date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 12:00:00,26.33,26.34,26.33,26.33,2600.0,12.0068,12.0114,12.0068,12.0068,2600.0
2005-01-03 12:30:00,26.33,26.33,26.28,26.31,11600.0,12.0068,12.0068,11.984,11.9977,11600.0
2005-01-03 13:00:00,26.31,26.31,26.28,26.3,5000.0,11.9977,11.9977,11.984,11.9931,5000.0
2005-01-03 13:30:00,26.3,26.3,26.28,26.28,8200.0,11.9931,11.9931,11.984,11.984,8200.0
2005-01-03 14:00:00,26.29,26.3,26.29,26.29,2400.0,11.9886,11.9931,11.9886,11.9886,2400.0
2005-01-03 14:30:00,26.29,26.36,26.27,26.36,5400.0,11.9886,12.0205,11.9794,12.0205,5400.0
2005-01-03 15:00:00,26.37,26.46,26.35,26.45,4800.0,12.025,12.0661,12.0159,12.0615,4800.0
2005-01-03 15:30:00,26.43,26.49,26.43,26.43,12600.0,12.0524,12.0798,12.0524,12.0524,12600.0
2005-01-04 09:30:00,26.39,26.39,26.29,26.29,15200.0,12.0342,12.0342,11.9886,11.9886,15200.0
2005-01-04 10:00:00,26.29,26.3,26.15,26.15,4800.0,11.9886,11.9931,11.9247,11.9247,4800.0
2005-01-04 10:30:00,26.15,26.15,26.09,26.09,5400.0,11.9247,11.9247,11.8974,11.8974,5400.0
2005-01-04 11:00:00,26.09,26.14,26.09,26.14,4600.0,11.8974,11.9202,11.8974,11.9202,4600.0
2005-01-04 11:30:00,26.11,26.14,26.09,26.1,13800.0,11.9065,11.9202,11.8974,11.9019,13800.0
2005-01-04 12:00:00,26.11,26.12,26.09,26.1,6600.0,11.9065,11.911,11.8974,11.9019,6600.0
2005-01-04 12:30:00,26.12,26.22,26.12,26.14,7400.0,11.911,11.9566,11.911,11.9202,7400.0
2005-01-04 13:00:00,26.14,26.18,26.14,26.15,14200.0,11.9202,11.9384,11.9202,11.9247,14200.0
2005-01-04 13:30:00,26.15,26.15,26.14,26.14,1800.0,11.9247,11.9247,11.9202,11.9202,1800.0
2005-01-04 14:00:00,26.1,26.11,26.02,26.07,25400.0,11.9019,11.9065,11.8654,11.8882,25400.0
2005-01-04 14:30:00,26.07,26.18,26.03,26.18,6000.0,11.8882,11.9384,11.87,11.9384,6000.0
2005-01-04 15:00:00,26.21,26.21,26.16,26.17,2800.0,11.9521,11.9521,11.9293,11.9338,2800.0
2005-01-04 15:30:00,26.13,26.15,26.09,26.13,15000.0,11.9156,11.9247,11.8974,11.9156,15000.0
2005-01-05 09:30:00,26.02,26.02,25.95,25.98,22600.0,11.8654,11.8654,11.8335,11.8472,22600.0
2005-01-05 10:00:00,25.97,26.0,25.95,26.0,14200.0,11.8426,11.8563,11.8335,11.8563,14200.0
2005-01-05 10:30:00,26.0,26.05,25.98,26.05,57800.0,11.8563,11.8791,11.8472,11.8791,57800.0
2005-01-05 11:00:00,26.05,26.07,26.04,26.06,24600.0,11.8791,11.8882,11.8746,11.8837,24600.0
2005-01-05 11:30:00,26.05,26.05,26.02,26.03,10800.0,11.8791,11.8791,11.8654,11.87,10800.0
2005-01-05 12:00:00,26.02,26.04,26.01,26.03,5600.0,11.8654,11.8746,11.8609,11.87,5600.0
2005-01-05 12:30:00,26.01,26.02,25.98,26.02,6800.0,11.8609,11.8654,11.8472,11.8654,6800.0
2005-01-05 13:00:00,26.02,26.07,26.02,26.05,6600.0,11.8654,11.8882,11.8654,11.8791,6600.0
2005-01-05 13:30:00,26.05,26.15,26.05,26.1,6400.0,11.8791,11.9247,11.8791,11.9019,6400.0
2005-01-05 14:00:00,26.07,26.08,26.04,26.04,4800.0,11.8882,11.8928,11.8746,11.8746,4800.0
2005-01-05 14:30:00,26.06,26.07,26.06,26.07,1200.0,11.8837,11.8882,11.8837,11.8882,1200.0
2005-01-05 15:00:00,26.1,26.11,26.08,26.08,1400.0,11.9019,11.9065,11.8928,11.8928,1400.0
2005-01-05 15:30:00,26.09,26.09,25.92,25.93,14200.0,11.8974,11.8974,11.8198,11.8244,14200.0
2005-01-06 09:30:00,25.83,25.87,25.83,25.87,12800.0,11.7788,11.797,11.7788,11.797,12800.0
2005-01-06 10:00:00,25.83,25.83,25.75,25.75,6400.0,11.7788,11.7788,11.7423,11.7423,6400.0
2005-01-06 10:30:00,25.74,25.77,25.68,25.68,7200.0,11.7378,11.7514,11.7104,11.7104,7200.0
2005-01-06 11:00:00,25.68,25.74,25.65,25.73,35200.0,11.7104,11.7378,11.6967,11.7332,35200.0
2005-01-06 11:30:00,25.74,25.75,25.63,25.64,10000.0,11.7378,11.7423,11.6876,11.6922,10000.0
2005-01-06 12:00:00,25.64,25.64,25.61,25.61,1800.0,11.6922,11.6922,11.6785,11.6785,1800.0
2005-01-06 12:30:00,25.61,25.61,25.56,25.59,17600.0,11.6785,11.6785,11.6557,11.6694,17600.0
2005-01-06 13:00:00,25.6,25.63,25.56,25.62,27600.0,11.6739,11.6876,11.6557,11.683,27600.0
2005-01-06 13:30:00,25.64,25.65,25.63,25.64,6200.0,11.6922,11.6967,11.6876,11.6922,6200.0
2005-01-06 14:00:00,25.64,25.64,25.54,25.57,17400.0,11.6922,11.6922,11.6466,11.6602,17400.0
2005-01-06 14:30:00,25.58,25.58,25.51,25.54,14400.0,11.6648,11.6648,11.6329,11.6466,14400.0
2005-01-06 15:00:00,25.53,25.57,25.52,25.56,9800.0,11.642,11.6602,11.6374,11.6557,9800.0
2005-01-06 15:30:00,25.56,25.64,25.55,25.64,8400.0,11.6557,11.6922,11.6511,11.6922,8400.0
2005-01-07 09:30:00,25.86,25.86,25.75,25.76,10800.0,11.7925,11.7925,11.7423,11.7469,10800.0
2005-01-07 10:00:00,25.75,25.75,25.58,25.59,10400.0,11.7423,11.7423,11.6648,11.6694,10400.0
2005-01-07 10:30:00,25.6,25.6,25.36,25.45,13800.0,11.6739,11.6739,11.5645,11.6055,13800.0
2005-01-07 11:00:00,25.42,25.56,25.42,25.56,5800.0,11.5918,11.6557,11.5918,11.6557,5800.0
2005-01-07 11:30:00,25.55,25.55,25.48,25.49,11400.0,11.6511,11.6511,11.6192,11.6238,11400.0
2005-01-07 12:00:00,25.52,25.52,25.45,25.46,6800.0,11.6374,11.6374,11.6055,11.6101,6800.0
2005-01-07 12:30:00,25.46,25.5,25.46,25.49,5000.0,11.6101,11.6283,11.6101,11.6238,5000.0
2005-01-07 13:00:00,25.5,25.52,25.48,25.49,4000.0,11.6283,11.6374,11.6192,11.6238,4000.0
2005-01-07 13:30:00,25.5,25.53,25.5,25.51,2800.0,11.6283,11.642,11.6283,11.6329,2800.0
2005-01-07 14:00:00,25.52,25.56,25.52,25.55,4200.0,11.6374,11.6557,11.6374,11.6511,4200.0
2005-01-07 14:30:00,25.56,25.58,25.54,25.54,3400.0,11.6557,11.6648,11.6466,11.6466,3400.0
2005-01-07 15:00:00,25.54,25.55,25.54,25.55,2400.0,11.6466,11.6511,11.6466,11.6511,2400.0
2005-01-07 15:30:00,25.57,25.61,25.5,25.5,12600.0,11.6602,11.6785,11.6283,11.6283,12600.0
2005-01-10 09:30:00,25.63,25.7,25.61,25.65,9800.0,11.6876,11.7195,11.6785,11.6967,9800.0
2005-01-10 10:00:00,25.68,25.71,25.63,25.69,10800.0,11.7104,11.7241,11.6876,11.715,10800.0
2005-01-10 10:30:00,25.68,25.68,25.57,25.61,6000.0,11.7104,11.7104,11.6602,11.6785,6000.0
2005-01-10 11:00:00,25.58,25.65,25.56,25.63,6600.0,11.6648,11.6967,11.6557,11.6876,6600.0
2005-01-10 11:30:00,25.61,25.68,25.59,25.68,9600.0,11.6785,11.7104,11.6694,11.7104,9600.0
2005-01-10 12:00:00,25.65,25.78,25.65,25.78,6400.0,11.6967,11.756,11.6967,11.756,6400.0
2005-01-10 12:30:00,25.79,25.79,25.68,25.68,1200.0,11.7606,11.7606,11.7104,11.7104,1200.0
2005-01-10 13:00:00,25.68,25.8,25.68,25.8,6200.0,11.7104,11.7651,11.7104,11.7651,6200.0
2005-01-10 13:30:00,25.82,25.84,25.79,25.84,6000.0,11.7742,11.7834,11.7606,11.7834,6000.0
2005-01-10 14:00:00,25.84,25.84,25.73,25.73,16000.0,11.7834,11.7834,11.7332,11.7332,16000.0
2005-01-10 14:30:00,25.74,25.74,25.64,25.68,12000.0,11.7378,11.7378,11.6922,11.7104,12000.0
2005-01-10 15:00:00,25.67,25.67,25.6,25.62,5200.0,11.7058,11.7058,11.6739,11.683,5200.0
2005-01-10 15:30:00,25.61,25.66,25.6,25.63,17800.0,11.6785,11.7013,11.6739,11.6876,17800.0
2005-01-11 09:30:00,25.68,25.71,25.68,25.7,8000.0,11.7104,11.7241,11.7104,11.7195,8000.0
2005-01-11 10:00:00,25.71,25.78,25.71,25.78,7200.0,11.7241,11.756,11.7241,11.756,7200.0
2005-01-11 10:30:00,25.77,25.84,25.75,25.82,12800.0,11.7514,11.7834,11.7423,11.7742,12800.0
2005-01-11 11:00:00,25.84,25.86,25.8,25.82,8400.0,11.7834,11.7925,11.7651,11.7742,8400.0
2005-01-11 11:30:00,25.84,25.9,25.83,25.84,15000.0,11.7834,11.8107,11.7788,11.7834,15000.0
2005-01-11 12:00:00,25.85,25.86,25.78,25.79,4800.0,11.7879,11.7925,11.756,11.7606,4800.0
2005-01-11 12:30:00,25.78,25.83,25.78,25.82,5400.0,11.756,11.7788,11.756,11.7742,5400.0
2005-01-11 13:00:00,25.82,25.85,25.8,25.8,6200.0,11.7742,11.7879,11.7651,11.7651,6200.0
2005-01-11 13:30:00,25.79,25.8,25.79,25.8,800.0,11.7606,11.7651,11.7606,11.7651,800.0
2005-01-11 14:00:00,25.8,25.8,25.8,25.8,2400.0,11.7651,11.7651,11.7651,11.7651,2400.0
2005-01-11 14:30:00,25.79,25.81,25.75,25.8,16200.0,11.7606,11.7697,11.7423,11.7651,16200.0
2005-01-11 15:00:00,25.81,25.83,25.8,25.82,6600.0,11.7697,11.7788,11.7651,11.7742,6600.0
2005-01-11 15:30:00,25.82,25.86,25.81,25.84,40200.0,11.7742,11.7925,11.7697,11.7834,40200.0
2005-01-12 09:30:00,26.11,26.16,26.04,26.11,28600.0,11.9065,11.9293,11.8746,11.9065,28600.0
2005-01-12 10:00:00,26.11,26.19,26.11,26.15,5200.0,11.9065,11.943,11.9065,11.9247,5200.0
2005-01-12 10:30:00,26.18,26.18,26.13,26.13,5000.0,11.9384,11.9384,11.9156,11.9156,5000.0
2005-01-12 11:00:00,26.11,26.13,26.06,26.08,12200.0,11.9065,11.9156,11.8837,11.8928,12200.0
2005-01-12 11:30:00,26.08,26.12,26.06,26.11,5400.0,11.8928,11.911,11.8837,11.9065,5400.0
2005-01-12 12:00:00,26.1,26.1,26.06,26.07,4400.0,11.9019,11.9019,11.8837,11.8882,4400.0
2005-01-12 12:30:00,26.07,26.11,26.07,26.11,4000.0,11.8882,11.9065,11.8882,11.9065,4000.0
2005-01-12 13:00:00,26.09,26.09,26.05,26.08,8000.0,11.8974,11.8974,11.8791,11.8928,8000.0
2005-01-12 13:30:00,26.08,26.09,26.07,26.07,3400.0,11.8928,11.8974,11.8882,11.8882,3400.0
2005-01-12 14:00:00,26.08,26.1,26.07,26.07,9800.0,11.8928,11.9019,11.8882,11.8882,9800.0
2005-01-12 14:30:00,26.07,26.1,26.07,26.1,4800.0,11.8882,11.9019,11.8882,11.9019,4800.0
2005-01-12 15:00:00,26.1,26.11,26.06,26.06,5400.0,11.9019,11.9065,11.8837,11.8837,5400.0
2005-01-12 15:30:00,26.06,26.14,26.04,26.04,17600.0,11.8837,11.9202,11.8746,11.8746,17600.0
2005-01-13 09:30:00,25.99,25.99,25.9,25.94,7400.0,11.8518,11.8518,11.8107,11.829,7400.0
2005-01-13 10:00:00,25.93,25.98,25.93,25.94,5400.0,11.8244,11.8472,11.8244,11.829,5400.0
2005-01-13 10:30:00,25.95,25.95,25.9,25.9,2000.0,11.8335,11.8335,11.8107,11.8107,2000.0
2005-01-13 11:00:00,25.93,25.98,25.93,25.95,4000.0,11.8244,11.8472,11.8244,11.8335,4000.0
2005-01-13 11:30:00,25.97,26.0,25.97,26.0,1600.0,11.8426,11.8563,11.8426,11.8563,1600.0
2005-01-13 12:00:00,25.96,25.97,25.96,25.97,2800.0,11.8381,11.8426,11.8381,11.8426,2800.0
2005-01-13 12:30:00,25.97,25.98,25.97,25.98,600.0,11.8426,11.8472,11.8426,11.8472,600.0
2005-01-13 13:00:00,25.97,25.99,25.97,25.99,2600.0,11.8426,11.8518,11.8426,11.8518,2600.0
2005-01-13 13:30:00,25.97,25.97,25.96,25.97,2800.0,11.8426,11.8426,11.8381,11.8426,2800.0
2005-01-13 14:00:00,25.98,26.0,25.97,26.0,2200.0,11.8472,11.8563,11.8426,11.8563,2200.0
2005-01-13 14:30:00,26.01,26.05,26.0,26.03,13400.0,11.8609,11.8791,11.8563,11.87,13400.0
2005-01-13 15:00:00,26.03,26.06,26.02,26.06,17600.0,11.87,11.8837,11.8654,11.8837,17600.0
2005-01-13 15:30:00,26.04,26.04,25.98,25.98,21600.0,11.8746,11.8746,11.8472,11.8472,21600.0
2005-01-14 09:30:00,25.65,25.77,25.65,25.75,6000.0,11.6967,11.7514,11.6967,11.7423,6000.0
2005-01-14 10:00:00,25.73,25.79,25.72,25.75,5800.0,11.7332,11.7606,11.7286,11.7423,5800.0
2005-01-14 10:30:00,25.73,25.73,25.7,25.7,1600.0,11.7332,11.7332,11.7195,11.7195,1600.0
2005-01-14 11:00:00,25.66,25.73,25.66,25.7,3600.0,11.7013,11.7332,11.7013,11.7195,3600.0
2005-01-14 11:30:00,25.71,25.74,25.71,25.72,2600.0,11.7241,11.7378,11.7241,11.7286,2600.0
2005-01-14 12:00:00,25.67,25.72,25.67,25.71,2400.0,11.7058,11.7286,11.7058,11.7241,2400.0
2005-01-14 12:30:00,25.71,25.74,25.71,25.72,3200.0,11.7241,11.7378,11.7241,11.7286,3200.0
2005-01-14 13:00:00,25.71,25.78,25.71,25.78,1400.0,11.7241,11.756,11.7241,11.756,1400.0
2005-01-14 13:30:00,25.77,25.77,25.72,25.72,1600.0,11.7514,11.7514,11.7286,11.7286,1600.0
2005-01-14 14:00:00,25.77,25.85,25.77,25.85,7600.0,11.7514,11.7879,11.7514,11.7879,7600.0
2005-01-14 14:30:00,25.85,25.88,25.83,25.87,6800.0,11.7879,11.8016,11.7788,11.797,6800.0
2005-01-14 15:00:00,25.83,25.86,25.83,25.86,6400.0,11.7788,11.7925,11.7788,11.7925,6400.0
2005-01-14 15:30:00,25.86,25.86,25.78,25.82,15800.0,11.7925,11.7925,11.756,11.7742,15800.0
2005-01-18 09:30:00,25.72,25.81,25.72,25.73,42000.0,11.7286,11.7697,11.7286,11.7332,42000.0
2005-01-18 10:00:00,25.7,25.82,25.7,25.78,8000.0,11.7195,11.7742,11.7195,11.756,8000.0
2005-01-18 10:30:00,25.79,25.84,25.78,25.79,10600.0,11.7606,11.7834,11.756,11.7606,10600.0
2005-01-18 11:00:00,25.79,25.79,25.75,25.75,4200.0,11.7606,11.7606,11.7423,11.7423,4200.0
2005-01-18 11:30:00,25.77,25.78,25.76,25.76,2600.0,11.7514,11.756,11.7469,11.7469,2600.0
2005-01-18 12:00:00,25.77,25.77,25.72,25.76,3600.0,11.7514,11.7514,11.7286,11.7469,3600.0
2005-01-18 12:30:00,25.76,25.8,25.75,25.79,2600.0,11.7469,11.7651,11.7423,11.7606,2600.0
2005-01-18 13:00:00,25.81,25.83,25.77,25.8,4000.0,11.7697,11.7788,11.7514,11.7651,4000.0
2005-01-18 13:30:00,25.8,25.82,25.78,25.79,6400.0,11.7651,11.7742,11.756,11.7606,6400.0
2005-01-18 14:00:00,25.78,25.82,25.78,25.82,2400.0,11.756,11.7742,11.756,11.7742,2400.0
2005-01-18 14:30:00,25.84,25.88,25.82,25.88,3600.0,11.7834,11.8016,11.7742,11.8016,3600.0
2005-01-18 15:00:00,25.86,25.93,25.86,25.93,12400.0,11.7925,11.8244,11.7925,11.8244,12400.0
2005-01-18 15:30:00,25.93,25.99,25.83,25.89,11200.0,11.8244,11.8518,11.7788,11.8062,11200.0
2005-01-19 09:30:00,25.91,25.93,25.89,25.91,13000.0,11.8153,11.8244,11.8062,11.8153,13000.0
2005-01-19 10:00:00,25.89,25.89,25.84,25.86,9200.0,11.8062,11.8062,11.7834,11.7925,9200.0
2005-01-19 10:30:00,25.84,25.85,25.8,25.82,4200.0,11.7834,11.7879,11.7651,11.7742,4200.0
2005-01-19 11:00:00,25.8,25.8,25.77,25.8,5800.0,11.7651,11.7651,11.7514,11.7651,5800.0
2005-01-19 11:30:00,25.83,25.83,25.81,25.82,4800.0,11.7788,11.7788,11.7697,11.7742,4800.0
2005-01-19 12:00:00,25.82,25.83,25.78,25.78,2000.0,11.7742,11.7788,11.756,11.756,2000.0
2005-01-19 12:30:00,25.8,25.85,25.8,25.84,3600.0,11.7651,11.7879,11.7651,11.7834,3600.0
2005-01-19 13:00:00,25.84,25.84,25.8,25.83,4600.0,11.7834,11.7834,11.7651,11.7788,4600.0
2005-01-19 13:30:00,25.82,25.82,25.82,25.82,3000.0,11.7742,11.7742,11.7742,11.7742,3000.0
2005-01-19 14:00:00,25.82,25.82,25.78,25.81,6200.0,11.7742,11.7742,11.756,11.7697,6200.0
2005-01-19 14:30:00,25.81,25.83,25.8,25.83,9200.0,11.7697,11.7788,11.7651,11.7788,9200.0
2005-01-19 15:00:00,25.83,25.84,25.82,25.82,14200.0,11.7788,11.7834,11.7742,11.7742,14200.0
2005-01-19 15:30:00,25.83,25.86,25.82,25.85,8200.0,11.7788,11.7925,11.7742,11.7879,8200.0
2005-01-20 09:30:00,25.65,25.67,25.62,25.62,10600.0,11.6967,11.7058,11.683,11.683,10600.0
2005-01-20 10:00:00,25.63,25.72,25.62,25.66,6400.0,11.6876,11.7286,11.683,11.7013,6400.0
2005-01-20 10:30:00,25.64,25.68,25.64,25.68,8600.0,11.6922,11.7104,11.6922,11.7104,8600.0
2005-01-20 11:00:00,25.68,25.68,25.66,25.67,2600.0,11.7104,11.7104,11.7013,11.7058,2600.0
2005-01-20 11:30:00,25.64,25.67,25.64,25.67,3000.0,11.6922,11.7058,11.6922,11.7058,3000.0
2005-01-20 12:00:00,25.69,25.7,25.67,25.69,3800.0,11.715,11.7195,11.7058,11.715,3800.0
2005-01-20 12:30:00,25.67,25.7,25.67,25.68,5800.0,11.7058,11.7195,11.7058,11.7104,5800.0
2005-01-20 13:00:00,25.71,25.75,25.71,25.74,3000.0,11.7241,11.7423,11.7241,11.7378,3000.0
2005-01-20 13:30:00,25.7,25.71,25.7,25.71,1600.0,11.7195,11.7241,11.7195,11.7241,1600.0
2005-01-20 14:00:00,25.71,25.75,25.71,25.75,6200.0,11.7241,11.7423,11.7241,11.7423,6200.0
2005-01-20 14:30:00,25.73,25.74,25.7,25.7,4400.0,11.7332,11.7378,11.7195,11.7195,4400.0
2005-01-20 15:00:00,25.7,25.75,25.69,25.74,4200.0,11.7195,11.7423,11.715,11.7378,4200.0
2005-01-20 15:30:00,25.74,25.81,25.74,25.75,15800.0,11.7378,11.7697,11.7378,11.7423,15800.0
2005-01-21 09:30:00,25.77,25.88,25.77,25.85,6200.0,11.7514,11.8016,11.7514,11.7879,6200.0
2005-01-21 10:00:00,25.88,25.88,25.85,25.85,9800.0,11.8016,11.8016,11.7879,11.7879,9800.0
2005-01-21 10:30:00,25.86,25.91,25.86,25.91,7800.0,11.7925,11.8153,11.7925,11.8153,7800.0
2005-01-21 11:00:00,25.93,25.97,25.9,25.97,6000.0,11.8244,11.8426,11.8107,11.8426,6000.0
2005-01-21 11:30:00,25.99,26.02,25.99,26.0,5200.0,11.8518,11.8654,11.8518,11.8563,5200.0
2005-01-21 12:00:00,26.0,26.0,26.0,26.0,4600.0,11.8563,11.8563,11.8563,11.8563,4600.0
2005-01-21 12:30:00,26.03,26.05,26.03,26.05,2600.0,11.87,11.8791,11.87,11.8791,2600.0
2005-01-21 13:00:00,26.05,26.05,26.05,26.05,1200.0,11.8791,11.8791,11.8791,11.8791,1200.0
2005-01-21 13:30:00,26.03,26.03,26.0,26.0,1000.0,11.87,11.87,11.8563,11.8563,1000.0
2005-01-21 14:00:00,25.99,26.0,25.97,25.97,7400.0,11.8518,11.8563,11.8426,11.8426,7400.0
2005-01-21 14:30:00,26.0,26.0,25.96,25.99,16800.0,11.8563,11.8563,11.8381,11.8518,16800.0
2005-01-21 15:00:00,25.98,26.0,25.96,25.98,17600.0,11.8472,11.8563,11.8381,11.8472,17600.0
2005-01-21 15:30:00,25.98,26.0,25.97,25.97,12600.0,11.8472,11.8563,11.8426,11.8426,12600.0
2005-01-24 09:30:00,25.72,25.72,25.62,25.69,28800.0,11.7809,11.7809,11.7351,11.7672,28800.0
2005-01-24 10:00:00,25.7,25.7,25.67,25.68,5600.0,11.7718,11.7718,11.758,11.7626,5600.0
2005-01-24 10:30:00,25.7,25.74,25.69,25.72,5000.0,11.7718,11.7901,11.7672,11.7809,5000.0
2005-01-24 11:00:00,25.72,25.73,25.66,25.67,4000.0,11.7809,11.7855,11.7535,11.758,4000.0
2005-01-24 11:30:00,25.67,25.67,25.65,25.65,4000.0,11.758,11.758,11.7489,11.7489,4000.0
2005-01-24 12:00:00,25.66,25.67,25.65,25.67,3200.0,11.7535,11.758,11.7489,11.758,3200.0
2005-01-24 12:30:00,25.68,25.7,25.68,25.68,6000.0,11.7626,11.7718,11.7626,11.7626,6000.0
2005-01-24 13:00:00,25.67,25.68,25.67,25.68,3400.0,11.758,11.7626,11.758,11.7626,3400.0
2005-01-24 13:30:00,25.7,25.72,25.69,25.72,2000.0,11.7718,11.7809,11.7672,11.7809,2000.0
2005-01-24 14:00:00,25.7,25.7,25.68,25.7,3000.0,11.7718,11.7718,11.7626,11.7718,3000.0
2005-01-24 14:30:00,25.73,25.77,25.71,25.74,4400.0,11.7855,11.8038,11.7764,11.7901,4400.0
2005-01-24 15:00:00,25.74,25.75,25.71,25.71,2800.0,11.7901,11.7947,11.7764,11.7764,2800.0
2005-01-24 15:30:00,25.71,25.79,25.71,25.79,8000.0,11.7764,11.813,11.7764,11.813,8000.0
2005-01-25 09:30:00,25.55,25.56,25.52,25.55,9600.0,11.7031,11.7077,11.6893,11.7031,9600.0
2005-01-25 10:00:00,25.55,25.56,25.46,25.46,8200.0,11.7031,11.7077,11.6619,11.6619,8200.0
2005-01-25 10:30:00,25.46,25.46,25.43,25.45,8400.0,11.6619,11.6619,11.6481,11.6573,8400.0
2005-01-25 11:00:00,25.44,25.45,25.38,25.38,7800.0,11.6527,11.6573,11.6252,11.6252,7800.0
2005-01-25 11:30:00,25.37,25.39,25.36,25.36,9000.0,11.6206,11.6298,11.616,11.616,9000.0
2005-01-25 12:00:00,25.36,25.41,25.36,25.4,7000.0,11.616,11.6389,11.616,11.6344,7000.0
2005-01-25 12:30:00,25.4,25.4,25.36,25.36,2200.0,11.6344,11.6344,11.616,11.616,2200.0
2005-01-25 13:00:00,25.36,25.4,25.36,25.39,3000.0,11.616,11.6344,11.616,11.6298,3000.0
2005-01-25 13:30:00,25.4,25.42,25.38,25.39,5200.0,11.6344,11.6435,11.6252,11.6298,5200.0
2005-01-25 14:00:00,25.38,25.4,25.34,25.36,2200.0,11.6252,11.6344,11.6069,11.616,2200.0
2005-01-25 14:30:00,25.34,25.36,25.32,25.35,6200.0,11.6069,11.616,11.5977,11.6115,6200.0
2005-01-25 15:00:00,25.34,25.34,25.29,25.29,15600.0,11.6069,11.6069,11.584,11.584,15600.0
2005-01-25 15:30:00,25.3,25.36,25.3,25.34,20200.0,11.5886,11.616,11.5886,11.6069,20200.0
2005-01-26 09:30:00,25.35,25.52,25.35,25.52,16200.0,11.6115,11.6893,11.6115,11.6893,16200.0
2005-01-26 10:00:00,25.51,25.64,25.5,25.63,36400.0,11.6848,11.7443,11.6802,11.7397,36400.0
2005-01-26 10:30:00,25.64,25.66,25.6,25.66,4800.0,11.7443,11.7535,11.726,11.7535,4800.0
2005-01-26 11:00:00,25.68,25.68,25.62,25.62,13600.0,11.7626,11.7626,11.7351,11.7351,13600.0
2005-01-26 11:30:00,25.6,25.6,25.56,25.57,800.0,11.726,11.726,11.7077,11.7122,800.0
2005-01-26 12:00:00,25.57,25.61,25.57,25.57,3200.0,11.7122,11.7306,11.7122,11.7122,3200.0
2005-01-26 12:30:00,25.6,25.61,25.59,25.61,4600.0,11.726,11.7306,11.7214,11.7306,4600.0
2005-01-26 13:00:00,25.6,25.61,25.52,25.53,6000.0,11.726,11.7306,11.6893,11.6939,6000.0
2005-01-26 13:30:00,25.53,25.57,25.5,25.57,6200.0,11.6939,11.7122,11.6802,11.7122,6200.0
2005-01-26 14:00:00,25.56,25.61,25.55,25.59,14000.0,11.7077,11.7306,11.7031,11.7214,14000.0
2005-01-26 14:30:00,25.59,25.6,25.54,25.58,4200.0,11.7214,11.726,11.6985,11.7168,4200.0
2005-01-26 15:00:00,25.58,25.59,25.56,25.58,11200.0,11.7168,11.7214,11.7077,11.7168,11200.0
2005-01-26 15:30:00,25.59,25.63,25.56,25.57,22200.0,11.7214,11.7397,11.7077,11.7122,22200.0
2005-01-27 09:30:00,25.35,25.35,25.27,25.3,11200.0,11.6115,11.6115,11.5748,11.5886,11200.0
2005-01-27 10:00:00,25.31,25.36,25.3,25.35,17000.0,11.5931,11.616,11.5886,11.6115,17000.0
2005-01-27 10:30:00,25.4,25.47,25.4,25.47,6800.0,11.6344,11.6664,11.6344,11.6664,6800.0
2005-01-27 11:00:00,25.47,25.5,25.43,25.46,9600.0,11.6664,11.6802,11.6481,11.6619,9600.0
2005-01-27 11:30:00,25.48,25.5,25.46,25.48,2000.0,11.671,11.6802,11.6619,11.671,2000.0
2005-01-27 12:00:00,25.47,25.47,25.43,25.43,3600.0,11.6664,11.6664,11.6481,11.6481,3600.0
2005-01-27 12:30:00,25.36,25.36,25.33,25.36,1800.0,11.616,11.616,11.6023,11.616,1800.0
2005-01-27 13:00:00,25.38,25.43,25.38,25.41,2200.0,11.6252,11.6481,11.6252,11.6389,2200.0
2005-01-27 13:30:00,25.4,25.45,25.4,25.45,17600.0,11.6344,11.6573,11.6344,11.6573,17600.0
2005-01-27 14:00:00,25.46,25.49,25.43,25.45,27000.0,11.6619,11.6756,11.6481,11.6573,27000.0
2005-01-27 14:30:00,25.45,25.48,25.45,25.46,2400.0,11.6573,11.671,11.6573,11.6619,2400.0
2005-01-27 15:00:00,25.45,25.48,25.45,25.48,7600.0,11.6573,11.671,11.6573,11.671,7600.0
2005-01-27 15:30:00,25.48,25.5,25.48,25.5,2800.0,11.671,11.6802,11.671,11.6802,2800.0
2005-01-28 09:30:00,25.38,25.46,25.35,25.35,13200.0,11.6252,11.6619,11.6115,11.6115,13200.0
2005-01-28 10:00:00,25.36,25.36,25.23,25.24,17800.0,11.616,11.616,11.5565,11.5611,17800.0
2005-01-28 10:30:00,25.24,25.29,25.22,25.25,6800.0,11.5611,11.584,11.5519,11.5657,6800.0
2005-01-28 11:00:00,25.25,25.27,25.23,25.27,6200.0,11.5657,11.5748,11.5565,11.5748,6200.0
2005-01-28 11:30:00,25.27,25.27,25.2,25.25,10800.0,11.5748,11.5748,11.5428,11.5657,10800.0
2005-01-28 12:00:00,25.25,25.28,25.25,25.25,1600.0,11.5657,11.5794,11.5657,11.5657,1600.0
2005-01-28 12:30:00,25.25,25.32,25.25,25.31,18600.0,11.5657,11.5977,11.5657,11.5931,18600.0
2005-01-28 13:00:00,25.31,25.35,25.31,25.33,7200.0,11.5931,11.6115,11.5931,11.6023,7200.0
2005-01-28 13:30:00,25.34,25.36,25.33,25.33,7800.0,11.6069,11.616,11.6023,11.6023,7800.0
2005-01-28 14:00:00,25.34,25.35,25.33,25.34,2000.0,11.6069,11.6115,11.6023,11.6069,2000.0
2005-01-28 14:30:00,25.35,25.36,25.33,25.33,5000.0,11.6115,11.616,11.6023,11.6023,5000.0
2005-01-28 15:00:00,25.33,25.37,25.33,25.34,14200.0,11.6023,11.6206,11.6023,11.6069,14200.0
2005-01-28 15:30:00,25.35,25.35,25.3,25.31,6000.0,11.6115,11.6115,11.5886,11.5931,6000.0
2005-01-31 09:30:00,25.3,25.3,25.23,25.23,18600.0,11.5886,11.5886,11.5565,11.5565,18600.0
2005-01-31 10:00:00,25.23,25.28,25.23,25.28,10800.0,11.5565,11.5794,11.5565,11.5794,10800.0
2005-01-31 10:30:00,25.27,25.29,25.24,25.24,8400.0,11.5748,11.584,11.5611,11.5611,8400.0
2005-01-31 11:00:00,25.25,25.31,25.25,25.27,5800.0,11.5657,11.5931,11.5657,11.5748,5800.0
2005-01-31 11:30:00,25.28,25.35,25.26,25.35,16600.0,11.5794,11.6115,11.5702,11.6115,16600.0
2005-01-31 12:00:00,25.37,25.41,25.37,25.41,7600.0,11.6206,11.6389,11.6206,11.6389,7600.0
2005-01-31 12:30:00,25.41,25.41,25.28,25.3,3400.0,11.6389,11.6389,11.5794,11.5886,3400.0
2005-01-31 13:00:00,25.3,25.33,25.3,25.33,2600.0,11.5886,11.6023,11.5886,11.6023,2600.0
2005-01-31 13:30:00,25.33,25.36,25.33,25.36,4800.0,11.6023,11.616,11.6023,11.616,4800.0
2005-01-31 14:00:00,25.36,25.38,25.36,25.38,2800.0,11.616,11.6252,11.616,11.6252,2800.0
2005-01-31 14:30:00,25.38,25.38,25.34,25.36,5600.0,11.6252,11.6252,11.6069,11.616,5600.0
2005-01-31 15:00:00,25.32,25.33,25.3,25.33,4200.0,11.5977,11.6023,11.5886,11.6023,4200.0
2005-01-31 15:30:00,25.34,25.39,25.31,25.39,11800.0,11.6069,11.6298,11.5931,11.6298,11800.0
2005-02-01 09:30:00,25.34,25.34,25.28,25.3,13200.0,11.6069,11.6069,11.5794,11.5886,13200.0
2005-02-01 10:00:00,25.27,25.34,25.25,25.34,6600.0,11.5748,11.6069,11.5657,11.6069,6600.0
2005-02-01 10:30:00,25.35,25.38,25.35,25.38,5200.0,11.6115,11.6252,11.6115,11.6252,5200.0
2005-02-01 11:00:00,25.38,25.41,25.38,25.4,12400.0,11.6252,11.6389,11.6252,11.6344,12400.0
2005-02-01 11:30:00,25.4,25.42,25.39,25.4,6400.0,11.6344,11.6435,11.6298,11.6344,6400.0
2005-02-01 12:00:00,25.42,25.46,25.42,25.45,4200.0,11.6435,11.6619,11.6435,11.6573,4200.0
2005-02-01 12:30:00,25.48,25.5,25.43,25.47,16200.0,11.671,11.6802,11.6481,11.6664,16200.0
2005-02-01 13:00:00,25.48,25.51,25.48,25.49,4400.0,11.671,11.6848,11.671,11.6756,4400.0
2005-02-01 13:30:00,25.48,25.52,25.48,25.52,4800.0,11.671,11.6893,11.671,11.6893,4800.0
2005-02-01 14:00:00,25.52,25.53,25.49,25.53,4600.0,11.6893,11.6939,11.6756,11.6939,4600.0
2005-02-01 14:30:00,25.53,25.53,25.5,25.52,1800.0,11.6939,11.6939,11.6802,11.6893,1800.0
2005-02-01 15:00:00,25.51,25.57,25.5,25.55,8400.0,11.6848,11.7122,11.6802,11.7031,8400.0
2005-02-01 15:30:00,25.55,25.58,25.52,25.55,13400.0,11.7031,11.7168,11.6893,11.7031,13400.0
2005-02-02 09:30:00,25.56,25.56,25.49,25.5,4000.0,11.7077,11.7077,11.6756,11.6802,4000.0
2005-02-02 10:00:00,25.52,25.52,25.46,25.49,2600.0,11.6893,11.6893,11.6619,11.6756,2600.0
2005-02-02 10:30:00,25.49,25.49,25.44,25.48,6600.0,11.6756,11.6756,11.6527,11.671,6600.0
2005-02-02 11:00:00,25.46,25.48,25.46,25.46,5000.0,11.6619,11.671,11.6619,11.6619,5000.0
2005-02-02 11:30:00,25.49,25.52,25.48,25.52,8600.0,11.6756,11.6893,11.671,11.6893,8600.0
2005-02-02 12:00:00,25.53,25.57,25.53,25.54,15600.0,11.6939,11.7122,11.6939,11.6985,15600.0
2005-02-02 12:30:00,25.52,25.6,25.52,25.57,8600.0,11.6893,11.726,11.6893,11.7122,8600.0
2005-02-02 13:00:00,25.56,25.56,25.56,25.56,800.0,11.7077,11.7077,11.7077,11.7077,800.0
2005-02-02 13:30:00,25.58,25.61,25.58,25.61,10200.0,11.7168,11.7306,11.7168,11.7306,10200.0
2005-02-02 14:00:00,25.59,25.65,25.58,25.65,2600.0,11.7214,11.7489,11.7168,11.7489,2600.0
2005-02-02 14:30:00,25.65,25.65,25.61,25.61,6800.0,11.7489,11.7489,11.7306,11.7306,6800.0
2005-02-02 15:00:00,25.61,25.61,25.59,25.59,2200.0,11.7306,11.7306,11.7214,11.7214,2200.0
2005-02-02 15:30:00,25.58,25.65,25.58,25.61,6000.0,11.7168,11.7489,11.7168,11.7306,6000.0
2005-02-03 09:30:00,25.45,25.45,25.4,25.4,10400.0,11.6573,11.6573,11.6344,11.6344,10400.0
2005-02-03 10:00:00,25.41,25.5,25.38,25.5,10000.0,11.6389,11.6802,11.6252,11.6802,10000.0
2005-02-03 10:30:00,25.52,25.52,25.5,25.5,1400.0,11.6893,11.6893,11.6802,11.6802,1400.0
2005-02-03 11:00:00,25.48,25.48,25.47,25.47,2400.0,11.671,11.671,11.6664,11.6664,2400.0
2005-02-03 11:30:00,25.48,25.55,25.48,25.52,7000.0,11.671,11.7031,11.671,11.6893,7000.0
2005-02-03 12:00:00,25.52,25.52,25.5,25.51,2000.0,11.6893,11.6893,11.6802,11.6848,2000.0
2005-02-03 12:30:00,25.52,25.54,25.5,25.53,4000.0,11.6893,11.6985,11.6802,11.6939,4000.0
2005-02-03 13:00:00,25.53,25.6,25.52,25.58,7600.0,11.6939,11.726,11.6893,11.7168,7600.0
2005-02-03 13:30:00,25.58,25.58,25.56,25.57,2200.0,11.7168,11.7168,11.7077,11.7122,2200.0
2005-02-03 14:00:00,25.57,25.57,25.56,25.57,3000.0,11.7122,11.7122,11.7077,11.7122,3000.0
2005-02-03 14:30:00,25.57,25.58,25.55,25.57,10800.0,11.7122,11.7168,11.7031,11.7122,10800.0
2005-02-03 15:00:00,25.58,25.61,25.57,25.6,9200.0,11.7168,11.7306,11.7122,11.726,9200.0
2005-02-03 15:30:00,25.6,25.63,25.55,25.61,6000.0,11.726,11.7397,11.7031,11.7306,6000.0
2005-02-04 09:30:00,25.58,25.58,25.53,25.53,12800.0,11.7168,11.7168,11.6939,11.6939,12800.0
2005-02-04 10:00:00,25.53,25.53,25.49,25.49,6400.0,11.6939,11.6939,11.6756,11.6756,6400.0
2005-02-04 10:30:00,25.49,25.49,25.47,25.49,5000.0,11.6756,11.6756,11.6664,11.6756,5000.0
2005-02-04 11:00:00,25.46,25.47,25.46,25.47,1200.0,11.6619,11.6664,11.6619,11.6664,1200.0
2005-02-04 11:30:00,25.47,25.48,25.47,25.47,3000.0,11.6664,11.671,11.6664,11.6664,3000.0
2005-02-04 12:00:00,25.47,25.54,25.47,25.54,1400.0,11.6664,11.6985,11.6664,11.6985,1400.0
2005-02-04 12:30:00,25.51,25.51,25.51,25.51,400.0,11.6848,11.6848,11.6848,11.6848,400.0
2005-02-04 13:00:00,25.52,25.53,25.5,25.5,3800.0,11.6893,11.6939,11.6802,11.6802,3800.0
2005-02-04 13:30:00,25.52,25.59,25.52,25.59,6000.0,11.6893,11.7214,11.6893,11.7214,6000.0
2005-02-04 14:00:00,25.58,25.61,25.57,25.61,7200.0,11.7168,11.7306,11.7122,11.7306,7200.0
2005-02-04 14:30:00,25.58,25.6,25.58,25.6,4600.0,11.7168,11.726,11.7168,11.726,4600.0
2005-02-04 15:00:00,25.61,25.69,25.61,25.69,12400.0,11.7306,11.7672,11.7306,11.7672,12400.0
2005-02-04 15:30:00,25.69,25.71,25.65,25.65,13600.0,11.7672,11.7764,11.7489,11.7489,13600.0
2005-02-07 09:30:00,25.61,25.62,25.58,25.6,6800.0,11.7306,11.7351,11.7168,11.726,6800.0
2005-02-07 10:00:00,25.6,25.7,25.57,25.7,7000.0,11.726,11.7718,11.7122,11.7718,7000.0
2005-02-07 10:30:00,25.69,25.78,25.69,25.73,28400.0,11.7672,11.8084,11.7672,11.7855,28400.0
2005-02-07 11:00:00,25.76,25.82,25.75,25.8,10000.0,11.7993,11.8267,11.7947,11.8176,10000.0
2005-02-07 11:30:00,25.82,25.83,25.8,25.83,20000.0,11.8267,11.8313,11.8176,11.8313,20000.0
2005-02-07 12:00:00,25.83,25.87,25.8,25.85,25400.0,11.8313,11.8497,11.8176,11.8405,25400.0
2005-02-07 12:30:00,25.85,25.88,25.85,25.85,5600.0,11.8405,11.8542,11.8405,11.8405,5600.0
2005-02-07 13:00:00,25.86,25.86,25.83,25.83,1800.0,11.8451,11.8451,11.8313,11.8313,1800.0
2005-02-07 13:30:00,25.84,25.88,25.83,25.88,13600.0,11.8359,11.8542,11.8313,11.8542,13600.0
2005-02-07 14:00:00,25.88,25.91,25.86,25.91,9000.0,11.8542,11.868,11.8451,11.868,9000.0
2005-02-07 14:30:00,25.91,26.0,25.91,26.0,19200.0,11.868,11.9092,11.868,11.9092,19200.0
2005-02-07 15:00:00,26.03,26.07,25.98,25.98,7000.0,11.9229,11.9413,11.9,11.9,7000.0
2005-02-07 15:30:00,25.97,25.97,25.84,25.89,34800.0,11.8955,11.8955,11.8359,11.8588,34800.0
2005-02-08 09:30:00,25.8,25.93,25.8,25.93,4800.0,11.8176,11.8771,11.8176,11.8771,4800.0
2005-02-08 10:00:00,25.95,26.0,25.95,26.0,10000.0,11.8863,11.9092,11.8863,11.9092,10000.0
2005-02-08 10:30:00,26.0,26.06,25.99,26.05,14200.0,11.9092,11.9367,11.9046,11.9321,14200.0
2005-02-08 11:00:00,26.1,26.13,26.08,26.12,10800.0,11.955,11.9687,11.9458,11.9642,10800.0
2005-02-08 11:30:00,26.12,26.22,26.12,26.22,8400.0,11.9642,12.01,11.9642,12.01,8400.0
2005-02-08 12:00:00,26.23,26.23,26.2,26.22,23200.0,12.0145,12.0145,12.0008,12.01,23200.0
2005-02-08 12:30:00,26.21,26.21,26.19,26.2,1600.0,12.0054,12.0054,11.9962,12.0008,1600.0
2005-02-08 13:00:00,26.18,26.18,26.17,26.17,2000.0,11.9916,11.9916,11.9871,11.9871,2000.0
2005-02-08 13:30:00,26.13,26.17,26.13,26.15,8400.0,11.9687,11.9871,11.9687,11.9779,8400.0
2005-02-08 14:00:00,26.13,26.14,26.13,26.14,1600.0,11.9687,11.9733,11.9687,11.9733,1600.0
2005-02-08 14:30:00,26.14,26.14,26.1,26.12,7800.0,11.9733,11.9733,11.955,11.9642,7800.0
2005-02-08 15:00:00,26.11,26.14,26.11,26.14,9600.0,11.9596,11.9733,11.9596,11.9733,9600.0
2005-02-08 15:30:00,26.13,26.18,26.13,26.18,22400.0,11.9687,11.9916,11.9687,11.9916,22400.0
2005-02-09 09:30:00,26.03,26.2,26.03,26.2,7400.0,11.9229,12.0008,11.9229,12.0008,7400.0
2005-02-09 10:00:00,26.18,26.21,26.18,26.18,4000.0,11.9916,12.0054,11.9916,11.9916,4000.0
2005-02-09 10:30:00,26.18,26.23,26.16,26.17,6200.0,11.9916,12.0145,11.9825,11.9871,6200.0
2005-02-09 11:00:00,26.19,26.19,26.18,26.19,3400.0,11.9962,11.9962,11.9916,11.9962,3400.0
2005-02-09 11:30:00,26.19,26.19,26.08,26.08,6800.0,11.9962,11.9962,11.9458,11.9458,6800.0
2005-02-09 12:00:00,26.1,26.15,26.1,26.15,9600.0,11.955,11.9779,11.955,11.9779,9600.0
2005-02-09 12:30:00,26.14,26.15,26.11,26.15,5400.0,11.9733,11.9779,11.9596,11.9779,5400.0
2005-02-09 13:00:00,26.15,26.2,26.15,26.2,7800.0,11.9779,12.0008,11.9779,12.0008,7800.0
2005-02-09 13:30:00,26.21,26.21,26.18,26.18,1600.0,12.0054,12.0054,11.9916,11.9916,1600.0
2005-02-09 14:00:00,26.19,26.21,26.17,26.18,10200.0,11.9962,12.0054,11.9871,11.9916,10200.0
2005-02-09 14:30:00,26.18,26.2,26.18,26.18,6800.0,11.9916,12.0008,11.9916,11.9916,6800.0
2005-02-09 15:00:00,26.18,26.23,26.18,26.23,15400.0,11.9916,12.0145,11.9916,12.0145,15400.0
2005-02-09 15:30:00,26.2,26.21,26.17,26.18,18400.0,12.0008,12.0054,11.9871,11.9916,18400.0
2005-02-10 09:30:00,26.15,26.31,26.15,26.3,22800.0,11.9779,12.0512,11.9779,12.0466,22800.0
2005-02-10 10:00:00,26.29,26.29,26.24,26.29,6600.0,12.042,12.042,12.0191,12.042,6600.0
2005-02-10 10:30:00,26.31,26.4,26.31,26.4,18000.0,12.0512,12.0924,12.0512,12.0924,18000.0
2005-02-10 11:00:00,26.4,26.41,26.38,26.39,14800.0,12.0924,12.097,12.0833,12.0878,14800.0
2005-02-10 11:30:00,26.4,26.43,26.38,26.38,4000.0,12.0924,12.1062,12.0833,12.0833,4000.0
2005-02-10 12:00:00,26.38,26.41,26.37,26.38,3400.0,12.0833,12.097,12.0787,12.0833,3400.0
2005-02-10 12:30:00,26.38,26.41,26.36,26.41,2800.0,12.0833,12.097,12.0741,12.097,2800.0
2005-02-10 13:00:00,26.42,26.43,26.4,26.43,5200.0,12.1016,12.1062,12.0924,12.1062,5200.0
2005-02-10 13:30:00,26.43,26.45,26.41,26.45,8600.0,12.1062,12.1153,12.097,12.1153,8600.0
2005-02-10 14:00:00,26.44,26.47,26.43,26.47,5000.0,12.1107,12.1245,12.1062,12.1245,5000.0
2005-02-10 14:30:00,26.47,26.49,26.44,26.45,15200.0,12.1245,12.1336,12.1107,12.1153,15200.0
2005-02-10 15:00:00,26.47,26.55,26.47,26.48,23600.0,12.1245,12.1611,12.1245,12.1291,23600.0
2005-02-10 15:30:00,26.47,26.47,26.41,26.41,12400.0,12.1245,12.1245,12.097,12.097,12400.0
2005-02-11 09:30:00,26.41,26.42,26.28,26.42,5600.0,12.097,12.1016,12.0375,12.1016,5600.0
2005-02-11 10:00:00,26.4,26.52,26.4,26.52,11600.0,12.0924,12.1474,12.0924,12.1474,11600.0
2005-02-11 10:30:00,26.52,26.55,26.5,26.55,3800.0,12.1474,12.1611,12.1382,12.1611,3800.0
2005-02-11 11:00:00,26.55,26.57,26.54,26.55,7000.0,12.1611,12.1703,12.1565,12.1611,7000.0
2005-02-11 11:30:00,26.56,26.58,26.47,26.49,5400.0,12.1657,12.1749,12.1245,12.1336,5400.0
2005-02-11 12:00:00,26.47,26.54,26.47,26.54,9000.0,12.1245,12.1565,12.1245,12.1565,9000.0
2005-02-11 12:30:00,26.54,26.6,26.52,26.59,8600.0,12.1565,12.184,12.1474,12.1794,8600.0
2005-02-11 13:00:00,26.58,26.59,26.58,26.59,1800.0,12.1749,12.1794,12.1749,12.1794,1800.0
2005-02-11 13:30:00,26.56,26.58,26.55,26.58,3200.0,12.1657,12.1749,12.1611,12.1749,3200.0
2005-02-11 14:00:00,26.55,26.56,26.53,26.56,3600.0,12.1611,12.1657,12.152,12.1657,3600.0
2005-02-11 14:30:00,26.5,26.5,26.47,26.5,3400.0,12.1382,12.1382,12.1245,12.1382,3400.0
2005-02-11 15:00:00,26.48,26.48,26.47,26.47,1400.0,12.1291,12.1291,12.1245,12.1245,1400.0
2005-02-11 15:30:00,26.47,26.51,26.46,26.5,33600.0,12.1245,12.1428,12.1199,12.1382,33600.0
2005-02-14 09:30:00,26.58,26.58,26.41,26.41,8800.0,12.1749,12.1749,12.097,12.097,8800.0
2005-02-14 10:00:00,26.41,26.42,26.34,26.38,4600.0,12.097,12.1016,12.0649,12.0833,4600.0
2005-02-14 10:30:00,26.4,26.45,26.4,26.45,3800.0,12.0924,12.1153,12.0924,12.1153,3800.0
2005-02-14 11:00:00,26.46,26.5,26.46,26.5,4800.0,12.1199,12.1382,12.1199,12.1382,4800.0
2005-02-14 11:30:00,26.51,26.53,26.49,26.53,1400.0,12.1428,12.152,12.1336,12.152,1400.0
2005-02-14 12:00:00,26.55,26.58,26.55,26.56,6600.0,12.1611,12.1749,12.1611,12.1657,6600.0
2005-02-14 12:30:00,26.56,26.61,26.56,26.61,4200.0,12.1657,12.1886,12.1657,12.1886,4200.0
2005-02-14 13:00:00,26.59,26.67,26.59,26.65,6400.0,12.1794,12.2161,12.1794,12.2069,6400.0
2005-02-14 13:30:00,26.63,26.65,26.63,26.64,1400.0,12.1978,12.2069,12.1978,12.2023,1400.0
2005-02-14 14:00:00,26.62,26.66,26.62,26.66,22000.0,12.1932,12.2115,12.1932,12.2115,22000.0
2005-02-14 14:30:00,26.66,26.66,26.63,26.66,8600.0,12.2115,12.2115,12.1978,12.2115,8600.0
2005-02-14 15:00:00,26.65,26.67,26.64,26.67,9800.0,12.2069,12.2161,12.2023,12.2161,9800.0
2005-02-14 15:30:00,26.67,26.73,26.66,26.73,18800.0,12.2161,12.2436,12.2115,12.2436,18800.0
2005-02-15 09:30:00,26.65,26.71,26.63,26.71,9200.0,12.2069,12.2344,12.1978,12.2344,9200.0
2005-02-15 10:00:00,26.68,26.71,26.66,26.71,9200.0,12.2207,12.2344,12.2115,12.2344,9200.0
2005-02-15 10:30:00,26.71,26.74,26.67,26.68,11400.0,12.2344,12.2482,12.2161,12.2207,11400.0
2005-02-15 11:00:00,26.68,26.71,26.67,26.71,5400.0,12.2207,12.2344,12.2161,12.2344,5400.0
2005-02-15 11:30:00,26.72,26.73,26.71,26.71,3600.0,12.239,12.2436,12.2344,12.2344,3600.0
2005-02-15 12:00:00,26.71,26.71,26.66,26.7,9600.0,12.2344,12.2344,12.2115,12.2298,9600.0
2005-02-15 12:30:00,26.68,26.73,26.67,26.72,4600.0,12.2207,12.2436,12.2161,12.239,4600.0
2005-02-15 13:00:00,26.72,26.75,26.71,26.73,9400.0,12.239,12.2527,12.2344,12.2436,9400.0
2005-02-15 13:30:00,26.72,26.74,26.68,26.72,8800.0,12.239,12.2482,12.2207,12.239,8800.0
2005-02-15 14:00:00,26.72,26.72,26.64,26.64,10400.0,12.239,12.239,12.2023,12.2023,10400.0
2005-02-15 14:30:00,26.64,26.67,26.59,26.63,5400.0,12.2023,12.2161,12.1794,12.1978,5400.0
2005-02-15 15:00:00,26.64,26.64,26.61,26.64,3800.0,12.2023,12.2023,12.1886,12.2023,3800.0
2005-02-15 15:30:00,26.64,26.65,26.61,26.63,5000.0,12.2023,12.2069,12.1886,12.1978,5000.0
2005-02-16 09:30:00,26.55,26.55,26.48,26.52,12200.0,12.1611,12.1611,12.1291,12.1474,12200.0
2005-02-16 10:00:00,26.53,26.55,26.46,26.51,39000.0,12.152,12.1611,12.1199,12.1428,39000.0
2005-02-16 10:30:00,26.48,26.48,26.31,26.31,19400.0,12.1291,12.1291,12.0512,12.0512,19400.0
2005-02-16 11:00:00,26.32,26.34,26.3,26.33,3600.0,12.0558,12.0649,12.0466,12.0604,3600.0
2005-02-16 11:30:00,26.28,26.32,26.28,26.32,5000.0,12.0375,12.0558,12.0375,12.0558,5000.0
2005-02-16 12:00:00,26.31,26.35,26.31,26.34,7000.0,12.0512,12.0695,12.0512,12.0649,7000.0
2005-02-16 12:30:00,26.35,26.45,26.35,26.45,4800.0,12.0695,12.1153,12.0695,12.1153,4800.0
2005-02-16 13:00:00,26.45,26.5,26.45,26.49,10000.0,12.1153,12.1382,12.1153,12.1336,10000.0
2005-02-16 13:30:00,26.49,26.55,26.49,26.53,4000.0,12.1336,12.1611,12.1336,12.152,4000.0
2005-02-16 14:00:00,26.51,26.51,26.49,26.5,2600.0,12.1428,12.1428,12.1336,12.1382,2600.0
2005-02-16 14:30:00,26.5,26.56,26.49,26.55,4200.0,12.1382,12.1657,12.1336,12.1611,4200.0
2005-02-16 15:00:00,26.55,26.6,26.55,26.57,5000.0,12.1611,12.184,12.1611,12.1703,5000.0
2005-02-16 15:30:00,26.57,26.57,26.5,26.53,12800.0,12.1703,12.1703,12.1382,12.152,12800.0
2005-02-17 09:30:00,26.5,26.56,26.5,26.56,9200.0,12.1382,12.1657,12.1382,12.1657,9200.0
2005-02-17 10:00:00,26.57,26.58,26.52,26.56,5400.0,12.1703,12.1749,12.1474,12.1657,5400.0
2005-02-17 10:30:00,26.58,26.67,26.56,26.67,5200.0,12.1749,12.2161,12.1657,12.2161,5200.0
2005-02-17 11:00:00,26.67,26.7,26.67,26.7,1200.0,12.2161,12.2298,12.2161,12.2298,1200.0
2005-02-17 11:30:00,26.69,26.73,26.69,26.73,4600.0,12.2252,12.2436,12.2252,12.2436,4600.0
2005-02-17 12:00:00,26.75,26.85,26.75,26.79,7600.0,12.2527,12.2985,12.2527,12.2711,7600.0
2005-02-17 12:30:00,26.8,26.9,26.8,26.9,4800.0,12.2756,12.3214,12.2756,12.3214,4800.0
2005-02-17 13:00:00,26.9,26.91,26.9,26.91,4400.0,12.3214,12.326,12.3214,12.326,4400.0
2005-02-17 13:30:00,26.89,26.89,26.88,26.89,1200.0,12.3169,12.3169,12.3123,12.3169,1200.0
2005-02-17 14:00:00,26.88,26.95,26.88,26.95,18800.0,12.3123,12.3443,12.3123,12.3443,18800.0
2005-02-17 14:30:00,26.95,26.95,26.9,26.91,11000.0,12.3443,12.3443,12.3214,12.326,11000.0
2005-02-17 15:00:00,26.86,26.93,26.86,26.93,23400.0,12.3031,12.3352,12.3031,12.3352,23400.0
2005-02-17 15:30:00,26.93,26.95,26.9,26.95,27600.0,12.3352,12.3443,12.3214,12.3443,27600.0
2005-02-18 09:30:00,26.8,26.96,26.8,26.96,47600.0,12.2756,12.3489,12.2756,12.3489,47600.0
2005-02-18 10:00:00,26.98,26.99,26.96,26.98,10200.0,12.3581,12.3627,12.3489,12.3581,10200.0
2005-02-18 10:30:00,26.95,26.97,26.95,26.96,2800.0,12.3443,12.3535,12.3443,12.3489,2800.0
2005-02-18 11:00:00,26.96,26.98,26.96,26.98,1400.0,12.3489,12.3581,12.3489,12.3581,1400.0
2005-02-18 11:30:00,26.98,27.03,26.96,27.02,10200.0,12.3581,12.381,12.3489,12.3764,10200.0
2005-02-18 12:00:00,27.02,27.02,27.0,27.0,1600.0,12.3764,12.3764,12.3672,12.3672,1600.0
2005-02-18 12:30:00,26.99,26.99,26.97,26.97,2800.0,12.3627,12.3627,12.3535,12.3535,2800.0
2005-02-18 13:00:00,26.96,26.98,26.96,26.98,4400.0,12.3489,12.3581,12.3489,12.3581,4400.0
2005-02-18 13:30:00,26.97,26.97,26.92,26.92,2200.0,12.3535,12.3535,12.3306,12.3306,2200.0
2005-02-18 14:00:00,26.91,26.95,26.91,26.95,8200.0,12.326,12.3443,12.326,12.3443,8200.0
2005-02-18 14:30:00,26.94,26.95,26.94,26.95,8000.0,12.3398,12.3443,12.3398,12.3443,8000.0
2005-02-18 15:00:00,26.94,26.96,26.93,26.95,14800.0,12.3398,12.3489,12.3352,12.3443,14800.0
2005-02-18 15:30:00,26.95,27.05,26.93,27.01,50600.0,12.3443,12.3901,12.3352,12.3718,50600.0
2005-02-22 09:30:00,27.29,27.42,27.29,27.34,30200.0,12.5001,12.5596,12.5001,12.523,30200.0
2005-02-22 10:00:00,27.34,27.34,27.26,27.27,21000.0,12.523,12.523,12.4863,12.4909,21000.0
2005-02-22 10:30:00,27.27,27.4,27.27,27.4,39600.0,12.4909,12.5505,12.4909,12.5505,39600.0
2005-02-22 11:00:00,27.4,27.41,27.35,27.35,6600.0,12.5505,12.555,12.5276,12.5276,6600.0
2005-02-22 11:30:00,27.36,27.43,27.34,27.43,28400.0,12.5321,12.5642,12.523,12.5642,28400.0
2005-02-22 12:00:00,27.43,27.5,27.42,27.5,11400.0,12.5642,12.5963,12.5596,12.5963,11400.0
2005-02-22 12:30:00,27.44,27.48,27.43,27.48,17000.0,12.5688,12.5871,12.5642,12.5871,17000.0
2005-02-22 13:00:00,27.47,27.5,27.46,27.5,26600.0,12.5825,12.5963,12.5779,12.5963,26600.0
2005-02-22 13:30:00,27.51,27.51,27.48,27.48,4600.0,12.6008,12.6008,12.5871,12.5871,4600.0
2005-02-22 14:00:00,27.49,27.5,27.42,27.43,19400.0,12.5917,12.5963,12.5596,12.5642,19400.0
2005-02-22 14:30:00,27.41,27.46,27.41,27.45,13400.0,12.555,12.5779,12.555,12.5734,13400.0
2005-02-22 15:00:00,27.45,27.46,27.44,27.45,17600.0,12.5734,12.5779,12.5688,12.5734,17600.0
2005-02-22 15:30:00,27.43,27.46,27.38,27.38,42400.0,12.5642,12.5779,12.5413,12.5413,42400.0
2005-02-23 09:30:00,27.09,27.09,27.0,27.02,41400.0,12.4085,12.4085,12.3672,12.3764,41400.0
2005-02-23 10:00:00,27.03,27.04,26.98,26.98,6600.0,12.381,12.3856,12.3581,12.3581,6600.0
2005-02-23 10:30:00,26.98,26.98,26.9,26.93,5000.0,12.3581,12.3581,12.3214,12.3352,5000.0
2005-02-23 11:00:00,26.93,26.95,26.89,26.95,6000.0,12.3352,12.3443,12.3169,12.3443,6000.0
2005-02-23 11:30:00,26.95,27.08,26.95,27.05,14400.0,12.3443,12.4039,12.3443,12.3901,14400.0
2005-02-23 12:00:00,27.07,27.13,27.05,27.07,24000.0,12.3993,12.4268,12.3901,12.3993,24000.0
2005-02-23 12:30:00,27.01,27.04,27.0,27.02,4200.0,12.3718,12.3856,12.3672,12.3764,4200.0
2005-02-23 13:00:00,26.99,27.02,26.97,27.0,3600.0,12.3627,12.3764,12.3535,12.3672,3600.0
2005-02-23 13:30:00,26.99,26.99,26.95,26.95,1200.0,12.3627,12.3627,12.3443,12.3443,1200.0
2005-02-23 14:00:00,26.96,27.0,26.95,26.95,5800.0,12.3489,12.3672,12.3443,12.3443,5800.0
2005-02-23 14:30:00,26.96,27.0,26.96,27.0,5400.0,12.3489,12.3672,12.3489,12.3672,5400.0
2005-02-23 15:00:00,27.02,27.07,27.01,27.04,6600.0,12.3764,12.3993,12.3718,12.3856,6600.0
2005-02-23 15:30:00,27.08,27.11,27.03,27.11,21200.0,12.4039,12.4176,12.381,12.4176,21200.0
2005-02-24 09:30:00,26.79,26.79,26.68,26.7,13200.0,12.2711,12.2711,12.2207,12.2298,13200.0
2005-02-24 10:00:00,26.7,26.8,26.7,26.75,5000.0,12.2298,12.2756,12.2298,12.2527,5000.0
2005-02-24 10:30:00,26.75,26.79,26.71,26.78,10000.0,12.2527,12.2711,12.2344,12.2665,10000.0
2005-02-24 11:00:00,26.76,26.78,26.65,26.78,15000.0,12.2573,12.2665,12.2069,12.2665,15000.0
2005-02-24 11:30:00,26.78,26.89,26.73,26.85,3600.0,12.2665,12.3169,12.2436,12.2985,3600.0
2005-02-24 12:00:00,26.88,26.88,26.8,26.82,9000.0,12.3123,12.3123,12.2756,12.2848,9000.0
2005-02-24 12:30:00,26.84,26.88,26.84,26.88,5800.0,12.294,12.3123,12.294,12.3123,5800.0
2005-02-24 13:00:00,26.88,26.88,26.88,26.88,400.0,12.3123,12.3123,12.3123,12.3123,400.0
2005-02-24 13:30:00,26.85,26.85,26.83,26.84,1800.0,12.2985,12.2985,12.2894,12.294,1800.0
2005-02-24 14:00:00,26.84,26.85,26.83,26.85,4000.0,12.294,12.2985,12.2894,12.2985,4000.0
2005-02-24 14:30:00,26.86,26.93,26.86,26.93,800.0,12.3031,12.3352,12.3031,12.3352,800.0
2005-02-24 15:00:00,26.93,27.02,26.93,27.02,13800.0,12.3352,12.3764,12.3352,12.3764,13800.0
2005-02-24 15:30:00,27.03,27.09,27.0,27.09,28400.0,12.381,12.4085,12.3672,12.4085,28400.0
2005-02-25 09:30:00,28.06,28.67,28.06,28.67,113800.0,12.8528,13.1322,12.8528,13.1322,113800.0
2005-02-25 10:00:00,28.72,29.43,28.7,29.12,166400.0,13.1551,13.4803,13.1459,13.3383,166400.0
2005-02-25 10:30:00,29.14,29.21,29.05,29.13,86600.0,13.3475,13.3795,13.3062,13.3429,86600.0
2005-02-25 11:00:00,29.1,29.1,29.02,29.05,28200.0,13.3291,13.3291,13.2925,13.3062,28200.0
2005-02-25 11:30:00,29.03,29.03,28.9,28.91,59400.0,13.2971,13.2971,13.2375,13.2421,59400.0
2005-02-25 12:00:00,28.91,29.01,28.88,28.93,24400.0,13.2421,13.2879,13.2284,13.2513,24400.0
2005-02-25 12:30:00,28.93,28.94,28.84,28.89,22200.0,13.2513,13.2559,13.21,13.233,22200.0
2005-02-25 13:00:00,28.85,28.87,28.75,28.81,14200.0,13.2146,13.2238,13.1688,13.1963,14200.0
2005-02-25 13:30:00,28.82,28.99,28.79,28.99,11800.0,13.2009,13.2788,13.1871,13.2788,11800.0
2005-02-25 14:00:00,28.96,29.1,28.96,29.0,20400.0,13.265,13.3291,13.265,13.2833,20400.0
2005-02-25 14:30:00,29.01,29.13,29.0,29.07,46400.0,13.2879,13.3429,13.2833,13.3154,46400.0
2005-02-25 15:00:00,29.08,29.21,29.04,29.16,57000.0,13.32,13.3795,13.3017,13.3566,57000.0
2005-02-25 15:30:00,29.18,29.47,29.17,29.47,77600.0,13.3658,13.4986,13.3612,13.4986,77600.0
2005-02-28 09:30:00,29.5,29.5,29.35,29.41,28800.0,13.5124,13.5124,13.4437,13.4711,28800.0
2005-02-28 10:00:00,29.41,29.49,29.34,29.37,39800.0,13.4711,13.5078,13.4391,13.4528,39800.0
2005-02-28 10:30:00,29.38,29.56,29.37,29.56,22000.0,13.4574,13.5398,13.4528,13.5398,22000.0
2005-02-28 11:00:00,29.54,29.54,29.45,29.5,70400.0,13.5307,13.5307,13.4895,13.5124,70400.0
2005-02-28 11:30:00,29.5,29.6,29.5,29.56,19200.0,13.5124,13.5582,13.5124,13.5398,19200.0
2005-02-28 12:00:00,29.55,29.58,29.48,29.48,13200.0,13.5353,13.549,13.5032,13.5032,13200.0
2005-02-28 12:30:00,29.5,29.56,29.5,29.53,8400.0,13.5124,13.5398,13.5124,13.5261,8400.0
2005-02-28 13:00:00,29.53,29.54,29.5,29.53,7200.0,13.5261,13.5307,13.5124,13.5261,7200.0
2005-02-28 13:30:00,29.52,29.52,29.45,29.49,7800.0,13.5215,13.5215,13.4895,13.5078,7800.0
2005-02-28 14:00:00,29.46,29.5,29.42,29.49,13600.0,13.494,13.5124,13.4757,13.5078,13600.0
2005-02-28 14:30:00,29.49,29.52,29.44,29.5,23200.0,13.5078,13.5215,13.4849,13.5124,23200.0
2005-02-28 15:00:00,29.49,29.49,29.36,29.4,15600.0,13.5078,13.5078,13.4482,13.4666,15600.0
2005-02-28 15:30:00,29.39,29.45,29.29,29.31,22800.0,13.462,13.4895,13.4162,13.4253,22800.0
2005-03-01 09:30:00,29.18,29.39,29.18,29.32,31000.0,13.3658,13.462,13.3658,13.4299,31000.0
2005-03-01 10:00:00,29.33,29.33,29.21,29.21,35600.0,13.4345,13.4345,13.3795,13.3795,35600.0
2005-03-01 10:30:00,29.21,29.29,29.21,29.23,24800.0,13.3795,13.4162,13.3795,13.3887,24800.0
2005-03-01 11:00:00,29.23,29.36,29.21,29.36,18400.0,13.3887,13.4482,13.3795,13.4482,18400.0
2005-03-01 11:30:00,29.36,29.53,29.36,29.38,32600.0,13.4482,13.5261,13.4482,13.4574,32600.0
2005-03-01 12:00:00,29.39,29.39,29.28,29.29,8200.0,13.462,13.462,13.4116,13.4162,8200.0
2005-03-01 12:30:00,29.3,29.3,29.23,29.25,9800.0,13.4207,13.4207,13.3887,13.3978,9800.0
2005-03-01 13:00:00,29.26,29.29,29.23,29.26,15400.0,13.4024,13.4162,13.3887,13.4024,15400.0
2005-03-01 13:30:00,29.25,29.32,29.25,29.32,12400.0,13.3978,13.4299,13.3978,13.4299,12400.0
2005-03-01 14:00:00,29.32,29.32,29.26,29.26,6000.0,13.4299,13.4299,13.4024,13.4024,6000.0
2005-03-01 14:30:00,29.25,29.29,29.25,29.29,7400.0,13.3978,13.4162,13.3978,13.4162,7400.0
2005-03-01 15:00:00,29.27,29.27,29.23,29.25,30800.0,13.407,13.407,13.3887,13.3978,30800.0
2005-03-01 15:30:00,29.26,29.31,29.23,29.26,52400.0,13.4024,13.4253,13.3887,13.4024,52400.0
2005-03-02 09:30:00,29.1,29.16,29.09,29.1,26200.0,13.3291,13.3566,13.3246,13.3291,26200.0
2005-03-02 10:00:00,29.11,29.11,29.01,29.07,10600.0,13.3337,13.3337,13.2879,13.3154,10600.0
2005-03-02 10:30:00,29.07,29.15,29.07,29.14,4000.0,13.3154,13.352,13.3154,13.3475,4000.0
2005-03-02 11:00:00,29.12,29.18,29.12,29.18,4200.0,13.3383,13.3658,13.3383,13.3658,4200.0
2005-03-02 11:30:00,29.17,29.2,29.17,29.2,15200.0,13.3612,13.3749,13.3612,13.3749,15200.0
2005-03-02 12:00:00,29.19,29.27,29.19,29.27,7600.0,13.3704,13.407,13.3704,13.407,7600.0
2005-03-02 12:30:00,29.29,29.32,29.23,29.3,5000.0,13.4162,13.4299,13.3887,13.4207,5000.0
2005-03-02 13:00:00,29.3,29.32,29.28,29.32,10200.0,13.4207,13.4299,13.4116,13.4299,10200.0
2005-03-02 13:30:00,29.32,29.35,29.3,29.33,7800.0,13.4299,13.4437,13.4207,13.4345,7800.0
2005-03-02 14:00:00,29.34,29.34,29.33,29.34,2000.0,13.4391,13.4391,13.4345,13.4391,2000.0
2005-03-02 14:30:00,29.34,29.4,29.34,29.4,14600.0,13.4391,13.4666,13.4391,13.4666,14600.0
2005-03-02 15:00:00,29.41,29.46,29.39,29.41,8800.0,13.4711,13.494,13.462,13.4711,8800.0
2005-03-02 15:30:00,29.42,29.53,29.42,29.47,14400.0,13.4757,13.5261,13.4757,13.4986,14400.0
2005-03-03 09:30:00,29.43,29.53,29.37,29.44,15600.0,13.4803,13.5261,13.4528,13.4849,15600.0
2005-03-03 10:00:00,29.41,29.64,29.4,29.6,14000.0,13.4711,13.5765,13.4666,13.5582,14000.0
2005-03-03 10:30:00,29.6,29.8,29.58,29.73,14000.0,13.5582,13.6498,13.549,13.6177,14000.0
2005-03-03 11:00:00,29.73,29.74,29.67,29.7,8400.0,13.6177,13.6223,13.5902,13.604,8400.0
2005-03-03 11:30:00,29.7,29.7,29.52,29.56,11800.0,13.604,13.604,13.5215,13.5398,11800.0
2005-03-03 12:00:00,29.62,29.7,29.58,29.65,6400.0,13.5673,13.604,13.549,13.5811,6400.0
2005-03-03 12:30:00,29.65,29.69,29.57,29.62,9800.0,13.5811,13.5994,13.5444,13.5673,9800.0
2005-03-03 13:00:00,29.61,29.66,29.59,29.65,6400.0,13.5627,13.5856,13.5536,13.5811,6400.0
2005-03-03 13:30:00,29.63,29.66,29.58,29.59,7200.0,13.5719,13.5856,13.549,13.5536,7200.0
2005-03-03 14:00:00,29.6,29.65,29.58,29.6,4600.0,13.5582,13.5811,13.549,13.5582,4600.0
2005-03-03 14:30:00,29.6,29.66,29.6,29.66,5600.0,13.5582,13.5856,13.5582,13.5856,5600.0
2005-03-03 15:00:00,29.66,29.69,29.66,29.69,3800.0,13.5856,13.5994,13.5856,13.5994,3800.0
2005-03-03 15:30:00,29.71,29.75,29.68,29.7,12200.0,13.6085,13.6269,13.5948,13.604,12200.0
2005-03-04 09:30:00,30.11,30.11,29.91,30.06,23200.0,13.7918,13.7918,13.7002,13.7689,23200.0
2005-03-04 10:00:00,30.06,30.15,30.03,30.09,13600.0,13.7689,13.8101,13.7551,13.7826,13600.0
2005-03-04 10:30:00,30.1,30.14,30.1,30.13,8600.0,13.7872,13.8055,13.7872,13.8009,8600.0
2005-03-04 11:00:00,30.11,30.16,30.05,30.09,11400.0,13.7918,13.8147,13.7643,13.7826,11400.0
2005-03-04 11:30:00,30.11,30.13,30.06,30.07,13600.0,13.7918,13.8009,13.7689,13.7734,13600.0
2005-03-04 12:00:00,30.1,30.13,30.08,30.13,21800.0,13.7872,13.8009,13.778,13.8009,21800.0
2005-03-04 12:30:00,30.13,30.23,30.13,30.23,31800.0,13.8009,13.8467,13.8009,13.8467,31800.0
2005-03-04 13:00:00,30.21,30.21,30.18,30.21,6600.0,13.8376,13.8376,13.8238,13.8376,6600.0
2005-03-04 13:30:00,30.2,30.3,30.18,30.29,8200.0,13.833,13.8788,13.8238,13.8742,8200.0
2005-03-04 14:00:00,30.3,30.35,30.29,30.32,2000.0,13.8788,13.9017,13.8742,13.888,2000.0
2005-03-04 14:30:00,30.31,30.31,30.26,30.29,4600.0,13.8834,13.8834,13.8605,13.8742,4600.0
2005-03-04 15:00:00,30.29,30.33,30.25,30.33,12000.0,13.8742,13.8925,13.8559,13.8925,12000.0
2005-03-04 15:30:00,30.32,30.35,30.27,30.29,21000.0,13.888,13.9017,13.8651,13.8742,21000.0
2005-03-07 09:30:00,30.21,30.25,30.11,30.25,18000.0,13.8376,13.8559,13.7918,13.8559,18000.0
2005-03-07 10:00:00,30.25,30.27,30.18,30.18,29800.0,13.8559,13.8651,13.8238,13.8238,29800.0
2005-03-07 10:30:00,30.17,30.19,30.13,30.18,12200.0,13.8192,13.8284,13.8009,13.8238,12200.0
2005-03-07 11:00:00,30.18,30.27,30.18,30.23,3000.0,13.8238,13.8651,13.8238,13.8467,3000.0
2005-03-07 11:30:00,30.25,30.31,30.25,30.29,2600.0,13.8559,13.8834,13.8559,13.8742,2600.0
2005-03-07 12:00:00,30.32,30.32,30.28,30.31,12400.0,13.888,13.888,13.8696,13.8834,12400.0
2005-03-07 12:30:00,30.3,30.3,30.24,30.25,2400.0,13.8788,13.8788,13.8513,13.8559,2400.0
2005-03-07 13:00:00,30.25,30.3,30.25,30.29,4800.0,13.8559,13.8788,13.8559,13.8742,4800.0
2005-03-07 13:30:00,30.29,30.29,30.24,30.25,2800.0,13.8742,13.8742,13.8513,13.8559,2800.0
2005-03-07 14:00:00,30.25,30.29,30.24,30.28,6400.0,13.8559,13.8742,13.8513,13.8696,6400.0
2005-03-07 14:30:00,30.28,30.28,30.25,30.28,1400.0,13.8696,13.8696,13.8559,13.8696,1400.0
2005-03-07 15:00:00,30.27,30.3,30.25,30.26,13200.0,13.8651,13.8788,13.8559,13.8605,13200.0
2005-03-07 15:30:00,30.25,30.39,30.25,30.38,27800.0,13.8559,13.92,13.8559,13.9154,27800.0
2005-03-08 09:30:00,30.54,30.67,30.53,30.63,42200.0,13.9887,14.0483,13.9841,14.03,42200.0
2005-03-08 10:00:00,30.65,30.72,30.63,30.72,6800.0,14.0391,14.0712,14.03,14.0712,6800.0
2005-03-08 10:30:00,30.7,30.78,30.7,30.7,16800.0,14.062,14.0987,14.062,14.062,16800.0
2005-03-08 11:00:00,30.66,30.75,30.64,30.69,12800.0,14.0437,14.0849,14.0345,14.0574,12800.0
2005-03-08 11:30:00,30.7,30.72,30.66,30.7,4600.0,14.062,14.0712,14.0437,14.062,4600.0
2005-03-08 12:00:00,30.68,30.74,30.68,30.74,3800.0,14.0529,14.0803,14.0529,14.0803,3800.0
2005-03-08 12:30:00,30.75,30.8,30.75,30.76,6000.0,14.0849,14.1078,14.0849,14.0895,6000.0
2005-03-08 13:00:00,30.75,30.77,30.75,30.77,1800.0,14.0849,14.0941,14.0849,14.0941,1800.0
2005-03-08 13:30:00,30.78,30.78,30.75,30.75,3800.0,14.0987,14.0987,14.0849,14.0849,3800.0
2005-03-08 14:00:00,30.75,30.77,30.74,30.74,7400.0,14.0849,14.0941,14.0803,14.0803,7400.0
2005-03-08 14:30:00,30.74,30.78,30.68,30.73,5800.0,14.0803,14.0987,14.0529,14.0758,5800.0
2005-03-08 15:00:00,30.74,30.79,30.71,30.75,12000.0,14.0803,14.1032,14.0666,14.0849,12000.0
2005-03-08 15:30:00,30.73,30.75,30.69,30.7,14200.0,14.0758,14.0849,14.0574,14.062,14200.0
2005-03-09 09:30:00,30.68,30.75,30.65,30.72,29400.0,14.0529,14.0849,14.0391,14.0712,29400.0
2005-03-09 10:00:00,30.73,30.82,30.73,30.74,12800.0,14.0758,14.117,14.0758,14.0803,12800.0
2005-03-09 10:30:00,30.74,30.84,30.68,30.84,12000.0,14.0803,14.1261,14.0529,14.1261,12000.0
2005-03-09 11:00:00,30.8,30.81,30.78,30.81,10200.0,14.1078,14.1124,14.0987,14.1124,10200.0
2005-03-09 11:30:00,30.81,30.85,30.8,30.85,8000.0,14.1124,14.1307,14.1078,14.1307,8000.0
2005-03-09 12:00:00,30.84,30.9,30.8,30.88,13800.0,14.1261,14.1536,14.1078,14.1445,13800.0
2005-03-09 12:30:00,30.9,30.98,30.9,30.95,15600.0,14.1536,14.1903,14.1536,14.1765,15600.0
2005-03-09 13:00:00,30.92,30.92,30.75,30.76,9400.0,14.1628,14.1628,14.0849,14.0895,9400.0
2005-03-09 13:30:00,30.76,30.76,30.66,30.71,17000.0,14.0895,14.0895,14.0437,14.0666,17000.0
2005-03-09 14:00:00,30.71,30.74,30.68,30.68,10800.0,14.0666,14.0803,14.0529,14.0529,10800.0
2005-03-09 14:30:00,30.69,30.72,30.66,30.72,15200.0,14.0574,14.0712,14.0437,14.0712,15200.0
2005-03-09 15:00:00,30.68,30.71,30.65,30.68,30800.0,14.0529,14.0666,14.0391,14.0529,30800.0
2005-03-09 15:30:00,30.68,30.7,30.63,30.64,22600.0,14.0529,14.062,14.03,14.0345,22600.0
2005-03-10 09:30:00,30.67,30.67,30.52,30.65,82800.0,14.0483,14.0483,13.9796,14.0391,82800.0
2005-03-10 10:00:00,30.68,30.75,30.65,30.66,25000.0,14.0529,14.0849,14.0391,14.0437,25000.0
2005-03-10 10:30:00,30.66,30.66,30.43,30.48,11200.0,14.0437,14.0437,13.9383,13.9612,11200.0
2005-03-10 11:00:00,30.5,30.5,30.38,30.39,20600.0,13.9704,13.9704,13.9154,13.92,20600.0
2005-03-10 11:30:00,30.36,30.36,30.3,30.31,22800.0,13.9063,13.9063,13.8788,13.8834,22800.0
2005-03-10 12:00:00,30.31,30.33,30.3,30.31,25600.0,13.8834,13.8925,13.8788,13.8834,25600.0
2005-03-10 12:30:00,30.33,30.35,30.32,30.35,14600.0,13.8925,13.9017,13.888,13.9017,14600.0
2005-03-10 13:00:00,30.35,30.45,30.35,30.45,21000.0,13.9017,13.9475,13.9017,13.9475,21000.0
2005-03-10 13:30:00,30.46,30.64,30.46,30.62,17000.0,13.9521,14.0345,13.9521,14.0254,17000.0
2005-03-10 14:00:00,30.62,30.67,30.62,30.65,13400.0,14.0254,14.0483,14.0254,14.0391,13400.0
2005-03-10 14:30:00,30.65,30.69,30.63,30.66,20400.0,14.0391,14.0574,14.03,14.0437,20400.0
2005-03-10 15:00:00,30.66,30.66,30.56,30.62,31800.0,14.0437,14.0437,13.9979,14.0254,31800.0
2005-03-10 15:30:00,30.62,30.62,30.54,30.57,30800.0,14.0254,14.0254,13.9887,14.0025,30800.0
2005-03-11 09:30:00,30.6,30.63,30.5,30.63,48000.0,14.0162,14.03,13.9704,14.03,48000.0
2005-03-11 10:00:00,30.61,30.63,30.56,30.59,32200.0,14.0208,14.03,13.9979,14.0116,32200.0
2005-03-11 10:30:00,30.58,30.59,30.36,30.36,10600.0,14.007,14.0116,13.9063,13.9063,10600.0
2005-03-11 11:00:00,30.36,30.37,30.22,30.24,27000.0,13.9063,13.9109,13.8422,13.8513,27000.0
2005-03-11 11:30:00,30.25,30.34,30.15,30.32,63000.0,13.8559,13.8971,13.8101,13.888,63000.0
2005-03-11 12:00:00,30.32,30.32,30.29,30.31,11000.0,13.888,13.888,13.8742,13.8834,11000.0
2005-03-11 12:30:00,30.31,30.38,30.28,30.36,5800.0,13.8834,13.9154,13.8696,13.9063,5800.0
2005-03-11 13:00:00,30.36,30.41,30.36,30.36,7600.0,13.9063,13.9292,13.9063,13.9063,7600.0
2005-03-11 13:30:00,30.33,30.34,30.3,30.3,10000.0,13.8925,13.8971,13.8788,13.8788,10000.0
2005-03-11 14:00:00,30.31,30.31,30.22,30.25,7400.0,13.8834,13.8834,13.8422,13.8559,7400.0
2005-03-11 14:30:00,30.25,30.25,30.17,30.17,1600.0,13.8559,13.8559,13.8192,13.8192,1600.0
2005-03-11 15:00:00,30.17,30.2,30.13,30.14,17600.0,13.8192,13.833,13.8009,13.8055,17600.0
2005-03-11 15:30:00,30.14,30.2,30.09,30.16,26400.0,13.8055,13.833,13.7826,13.8147,26400.0
2005-03-14 09:30:00,30.0,30.0,29.88,29.95,40400.0,13.7414,13.7414,13.6864,13.7185,40400.0
2005-03-14 10:00:00,29.93,29.93,29.85,29.88,24600.0,13.7093,13.7093,13.6727,13.6864,24600.0
2005-03-14 10:30:00,29.88,29.93,29.86,29.87,8200.0,13.6864,13.7093,13.6773,13.6818,8200.0
2005-03-14 11:00:00,29.86,29.88,29.8,29.82,21400.0,13.6773,13.6864,13.6498,13.6589,21400.0
2005-03-14 11:30:00,29.81,29.83,29.65,29.69,105400.0,13.6544,13.6635,13.5811,13.5994,105400.0
2005-03-14 12:00:00,29.68,29.8,29.68,29.76,16400.0,13.5948,13.6498,13.5948,13.6315,16400.0
2005-03-14 12:30:00,29.77,29.8,29.75,29.8,6000.0,13.636,13.6498,13.6269,13.6498,6000.0
2005-03-14 13:00:00,29.79,29.79,29.75,29.75,3400.0,13.6452,13.6452,13.6269,13.6269,3400.0
2005-03-14 13:30:00,29.75,29.79,29.71,29.75,17000.0,13.6269,13.6452,13.6085,13.6269,17000.0
2005-03-14 14:00:00,29.75,29.75,29.68,29.74,9600.0,13.6269,13.6269,13.5948,13.6223,9600.0
2005-03-14 14:30:00,29.74,29.75,29.72,29.73,13800.0,13.6223,13.6269,13.6131,13.6177,13800.0
2005-03-14 15:00:00,29.73,29.75,29.73,29.75,19200.0,13.6177,13.6269,13.6177,13.6269,19200.0
2005-03-14 15:30:00,29.75,29.83,29.75,29.83,36600.0,13.6269,13.6635,13.6269,13.6635,36600.0
2005-03-15 09:30:00,30.07,30.11,30.05,30.1,34000.0,13.7734,13.7918,13.7643,13.7872,34000.0
2005-03-15 10:00:00,30.09,30.22,30.06,30.21,11200.0,13.7826,13.8422,13.7689,13.8376,11200.0
2005-03-15 10:30:00,30.2,30.2,30.15,30.17,4400.0,13.833,13.833,13.8101,13.8192,4400.0
2005-03-15 11:00:00,30.18,30.21,30.08,30.21,14000.0,13.8238,13.8376,13.778,13.8376,14000.0
2005-03-15 11:30:00,30.18,30.2,30.16,30.2,17200.0,13.8238,13.833,13.8147,13.833,17200.0
2005-03-15 12:00:00,30.19,30.25,30.16,30.25,7800.0,13.8284,13.8559,13.8147,13.8559,7800.0
2005-03-15 12:30:00,30.25,30.25,30.21,30.22,4000.0,13.8559,13.8559,13.8376,13.8422,4000.0
2005-03-15 13:00:00,30.24,30.26,30.24,30.25,2400.0,13.8513,13.8605,13.8513,13.8559,2400.0
2005-03-15 13:30:00,30.23,30.24,30.18,30.2,3600.0,13.8467,13.8513,13.8238,13.833,3600.0
2005-03-15 14:00:00,30.21,30.21,30.18,30.2,1600.0,13.8376,13.8376,13.8238,13.833,1600.0
2005-03-15 14:30:00,30.2,30.31,30.2,30.31,7400.0,13.833,13.8834,13.833,13.8834,7400.0
2005-03-15 15:00:00,30.3,30.3,30.2,30.2,7200.0,13.8788,13.8788,13.833,13.833,7200.0
2005-03-15 15:30:00,30.21,30.21,30.11,30.11,8000.0,13.8376,13.8376,13.7918,13.7918,8000.0
2005-03-16 09:30:00,30.25,30.66,30.24,30.6,48200.0,13.8559,14.0437,13.8513,14.0162,48200.0
2005-03-16 10:00:00,30.6,30.66,30.6,30.66,31800.0,14.0162,14.0437,14.0162,14.0437,31800.0
2005-03-16 10:30:00,30.66,30.67,30.59,30.64,41800.0,14.0437,14.0483,14.0116,14.0345,41800.0
2005-03-16 11:00:00,30.63,30.63,30.44,30.44,14400.0,14.03,14.03,13.9429,13.9429,14400.0
2005-03-16 11:30:00,30.37,30.4,30.27,30.27,19600.0,13.9109,13.9246,13.8651,13.8651,19600.0
2005-03-16 12:00:00,30.29,30.37,30.28,30.37,40800.0,13.8742,13.9109,13.8696,13.9109,40800.0
2005-03-16 12:30:00,30.4,30.43,30.39,30.43,4800.0,13.9246,13.9383,13.92,13.9383,4800.0
2005-03-16 13:00:00,30.43,30.43,30.4,30.4,4000.0,13.9383,13.9383,13.9246,13.9246,4000.0
2005-03-16 13:30:00,30.36,30.36,30.31,30.36,9000.0,13.9063,13.9063,13.8834,13.9063,9000.0
2005-03-16 14:00:00,30.32,30.34,30.3,30.32,5400.0,13.888,13.8971,13.8788,13.888,5400.0
2005-03-16 14:30:00,30.34,30.38,30.34,30.34,4800.0,13.8971,13.9154,13.8971,13.8971,4800.0
2005-03-16 15:00:00,30.34,30.35,30.33,30.34,9200.0,13.8971,13.9017,13.8925,13.8971,9200.0
2005-03-16 15:30:00,30.34,30.4,30.34,30.4,14000.0,13.8971,13.9246,13.8971,13.9246,14000.0
2005-03-17 09:30:00,30.31,30.31,30.18,30.18,13600.0,13.8834,13.8834,13.8238,13.8238,13600.0
2005-03-17 10:00:00,30.17,30.22,30.17,30.22,2000.0,13.8192,13.8422,13.8192,13.8422,2000.0
2005-03-17 10:30:00,30.26,30.36,30.26,30.32,5200.0,13.8605,13.9063,13.8605,13.888,5200.0
2005-03-17 11:00:00,30.32,30.32,30.26,30.28,9600.0,13.888,13.888,13.8605,13.8696,9600.0
2005-03-17 11:30:00,30.28,30.28,30.25,30.28,10200.0,13.8696,13.8696,13.8559,13.8696,10200.0
2005-03-17 12:00:00,30.28,30.33,30.28,30.33,1400.0,13.8696,13.8925,13.8696,13.8925,1400.0
2005-03-17 12:30:00,30.36,30.52,30.36,30.52,7800.0,13.9063,13.9796,13.9063,13.9796,7800.0
2005-03-17 13:00:00,30.5,30.55,30.5,30.53,11800.0,13.9704,13.9933,13.9704,13.9841,11800.0
2005-03-17 13:30:00,30.55,30.62,30.55,30.59,5400.0,13.9933,14.0254,13.9933,14.0116,5400.0
2005-03-17 14:00:00,30.61,30.61,30.54,30.56,5400.0,14.0208,14.0208,13.9887,13.9979,5400.0
2005-03-17 14:30:00,30.56,30.56,30.51,30.52,6000.0,13.9979,13.9979,13.975,13.9796,6000.0
2005-03-17 15:00:00,30.51,30.58,30.51,30.56,7400.0,13.975,14.007,13.975,13.9979,7400.0
2005-03-17 15:30:00,30.55,30.55,30.41,30.43,17000.0,13.9933,13.9933,13.9292,13.9383,17000.0
2005-03-18 09:30:00,30.35,30.41,30.28,30.28,6800.0,13.9017,13.9292,13.8696,13.8696,6800.0
2005-03-18 10:00:00,30.23,30.25,30.13,30.14,12000.0,13.8467,13.8559,13.8009,13.8055,12000.0
2005-03-18 10:30:00,30.09,30.27,30.0,30.27,22400.0,13.7826,13.8651,13.7414,13.8651,22400.0
2005-03-18 11:00:00,30.24,30.24,30.2,30.23,4400.0,13.8513,13.8513,13.833,13.8467,4400.0
2005-03-18 11:30:00,30.2,30.21,30.15,30.17,3400.0,13.833,13.8376,13.8101,13.8192,3400.0
2005-03-18 12:00:00,30.14,30.22,30.14,30.22,4600.0,13.8055,13.8422,13.8055,13.8422,4600.0
2005-03-18 12:30:00,30.24,30.24,30.21,30.21,3400.0,13.8513,13.8513,13.8376,13.8376,3400.0
2005-03-18 13:00:00,30.22,30.22,30.17,30.17,2000.0,13.8422,13.8422,13.8192,13.8192,2000.0
2005-03-18 13:30:00,30.17,30.17,30.09,30.1,3800.0,13.8192,13.8192,13.7826,13.7872,3800.0
2005-03-18 14:00:00,30.11,30.11,30.0,30.02,18000.0,13.7918,13.7918,13.7414,13.7505,18000.0
2005-03-18 14:30:00,30.0,30.03,29.97,29.97,21800.0,13.7414,13.7551,13.7276,13.7276,21800.0
2005-03-18 15:00:00,29.97,30.02,29.97,30.0,6200.0,13.7276,13.7505,13.7276,13.7414,6200.0
2005-03-18 15:30:00,30.0,30.06,30.0,30.04,9600.0,13.7414,13.7689,13.7414,13.7597,9600.0
2005-03-21 09:30:00,29.75,29.86,29.73,29.86,6800.0,13.6269,13.6773,13.6177,13.6773,6800.0
2005-03-21 10:00:00,29.8,29.85,29.78,29.82,6600.0,13.6498,13.6727,13.6406,13.6589,6600.0
2005-03-21 10:30:00,29.83,29.83,29.77,29.77,1200.0,13.6635,13.6635,13.636,13.636,1200.0
2005-03-21 11:00:00,29.76,29.77,29.66,29.68,8800.0,13.6315,13.636,13.5856,13.5948,8800.0
2005-03-21 11:30:00,29.65,29.71,29.61,29.71,18800.0,13.5811,13.6085,13.5627,13.6085,18800.0
2005-03-21 12:00:00,29.71,29.74,29.7,29.74,8200.0,13.6085,13.6223,13.604,13.6223,8200.0
2005-03-21 12:30:00,29.74,29.76,29.74,29.75,6000.0,13.6223,13.6315,13.6223,13.6269,6000.0
2005-03-21 13:00:00,29.8,29.8,29.73,29.74,5200.0,13.6498,13.6498,13.6177,13.6223,5200.0
2005-03-21 13:30:00,29.76,29.77,29.69,29.7,4200.0,13.6315,13.636,13.5994,13.604,4200.0
2005-03-21 14:00:00,29.71,29.77,29.71,29.75,9600.0,13.6085,13.636,13.6085,13.6269,9600.0
2005-03-21 14:30:00,29.74,29.76,29.73,29.75,7400.0,13.6223,13.6315,13.6177,13.6269,7400.0
2005-03-21 15:00:00,29.76,29.81,29.72,29.77,11200.0,13.6315,13.6544,13.6131,13.636,11200.0
2005-03-21 15:30:00,29.79,29.8,29.73,29.75,19200.0,13.6452,13.6498,13.6177,13.6269,19200.0
2005-03-22 09:30:00,29.88,30.03,29.88,30.0,20800.0,13.6864,13.7551,13.6864,13.7414,20800.0
2005-03-22 10:00:00,30.03,30.27,30.01,30.27,10800.0,13.7551,13.8651,13.746,13.8651,10800.0
2005-03-22 10:30:00,30.33,30.38,30.29,30.38,8800.0,13.8925,13.9154,13.8742,13.9154,8800.0
2005-03-22 11:00:00,30.39,30.48,30.37,30.44,12200.0,13.92,13.9612,13.9109,13.9429,12200.0
2005-03-22 11:30:00,30.44,30.49,30.44,30.48,8400.0,13.9429,13.9658,13.9429,13.9612,8400.0
2005-03-22 12:00:00,30.47,30.5,30.43,30.49,5000.0,13.9567,13.9704,13.9383,13.9658,5000.0
2005-03-22 12:30:00,30.48,30.5,30.48,30.48,2600.0,13.9612,13.9704,13.9612,13.9612,2600.0
2005-03-22 13:00:00,30.49,30.49,30.42,30.48,6400.0,13.9658,13.9658,13.9338,13.9612,6400.0
2005-03-22 13:30:00,30.49,30.55,30.49,30.51,30000.0,13.9658,13.9933,13.9658,13.975,30000.0
2005-03-22 14:00:00,30.5,30.5,30.3,30.3,33200.0,13.9704,13.9704,13.8788,13.8788,33200.0
2005-03-22 14:30:00,30.3,30.38,30.04,30.13,32200.0,13.8788,13.9154,13.7597,13.8009,32200.0
2005-03-22 15:00:00,30.15,30.25,30.15,30.22,23800.0,13.8101,13.8559,13.8101,13.8422,23800.0
2005-03-22 15:30:00,30.2,30.21,30.11,30.18,24800.0,13.833,13.8376,13.7918,13.8238,24800.0
2005-03-23 09:30:00,29.91,29.91,29.8,29.8,9400.0,13.7002,13.7002,13.6498,13.6498,9400.0
2005-03-23 10:00:00,29.78,29.81,29.77,29.8,11600.0,13.6406,13.6544,13.636,13.6498,11600.0
2005-03-23 10:30:00,29.79,29.82,29.77,29.8,7600.0,13.6452,13.6589,13.636,13.6498,7600.0
2005-03-23 11:00:00,29.8,29.82,29.79,29.8,8200.0,13.6498,13.6589,13.6452,13.6498,8200.0
2005-03-23 11:30:00,29.8,29.82,29.77,29.82,3000.0,13.6498,13.6589,13.636,13.6589,3000.0
2005-03-23 12:00:00,29.81,29.81,29.75,29.75,2800.0,13.6544,13.6544,13.6269,13.6269,2800.0
2005-03-23 12:30:00,29.77,29.84,29.77,29.83,6400.0,13.636,13.6681,13.636,13.6635,6400.0
2005-03-23 13:00:00,29.83,29.9,29.83,29.9,8600.0,13.6635,13.6956,13.6635,13.6956,8600.0
2005-03-23 13:30:00,29.88,29.89,29.86,29.89,9000.0,13.6864,13.691,13.6773,13.691,9000.0
2005-03-23 14:00:00,29.86,29.89,29.85,29.88,6800.0,13.6773,13.691,13.6727,13.6864,6800.0
2005-03-23 14:30:00,29.89,29.92,29.81,29.85,12800.0,13.691,13.7047,13.6544,13.6727,12800.0
2005-03-23 15:00:00,29.87,29.92,29.87,29.92,36800.0,13.6818,13.7047,13.6818,13.7047,36800.0
2005-03-23 15:30:00,29.92,29.95,29.89,29.95,26600.0,13.7047,13.7185,13.691,13.7185,26600.0
2005-03-24 09:30:00,30.05,30.16,30.04,30.04,10400.0,13.7643,13.8147,13.7597,13.7597,10400.0
2005-03-24 10:00:00,30.0,30.0,29.9,29.9,4600.0,13.7414,13.7414,13.6956,13.6956,4600.0
2005-03-24 10:30:00,29.94,30.01,29.89,29.89,3600.0,13.7139,13.746,13.691,13.691,3600.0
2005-03-24 11:00:00,29.85,29.9,29.83,29.85,5800.0,13.6727,13.6956,13.6635,13.6727,5800.0
2005-03-24 11:30:00,29.83,29.84,29.81,29.82,3800.0,13.6635,13.6681,13.6544,13.6589,3800.0
2005-03-24 12:00:00,29.83,29.91,29.83,29.9,9200.0,13.6635,13.7002,13.6635,13.6956,9200.0
2005-03-24 12:30:00,29.93,29.95,29.93,29.93,3600.0,13.7093,13.7185,13.7093,13.7093,3600.0
2005-03-24 13:00:00,29.91,29.93,29.91,29.93,1200.0,13.7002,13.7093,13.7002,13.7093,1200.0
2005-03-24 13:30:00,29.93,30.01,29.93,30.01,9000.0,13.7093,13.746,13.7093,13.746,9000.0
2005-03-24 14:00:00,30.0,30.08,30.0,30.08,5000.0,13.7414,13.778,13.7414,13.778,5000.0
2005-03-24 14:30:00,30.06,30.06,29.97,29.97,5600.0,13.7689,13.7689,13.7276,13.7276,5600.0
2005-03-24 15:00:00,29.98,29.99,29.92,29.97,10000.0,13.7322,13.7368,13.7047,13.7276,10000.0
2005-03-24 15:30:00,29.98,29.99,29.93,29.93,8400.0,13.7322,13.7368,13.7093,13.7093,8400.0
2005-03-28 09:30:00,29.83,29.84,29.73,29.73,12600.0,13.6635,13.6681,13.6177,13.6177,12600.0
2005-03-28 10:00:00,29.7,29.7,29.69,29.7,2800.0,13.604,13.604,13.5994,13.604,2800.0
2005-03-28 10:30:00,29.7,29.71,29.64,29.65,12600.0,13.604,13.6085,13.5765,13.5811,12600.0
2005-03-28 11:00:00,29.65,29.65,29.6,29.6,4000.0,13.5811,13.5811,13.5582,13.5582,4000.0
2005-03-28 11:30:00,29.6,29.64,29.58,29.64,8000.0,13.5582,13.5765,13.549,13.5765,8000.0
2005-03-28 12:00:00,29.63,29.66,29.63,29.64,3400.0,13.5719,13.5856,13.5719,13.5765,3400.0
2005-03-28 12:30:00,29.64,29.7,29.61,29.67,4200.0,13.5765,13.604,13.5627,13.5902,4200.0
2005-03-28 13:00:00,29.67,29.69,29.67,29.69,1600.0,13.5902,13.5994,13.5902,13.5994,1600.0
2005-03-28 13:30:00,29.68,29.68,29.58,29.65,30200.0,13.5948,13.5948,13.549,13.5811,30200.0
2005-03-28 14:00:00,29.65,29.68,29.63,29.68,15600.0,13.5811,13.5948,13.5719,13.5948,15600.0
2005-03-28 14:30:00,29.68,29.71,29.66,29.71,6400.0,13.5948,13.6085,13.5856,13.6085,6400.0
2005-03-28 15:00:00,29.71,29.76,29.71,29.75,8800.0,13.6085,13.6315,13.6085,13.6269,8800.0
2005-03-28 15:30:00,29.76,29.78,29.75,29.75,17400.0,13.6315,13.6406,13.6269,13.6269,17400.0
2005-03-29 09:30:00,29.75,29.82,29.75,29.81,5000.0,13.6269,13.6589,13.6269,13.6544,5000.0
2005-03-29 10:00:00,29.83,29.94,29.83,29.92,14600.0,13.6635,13.7139,13.6635,13.7047,14600.0
2005-03-29 10:30:00,29.92,30.0,29.92,29.97,6600.0,13.7047,13.7414,13.7047,13.7276,6600.0
2005-03-29 11:00:00,29.98,30.0,29.98,30.0,2400.0,13.7322,13.7414,13.7322,13.7414,2400.0
2005-03-29 11:30:00,29.93,29.95,29.93,29.95,2600.0,13.7093,13.7185,13.7093,13.7185,2600.0
2005-03-29 12:00:00,29.96,29.96,29.86,29.87,2400.0,13.7231,13.7231,13.6773,13.6818,2400.0
2005-03-29 12:30:00,29.87,29.87,29.81,29.82,3400.0,13.6818,13.6818,13.6544,13.6589,3400.0
2005-03-29 13:00:00,29.82,29.82,29.81,29.81,1200.0,13.6589,13.6589,13.6544,13.6544,1200.0
2005-03-29 13:30:00,29.81,29.9,29.81,29.9,4200.0,13.6544,13.6956,13.6544,13.6956,4200.0
2005-03-29 14:00:00,29.9,29.96,29.9,29.93,13400.0,13.6956,13.7231,13.6956,13.7093,13400.0
2005-03-29 14:30:00,29.93,29.93,29.82,29.85,24800.0,13.7093,13.7093,13.6589,13.6727,24800.0
2005-03-29 15:00:00,29.85,29.85,29.83,29.83,7200.0,13.6727,13.6727,13.6635,13.6635,7200.0
2005-03-29 15:30:00,29.83,29.88,29.81,29.82,15400.0,13.6635,13.6864,13.6544,13.6589,15400.0
2005-03-30 09:30:00,29.8,29.81,29.68,29.68,2400.0,13.6498,13.6544,13.5948,13.5948,2400.0
2005-03-30 10:00:00,29.7,29.7,29.61,29.65,6200.0,13.604,13.604,13.5627,13.5811,6200.0
2005-03-30 10:30:00,29.63,29.65,29.63,29.65,3000.0,13.5719,13.5811,13.5719,13.5811,3000.0
2005-03-30 11:00:00,29.66,29.66,29.61,29.64,9400.0,13.5856,13.5856,13.5627,13.5765,9400.0
2005-03-30 11:30:00,29.63,29.71,29.63,29.71,2600.0,13.5719,13.6085,13.5719,13.6085,2600.0
2005-03-30 12:00:00,29.74,29.75,29.7,29.71,7600.0,13.6223,13.6269,13.604,13.6085,7600.0
2005-03-30 12:30:00,29.71,29.74,29.71,29.74,2000.0,13.6085,13.6223,13.6085,13.6223,2000.0
2005-03-30 13:00:00,29.72,29.72,29.67,29.68,6000.0,13.6131,13.6131,13.5902,13.5948,6000.0
2005-03-30 13:30:00,29.7,29.72,29.7,29.72,4000.0,13.604,13.6131,13.604,13.6131,4000.0
2005-03-30 14:00:00,29.74,29.74,29.69,29.71,7200.0,13.6223,13.6223,13.5994,13.6085,7200.0
2005-03-30 14:30:00,29.7,29.71,29.68,29.7,9000.0,13.604,13.6085,13.5948,13.604,9000.0
2005-03-30 15:00:00,29.7,29.76,29.7,29.76,17200.0,13.604,13.6315,13.604,13.6315,17200.0
2005-03-30 15:30:00,29.78,29.92,29.77,29.92,18000.0,13.6406,13.7047,13.636,13.7047,18000.0
2005-03-31 09:30:00,30.2,30.31,30.2,30.28,12600.0,13.833,13.8834,13.833,13.8696,12600.0
2005-03-31 10:00:00,30.3,30.3,30.19,30.2,11600.0,13.8788,13.8788,13.8284,13.833,11600.0
2005-03-31 10:30:00,30.19,30.28,30.17,30.19,13600.0,13.8284,13.8696,13.8192,13.8284,13600.0
2005-03-31 11:00:00,30.22,30.25,30.18,30.22,19200.0,13.8422,13.8559,13.8238,13.8422,19200.0
2005-03-31 11:30:00,30.22,30.25,30.21,30.25,8600.0,13.8422,13.8559,13.8376,13.8559,8600.0
2005-03-31 12:00:00,30.25,30.26,30.24,30.25,6000.0,13.8559,13.8605,13.8513,13.8559,6000.0
2005-03-31 12:30:00,30.27,30.28,30.25,30.25,10200.0,13.8651,13.8696,13.8559,13.8559,10200.0
2005-03-31 13:00:00,30.27,30.29,30.26,30.27,5800.0,13.8651,13.8742,13.8605,13.8651,5800.0
2005-03-31 13:30:00,30.29,30.31,30.27,30.29,6800.0,13.8742,13.8834,13.8651,13.8742,6800.0
2005-03-31 14:00:00,30.29,30.3,30.28,30.28,3400.0,13.8742,13.8788,13.8696,13.8696,3400.0
2005-03-31 14:30:00,30.3,30.3,30.25,30.25,7200.0,13.8788,13.8788,13.8559,13.8559,7200.0
2005-03-31 15:00:00,30.28,30.34,30.28,30.34,11000.0,13.8696,13.8971,13.8696,13.8971,11000.0
2005-03-31 15:30:00,30.38,30.48,30.34,30.44,22400.0,13.9154,13.9612,13.8971,13.9429,22400.0
2005-04-01 09:30:00,30.43,30.48,30.43,30.43,4400.0,13.9383,13.9612,13.9383,13.9383,4400.0
2005-04-01 10:00:00,30.38,30.46,30.27,30.28,30200.0,13.9154,13.9521,13.8651,13.8696,30200.0
2005-04-01 10:30:00,30.28,30.35,30.28,30.35,9400.0,13.8696,13.9017,13.8696,13.9017,9400.0
2005-04-01 11:00:00,30.3,30.36,30.3,30.36,4200.0,13.8788,13.9063,13.8788,13.9063,4200.0
2005-04-01 11:30:00,30.34,30.38,30.33,30.36,12200.0,13.8971,13.9154,13.8925,13.9063,12200.0
2005-04-01 12:00:00,30.36,30.38,30.36,30.36,1200.0,13.9063,13.9154,13.9063,13.9063,1200.0
2005-04-01 12:30:00,30.34,30.34,30.29,30.33,12000.0,13.8971,13.8971,13.8742,13.8925,12000.0
2005-04-01 13:00:00,30.34,30.34,30.29,30.29,4400.0,13.8971,13.8971,13.8742,13.8742,4400.0
2005-04-01 13:30:00,30.29,30.29,30.25,30.25,6800.0,13.8742,13.8742,13.8559,13.8559,6800.0
2005-04-01 14:00:00,30.24,30.24,30.23,30.24,2200.0,13.8513,13.8513,13.8467,13.8513,2200.0
2005-04-01 14:30:00,30.24,30.26,30.24,30.25,6200.0,13.8513,13.8605,13.8513,13.8559,6200.0
2005-04-01 15:00:00,30.24,30.32,30.24,30.31,11800.0,13.8513,13.888,13.8513,13.8834,11800.0
2005-04-01 15:30:00,30.31,30.4,30.31,30.39,12400.0,13.8834,13.9246,13.8834,13.92,12400.0
2005-04-04 09:30:00,30.16,30.17,30.11,30.16,9600.0,13.8147,13.8192,13.7918,13.8147,9600.0
2005-04-04 10:00:00,30.16,30.16,30.11,30.11,10800.0,13.8147,13.8147,13.7918,13.7918,10800.0
2005-04-04 10:30:00,30.11,30.11,30.06,30.08,10600.0,13.7918,13.7918,13.7689,13.778,10600.0
2005-04-04 11:00:00,30.09,30.1,30.07,30.09,8000.0,13.7826,13.7872,13.7734,13.7826,8000.0
2005-04-04 11:30:00,30.08,30.14,30.08,30.13,9600.0,13.778,13.8055,13.778,13.8009,9600.0
2005-04-04 12:00:00,30.14,30.15,30.11,30.12,2800.0,13.8055,13.8101,13.7918,13.7963,2800.0
2005-04-04 12:30:00,30.12,30.13,30.09,30.09,5600.0,13.7963,13.8009,13.7826,13.7826,5600.0
2005-04-04 13:00:00,30.11,30.11,30.1,30.11,4200.0,13.7918,13.7918,13.7872,13.7918,4200.0
2005-04-04 13:30:00,30.11,30.11,30.08,30.1,5800.0,13.7918,13.7918,13.778,13.7872,5800.0
2005-04-04 14:00:00,30.1,30.2,30.1,30.2,4400.0,13.7872,13.833,13.7872,13.833,4400.0
2005-04-04 14:30:00,30.23,30.25,30.16,30.16,8200.0,13.8467,13.8559,13.8147,13.8147,8200.0
2005-04-04 15:00:00,30.16,30.18,30.16,30.16,4400.0,13.8147,13.8238,13.8147,13.8147,4400.0
2005-04-04 15:30:00,30.17,30.17,30.1,30.14,4400.0,13.8192,13.8192,13.7872,13.8055,4400.0
2005-04-05 09:30:00,30.14,30.36,30.14,30.36,2400.0,13.8055,13.9063,13.8055,13.9063,2400.0
2005-04-05 10:00:00,30.38,30.46,30.23,30.23,8000.0,13.9154,13.9521,13.8467,13.8467,8000.0
2005-04-05 10:30:00,30.26,30.32,30.25,30.31,8800.0,13.8605,13.888,13.8559,13.8834,8800.0
2005-04-05 11:00:00,30.3,30.31,30.28,30.29,2600.0,13.8788,13.8834,13.8696,13.8742,2600.0
2005-04-05 11:30:00,30.29,30.29,30.25,30.28,1800.0,13.8742,13.8742,13.8559,13.8696,1800.0
2005-04-05 12:00:00,30.29,30.29,30.27,30.27,6800.0,13.8742,13.8742,13.8651,13.8651,6800.0
2005-04-05 12:30:00,30.28,30.28,30.27,30.27,16800.0,13.8696,13.8696,13.8651,13.8651,16800.0
2005-04-05 13:00:00,30.27,30.29,30.27,30.29,5200.0,13.8651,13.8742,13.8651,13.8742,5200.0
2005-04-05 13:30:00,30.27,30.27,30.27,30.27,800.0,13.8651,13.8651,13.8651,13.8651,800.0
2005-04-05 14:00:00,30.27,30.31,30.25,30.31,9400.0,13.8651,13.8834,13.8559,13.8834,9400.0
2005-04-05 14:30:00,30.31,30.35,30.31,30.35,5600.0,13.8834,13.9017,13.8834,13.9017,5600.0
2005-04-05 15:00:00,30.35,30.35,30.32,30.34,7800.0,13.9017,13.9017,13.888,13.8971,7800.0
2005-04-05 15:30:00,30.34,30.41,30.32,30.39,11600.0,13.8971,13.9292,13.888,13.92,11600.0
2005-04-06 09:30:00,30.35,30.36,30.35,30.36,1800.0,13.9017,13.9063,13.9017,13.9063,1800.0
2005-04-06 10:00:00,30.41,30.41,30.31,30.31,6400.0,13.9292,13.9292,13.8834,13.8834,6400.0
2005-04-06 10:30:00,30.27,30.27,30.21,30.22,3400.0,13.8651,13.8651,13.8376,13.8422,3400.0
2005-04-06 11:00:00,30.23,30.29,30.21,30.24,7800.0,13.8467,13.8742,13.8376,13.8513,7800.0
2005-04-06 11:30:00,30.25,30.31,30.25,30.31,5800.0,13.8559,13.8834,13.8559,13.8834,5800.0
2005-04-06 12:00:00,30.31,30.32,30.28,30.3,1800.0,13.8834,13.888,13.8696,13.8788,1800.0
2005-04-06 12:30:00,30.31,30.31,30.27,30.27,3600.0,13.8834,13.8834,13.8651,13.8651,3600.0
2005-04-06 13:00:00,30.3,30.3,30.27,30.27,3200.0,13.8788,13.8788,13.8651,13.8651,3200.0
2005-04-06 13:30:00,30.29,30.29,30.27,30.28,2400.0,13.8742,13.8742,13.8651,13.8696,2400.0
2005-04-06 14:00:00,30.28,30.28,30.26,30.28,5600.0,13.8696,13.8696,13.8605,13.8696,5600.0
2005-04-06 14:30:00,30.28,30.28,30.21,30.21,3600.0,13.8696,13.8696,13.8376,13.8376,3600.0
2005-04-06 15:00:00,30.2,30.28,30.2,30.24,10600.0,13.833,13.8696,13.833,13.8513,10600.0
2005-04-06 15:30:00,30.24,30.38,30.24,30.38,8600.0,13.8513,13.9154,13.8513,13.9154,8600.0
2005-04-07 09:30:00,30.31,30.34,30.28,30.33,3600.0,13.8834,13.8971,13.8696,13.8925,3600.0
2005-04-07 10:00:00,30.33,30.4,30.26,30.4,9800.0,13.8925,13.9246,13.8605,13.9246,9800.0
2005-04-07 10:30:00,30.39,30.39,30.3,30.31,7800.0,13.92,13.92,13.8788,13.8834,7800.0
2005-04-07 11:00:00,30.3,30.34,30.28,30.34,9200.0,13.8788,13.8971,13.8696,13.8971,9200.0
2005-04-07 11:30:00,30.31,30.31,30.25,30.25,14600.0,13.8834,13.8834,13.8559,13.8559,14600.0
2005-04-07 12:00:00,30.25,30.26,30.23,30.23,6200.0,13.8559,13.8605,13.8467,13.8467,6200.0
2005-04-07 12:30:00,30.25,30.28,30.24,30.25,7800.0,13.8559,13.8696,13.8513,13.8559,7800.0
2005-04-07 13:00:00,30.25,30.25,30.17,30.18,4600.0,13.8559,13.8559,13.8192,13.8238,4600.0
2005-04-07 13:30:00,30.18,30.2,30.15,30.18,8800.0,13.8238,13.833,13.8101,13.8238,8800.0
2005-04-07 14:00:00,30.17,30.18,30.11,30.14,17200.0,13.8192,13.8238,13.7918,13.8055,17200.0
2005-04-07 14:30:00,30.13,30.14,30.04,30.14,10200.0,13.8009,13.8055,13.7597,13.8055,10200.0
2005-04-07 15:00:00,30.15,30.15,30.08,30.1,20600.0,13.8101,13.8101,13.778,13.7872,20600.0
2005-04-07 15:30:00,30.09,30.09,29.95,29.99,15600.0,13.7826,13.7826,13.7185,13.7368,15600.0
2005-04-08 09:30:00,29.84,29.84,29.73,29.81,9600.0,13.6681,13.6681,13.6177,13.6544,9600.0
2005-04-08 10:00:00,29.83,29.88,29.82,29.82,14600.0,13.6635,13.6864,13.6589,13.6589,14600.0
2005-04-08 10:30:00,29.8,29.86,29.8,29.84,21600.0,13.6498,13.6773,13.6498,13.6681,21600.0
2005-04-08 11:00:00,29.85,29.94,29.83,29.92,33400.0,13.6727,13.7139,13.6635,13.7047,33400.0
2005-04-08 11:30:00,29.89,30.0,29.89,29.96,23400.0,13.691,13.7414,13.691,13.7231,23400.0
2005-04-08 12:00:00,29.97,29.97,29.92,29.92,3600.0,13.7276,13.7276,13.7047,13.7047,3600.0
2005-04-08 12:30:00,29.93,29.94,29.88,29.92,3000.0,13.7093,13.7139,13.6864,13.7047,3000.0
2005-04-08 13:00:00,29.89,29.89,29.83,29.83,4400.0,13.691,13.691,13.6635,13.6635,4400.0
2005-04-08 13:30:00,29.85,29.92,29.85,29.85,12200.0,13.6727,13.7047,13.6727,13.6727,12200.0
2005-04-08 14:00:00,29.85,29.87,29.83,29.86,2800.0,13.6727,13.6818,13.6635,13.6773,2800.0
2005-04-08 14:30:00,29.85,29.85,29.8,29.8,7200.0,13.6727,13.6727,13.6498,13.6498,7200.0
2005-04-08 15:00:00,29.79,29.82,29.79,29.81,7200.0,13.6452,13.6589,13.6452,13.6544,7200.0
2005-04-08 15:30:00,29.81,29.86,29.79,29.86,10200.0,13.6544,13.6773,13.6452,13.6773,10200.0
2005-04-11 09:30:00,29.87,29.97,29.87,29.96,20400.0,13.6818,13.7276,13.6818,13.7231,20400.0
2005-04-11 10:00:00,29.92,29.98,29.92,29.93,5600.0,13.7047,13.7322,13.7047,13.7093,5600.0
2005-04-11 10:30:00,29.92,29.93,29.92,29.93,5600.0,13.7047,13.7093,13.7047,13.7093,5600.0
2005-04-11 11:00:00,29.9,29.9,29.86,29.9,3000.0,13.6956,13.6956,13.6773,13.6956,3000.0
2005-04-11 11:30:00,29.9,29.91,29.88,29.91,3800.0,13.6956,13.7002,13.6864,13.7002,3800.0
2005-04-11 12:00:00,29.93,29.97,29.9,29.9,3200.0,13.7093,13.7276,13.6956,13.6956,3200.0
2005-04-11 12:30:00,29.91,29.91,29.88,29.89,4000.0,13.7002,13.7002,13.6864,13.691,4000.0
2005-04-11 13:00:00,29.89,29.9,29.87,29.9,6400.0,13.691,13.6956,13.6818,13.6956,6400.0
2005-04-11 13:30:00,29.89,29.95,29.88,29.95,11400.0,13.691,13.7185,13.6864,13.7185,11400.0
2005-04-11 14:00:00,29.93,29.95,29.92,29.92,3600.0,13.7093,13.7185,13.7047,13.7047,3600.0
2005-04-11 14:30:00,29.93,29.95,29.86,29.88,2600.0,13.7093,13.7185,13.6773,13.6864,2600.0
2005-04-11 15:00:00,29.86,29.92,29.86,29.92,3600.0,13.6773,13.7047,13.6773,13.7047,3600.0
2005-04-11 15:30:00,29.91,29.91,29.84,29.86,12000.0,13.7002,13.7002,13.6681,13.6773,12000.0
2005-04-12 09:30:00,29.95,30.0,29.95,29.99,10000.0,13.7185,13.7414,13.7185,13.7368,10000.0
2005-04-12 10:00:00,29.89,29.89,29.85,29.85,2400.0,13.691,13.691,13.6727,13.6727,2400.0
2005-04-12 10:30:00,29.85,29.91,29.85,29.9,4000.0,13.6727,13.7002,13.6727,13.6956,4000.0
2005-04-12 11:00:00,29.87,29.88,29.86,29.88,11200.0,13.6818,13.6864,13.6773,13.6864,11200.0
2005-04-12 11:30:00,29.88,29.88,29.79,29.79,7000.0,13.6864,13.6864,13.6452,13.6452,7000.0
2005-04-12 12:00:00,29.81,29.88,29.81,29.86,8600.0,13.6544,13.6864,13.6544,13.6773,8600.0
2005-04-12 12:30:00,29.86,29.89,29.86,29.88,10200.0,13.6773,13.691,13.6773,13.6864,10200.0
2005-04-12 13:00:00,29.88,29.88,29.83,29.83,7000.0,13.6864,13.6864,13.6635,13.6635,7000.0
2005-04-12 13:30:00,29.86,29.86,29.84,29.85,4000.0,13.6773,13.6773,13.6681,13.6727,4000.0
2005-04-12 14:00:00,29.85,30.06,29.85,30.04,19200.0,13.6727,13.7689,13.6727,13.7597,19200.0
2005-04-12 14:30:00,30.04,30.07,29.97,30.05,15600.0,13.7597,13.7734,13.7276,13.7643,15600.0
2005-04-12 15:00:00,30.05,30.07,30.01,30.01,28200.0,13.7643,13.7734,13.746,13.746,28200.0
2005-04-12 15:30:00,30.0,30.06,29.95,30.05,21400.0,13.7414,13.7689,13.7185,13.7643,21400.0
2005-04-13 09:30:00,30.0,30.05,29.98,29.98,6200.0,13.7414,13.7643,13.7322,13.7322,6200.0
2005-04-13 10:00:00,30.0,30.06,30.0,30.06,2600.0,13.7414,13.7689,13.7414,13.7689,2600.0
2005-04-13 10:30:00,30.08,30.16,30.08,30.16,4600.0,13.778,13.8147,13.778,13.8147,4600.0
2005-04-13 11:00:00,30.17,30.28,30.17,30.28,7000.0,13.8192,13.8696,13.8192,13.8696,7000.0
2005-04-13 11:30:00,30.33,30.33,30.25,30.29,11800.0,13.8925,13.8925,13.8559,13.8742,11800.0
2005-04-13 12:00:00,30.3,30.36,30.3,30.3,4800.0,13.8788,13.9063,13.8788,13.8788,4800.0
2005-04-13 12:30:00,30.31,30.35,30.31,30.35,4400.0,13.8834,13.9017,13.8834,13.9017,4400.0
2005-04-13 13:00:00,30.34,30.34,30.33,30.33,2600.0,13.8971,13.8971,13.8925,13.8925,2600.0
2005-04-13 13:30:00,30.35,30.35,30.33,30.35,1800.0,13.9017,13.9017,13.8925,13.9017,1800.0
2005-04-13 14:00:00,30.36,30.38,30.32,30.34,5200.0,13.9063,13.9154,13.888,13.8971,5200.0
2005-04-13 14:30:00,30.33,30.35,30.29,30.3,15800.0,13.8925,13.9017,13.8742,13.8788,15800.0
2005-04-13 15:00:00,30.3,30.31,30.25,30.25,13200.0,13.8788,13.8834,13.8559,13.8559,13200.0
2005-04-13 15:30:00,30.25,30.25,30.13,30.15,21000.0,13.8559,13.8559,13.8009,13.8101,21000.0
2005-04-14 09:30:00,30.05,30.09,30.05,30.06,4400.0,13.7643,13.7826,13.7643,13.7689,4400.0
2005-04-14 10:00:00,30.06,30.06,30.0,30.0,6800.0,13.7689,13.7689,13.7414,13.7414,6800.0
2005-04-14 10:30:00,30.0,30.03,29.93,29.95,3800.0,13.7414,13.7551,13.7093,13.7185,3800.0
2005-04-14 11:00:00,29.94,30.01,29.94,30.01,6800.0,13.7139,13.746,13.7139,13.746,6800.0
2005-04-14 11:30:00,30.03,30.03,29.99,30.01,7800.0,13.7551,13.7551,13.7368,13.746,7800.0
2005-04-14 12:00:00,29.99,30.01,29.99,30.01,4200.0,13.7368,13.746,13.7368,13.746,4200.0
2005-04-14 12:30:00,30.0,30.05,29.98,30.0,10200.0,13.7414,13.7643,13.7322,13.7414,10200.0
2005-04-14 13:00:00,30.0,30.0,29.97,29.97,3000.0,13.7414,13.7414,13.7276,13.7276,3000.0
2005-04-14 13:30:00,29.96,29.99,29.92,29.99,6600.0,13.7231,13.7368,13.7047,13.7368,6600.0
2005-04-14 14:00:00,29.98,29.98,29.96,29.98,5200.0,13.7322,13.7322,13.7231,13.7322,5200.0
2005-04-14 14:30:00,29.98,30.01,29.98,29.98,8600.0,13.7322,13.746,13.7322,13.7322,8600.0
2005-04-14 15:00:00,29.98,29.98,29.96,29.96,13600.0,13.7322,13.7322,13.7231,13.7231,13600.0
2005-04-14 15:30:00,29.97,29.97,29.91,29.91,24600.0,13.7276,13.7276,13.7002,13.7002,24600.0
2005-04-15 09:30:00,29.89,29.93,29.81,29.86,8600.0,13.691,13.7093,13.6544,13.6773,8600.0
2005-04-15 10:00:00,29.87,29.87,29.84,29.86,2200.0,13.6818,13.6818,13.6681,13.6773,2200.0
2005-04-15 10:30:00,29.86,29.91,29.86,29.91,2800.0,13.6773,13.7002,13.6773,13.7002,2800.0
2005-04-15 11:00:00,29.91,29.91,29.85,29.85,6800.0,13.7002,13.7002,13.6727,13.6727,6800.0
2005-04-15 11:30:00,29.85,29.88,29.85,29.86,3400.0,13.6727,13.6864,13.6727,13.6773,3400.0
2005-04-15 12:00:00,29.85,29.88,29.83,29.85,10800.0,13.6727,13.6864,13.6635,13.6727,10800.0
2005-04-15 12:30:00,29.82,29.82,29.77,29.78,3400.0,13.6589,13.6589,13.636,13.6406,3400.0
2005-04-15 13:00:00,29.79,29.81,29.78,29.78,2800.0,13.6452,13.6544,13.6406,13.6406,2800.0
2005-04-15 13:30:00,29.81,29.81,29.75,29.78,3600.0,13.6544,13.6544,13.6269,13.6406,3600.0
2005-04-15 14:00:00,29.78,29.79,29.75,29.75,1800.0,13.6406,13.6452,13.6269,13.6269,1800.0
2005-04-15 14:30:00,29.74,29.78,29.74,29.77,7400.0,13.6223,13.6406,13.6223,13.636,7400.0
2005-04-15 15:00:00,29.75,29.76,29.74,29.74,1600.0,13.6269,13.6315,13.6223,13.6223,1600.0
2005-04-15 15:30:00,29.75,29.77,29.7,29.7,31000.0,13.6269,13.636,13.604,13.604,31000.0
2005-04-18 09:30:00,29.65,29.82,29.6,29.82,10000.0,13.5811,13.6589,13.5582,13.6589,10000.0
2005-04-18 10:00:00,29.83,29.99,29.82,29.89,19600.0,13.6635,13.7368,13.6589,13.691,19600.0
2005-04-18 10:30:00,29.85,29.85,29.79,29.8,7800.0,13.6727,13.6727,13.6452,13.6498,7800.0
2005-04-18 11:00:00,29.82,29.83,29.8,29.8,3800.0,13.6589,13.6635,13.6498,13.6498,3800.0
2005-04-18 11:30:00,29.76,29.76,29.7,29.72,6200.0,13.6315,13.6315,13.604,13.6131,6200.0
2005-04-18 12:00:00,29.71,29.73,29.71,29.71,4200.0,13.6085,13.6177,13.6085,13.6085,4200.0
2005-04-18 12:30:00,29.72,29.82,29.72,29.82,3800.0,13.6131,13.6589,13.6131,13.6589,3800.0
2005-04-18 13:00:00,29.82,29.84,29.82,29.83,7200.0,13.6589,13.6681,13.6589,13.6635,7200.0
2005-04-18 13:30:00,29.84,29.85,29.83,29.83,1800.0,13.6681,13.6727,13.6635,13.6635,1800.0
2005-04-18 14:00:00,29.84,29.99,29.84,29.99,6600.0,13.6681,13.7368,13.6681,13.7368,6600.0
2005-04-18 14:30:00,29.99,30.03,29.99,30.01,14000.0,13.7368,13.7551,13.7368,13.746,14000.0
2005-04-18 15:00:00,30.03,30.09,30.02,30.09,7600.0,13.7551,13.7826,13.7505,13.7826,7600.0
2005-04-18 15:30:00,30.11,30.16,30.0,30.0,4000.0,13.7918,13.8147,13.7414,13.7414,4000.0
2005-04-19 09:30:00,29.95,30.0,29.94,29.94,4000.0,13.7185,13.7414,13.7139,13.7139,4000.0
2005-04-19 10:00:00,29.96,30.0,29.84,29.98,9800.0,13.7231,13.7414,13.6681,13.7322,9800.0
2005-04-19 10:30:00,30.03,30.06,29.99,30.04,8400.0,13.7551,13.7689,13.7368,13.7597,8400.0
2005-04-19 11:00:00,30.07,30.21,30.07,30.17,11200.0,13.7734,13.8376,13.7734,13.8192,11200.0
2005-04-19 11:30:00,30.18,30.21,30.17,30.18,2400.0,13.8238,13.8376,13.8192,13.8238,2400.0
2005-04-19 12:00:00,30.18,30.27,30.18,30.22,1600.0,13.8238,13.8651,13.8238,13.8422,1600.0
2005-04-19 12:30:00,30.2,30.2,30.17,30.18,1400.0,13.833,13.833,13.8192,13.8238,1400.0
2005-04-19 13:00:00,30.2,30.22,30.17,30.17,7600.0,13.833,13.8422,13.8192,13.8192,7600.0
2005-04-19 13:30:00,30.17,30.17,30.17,30.17,200.0,13.8192,13.8192,13.8192,13.8192,200.0
2005-04-19 14:00:00,30.17,30.17,30.07,30.09,9400.0,13.8192,13.8192,13.7734,13.7826,9400.0
2005-04-19 14:30:00,30.11,30.11,30.08,30.08,1000.0,13.7918,13.7918,13.778,13.778,1000.0
2005-04-19 15:00:00,30.06,30.17,30.04,30.17,12400.0,13.7689,13.8192,13.7597,13.8192,12400.0
2005-04-19 15:30:00,30.17,30.22,30.16,30.2,5600.0,13.8192,13.8422,13.8147,13.833,5600.0
2005-04-20 09:30:00,30.0,30.0,29.93,29.96,7400.0,13.7414,13.7414,13.7093,13.7231,7400.0
2005-04-20 10:00:00,29.99,30.14,29.97,30.08,5400.0,13.7368,13.8055,13.7276,13.778,5400.0
2005-04-20 10:30:00,30.08,30.14,30.06,30.1,9000.0,13.778,13.8055,13.7689,13.7872,9000.0
2005-04-20 11:00:00,30.14,30.2,30.14,30.2,3600.0,13.8055,13.833,13.8055,13.833,3600.0
2005-04-20 11:30:00,30.12,30.12,30.1,30.11,1200.0,13.7963,13.7963,13.7872,13.7918,1200.0
2005-04-20 12:00:00,30.11,30.11,30.05,30.05,3200.0,13.7918,13.7918,13.7643,13.7643,3200.0
2005-04-20 12:30:00,30.08,30.1,30.08,30.1,2600.0,13.778,13.7872,13.778,13.7872,2600.0
2005-04-20 13:00:00,30.1,30.1,30.03,30.05,3800.0,13.7872,13.7872,13.7551,13.7643,3800.0
2005-04-20 13:30:00,30.06,30.07,30.04,30.07,1200.0,13.7689,13.7734,13.7597,13.7734,1200.0
2005-04-20 14:00:00,30.08,30.08,30.07,30.08,3400.0,13.778,13.778,13.7734,13.778,3400.0
2005-04-20 14:30:00,30.04,30.07,30.04,30.04,2800.0,13.7597,13.7734,13.7597,13.7597,2800.0
2005-04-20 15:00:00,30.07,30.1,30.0,30.0,5600.0,13.7734,13.7872,13.7414,13.7414,5600.0
2005-04-20 15:30:00,30.02,30.04,29.99,30.0,7600.0,13.7505,13.7597,13.7368,13.7414,7600.0
2005-04-21 09:30:00,29.9,29.9,29.83,29.85,11000.0,13.7465,13.7465,13.7143,13.7235,11000.0
2005-04-21 10:00:00,29.86,29.86,29.79,29.81,4600.0,13.7281,13.7281,13.6959,13.7051,4600.0
2005-04-21 10:30:00,29.78,29.78,29.72,29.74,11600.0,13.6913,13.6913,13.6637,13.6729,11600.0
2005-04-21 11:00:00,29.74,29.75,29.63,29.68,9800.0,13.6729,13.6775,13.6223,13.6453,9800.0
2005-04-21 11:30:00,29.7,29.7,29.68,29.7,4600.0,13.6545,13.6545,13.6453,13.6545,4600.0
2005-04-21 12:00:00,29.68,29.68,29.63,29.65,6400.0,13.6453,13.6453,13.6223,13.6315,6400.0
2005-04-21 12:30:00,29.65,29.75,29.64,29.73,9600.0,13.6315,13.6775,13.6269,13.6683,9600.0
2005-04-21 13:00:00,29.72,29.75,29.72,29.75,1400.0,13.6637,13.6775,13.6637,13.6775,1400.0
2005-04-21 13:30:00,29.73,29.76,29.71,29.75,18400.0,13.6683,13.6821,13.6591,13.6775,18400.0
2005-04-21 14:00:00,29.71,29.73,29.68,29.71,17800.0,13.6591,13.6683,13.6453,13.6591,17800.0
2005-04-21 14:30:00,29.71,29.71,29.68,29.68,12800.0,13.6591,13.6591,13.6453,13.6453,12800.0
2005-04-21 15:00:00,29.68,29.74,29.68,29.72,20000.0,13.6453,13.6729,13.6453,13.6637,20000.0
2005-04-21 15:30:00,29.71,29.71,29.56,29.56,7800.0,13.6591,13.6591,13.5902,13.5902,7800.0
2005-04-22 09:30:00,29.66,29.73,29.63,29.7,8800.0,13.6361,13.6683,13.6223,13.6545,8800.0
2005-04-22 10:00:00,29.7,29.77,29.7,29.77,8000.0,13.6545,13.6867,13.6545,13.6867,8000.0
2005-04-22 10:30:00,29.78,29.9,29.78,29.9,10200.0,13.6913,13.7465,13.6913,13.7465,10200.0
2005-04-22 11:00:00,29.9,29.9,29.83,29.83,2800.0,13.7465,13.7465,13.7143,13.7143,2800.0
2005-04-22 11:30:00,29.81,29.81,29.75,29.75,4000.0,13.7051,13.7051,13.6775,13.6775,4000.0
2005-04-22 12:00:00,29.75,29.77,29.72,29.72,2000.0,13.6775,13.6867,13.6637,13.6637,2000.0
2005-04-22 12:30:00,29.75,29.75,29.71,29.75,7400.0,13.6775,13.6775,13.6591,13.6775,7400.0
2005-04-22 13:00:00,29.72,29.73,29.69,29.72,2000.0,13.6637,13.6683,13.6499,13.6637,2000.0
2005-04-22 13:30:00,29.72,29.78,29.72,29.76,6600.0,13.6637,13.6913,13.6637,13.6821,6600.0
2005-04-22 14:00:00,29.76,29.78,29.75,29.78,4200.0,13.6821,13.6913,13.6775,13.6913,4200.0
2005-04-22 14:30:00,29.78,29.78,29.72,29.72,2000.0,13.6913,13.6913,13.6637,13.6637,2000.0
2005-04-22 15:00:00,29.72,29.72,29.7,29.7,3600.0,13.6637,13.6637,13.6545,13.6545,3600.0
2005-04-22 15:30:00,29.67,29.72,29.63,29.72,7600.0,13.6407,13.6637,13.6223,13.6637,7600.0
2005-04-25 09:30:00,29.61,29.7,29.61,29.68,21800.0,13.6132,13.6545,13.6132,13.6453,21800.0
2005-04-25 10:00:00,29.68,29.71,29.68,29.69,3600.0,13.6453,13.6591,13.6453,13.6499,3600.0
2005-04-25 10:30:00,29.68,29.73,29.68,29.71,4000.0,13.6453,13.6683,13.6453,13.6591,4000.0
2005-04-25 11:00:00,29.7,29.77,29.69,29.77,8800.0,13.6545,13.6867,13.6499,13.6867,8800.0
2005-04-25 11:30:00,29.75,29.75,29.73,29.75,3200.0,13.6775,13.6775,13.6683,13.6775,3200.0
2005-04-25 12:00:00,29.74,29.75,29.73,29.75,2000.0,13.6729,13.6775,13.6683,13.6775,2000.0
2005-04-25 12:30:00,29.72,29.72,29.68,29.68,2600.0,13.6637,13.6637,13.6453,13.6453,2600.0
2005-04-25 13:00:00,29.68,29.69,29.68,29.69,800.0,13.6453,13.6499,13.6453,13.6499,800.0
2005-04-25 13:30:00,29.67,29.68,29.6,29.6,9600.0,13.6407,13.6453,13.6086,13.6086,9600.0
2005-04-25 14:00:00,29.64,29.65,29.61,29.65,6200.0,13.6269,13.6315,13.6132,13.6315,6200.0
2005-04-25 14:30:00,29.65,29.67,29.62,29.65,3600.0,13.6315,13.6407,13.6178,13.6315,3600.0
2005-04-25 15:00:00,29.65,29.67,29.65,29.65,5400.0,13.6315,13.6407,13.6315,13.6315,5400.0
2005-04-25 15:30:00,29.66,29.73,29.64,29.66,11800.0,13.6361,13.6683,13.6269,13.6361,11800.0
2005-04-26 09:30:00,29.56,29.58,29.45,29.58,12600.0,13.5902,13.5994,13.5396,13.5994,12600.0
2005-04-26 10:00:00,29.56,29.56,29.5,29.5,15000.0,13.5902,13.5902,13.5626,13.5626,15000.0
2005-04-26 10:30:00,29.5,29.53,29.45,29.48,4000.0,13.5626,13.5764,13.5396,13.5534,4000.0
2005-04-26 11:00:00,29.5,29.53,29.46,29.48,9400.0,13.5626,13.5764,13.5442,13.5534,9400.0
2005-04-26 11:30:00,29.49,29.49,29.43,29.44,5600.0,13.558,13.558,13.5304,13.535,5600.0
2005-04-26 12:00:00,29.46,29.46,29.38,29.38,13800.0,13.5442,13.5442,13.5074,13.5074,13800.0
2005-04-26 12:30:00,29.39,29.39,29.27,29.27,4800.0,13.512,13.512,13.4568,13.4568,4800.0
2005-04-26 13:00:00,29.29,29.29,29.18,29.2,21400.0,13.466,13.466,13.4155,13.4247,21400.0
2005-04-26 13:30:00,29.21,29.22,29.15,29.15,8600.0,13.4293,13.4339,13.4017,13.4017,8600.0
2005-04-26 14:00:00,29.16,29.29,29.15,29.25,11400.0,13.4063,13.466,13.4017,13.4476,11400.0
2005-04-26 14:30:00,29.25,29.31,29.25,29.3,12400.0,13.4476,13.4752,13.4476,13.4706,12400.0
2005-04-26 15:00:00,29.31,29.41,29.31,29.39,12800.0,13.4752,13.5212,13.4752,13.512,12800.0
2005-04-26 15:30:00,29.38,29.4,29.3,29.33,15600.0,13.5074,13.5166,13.4706,13.4844,15600.0
2005-04-27 09:30:00,29.32,29.46,29.31,29.46,12800.0,13.4798,13.5442,13.4752,13.5442,12800.0
2005-04-27 10:00:00,29.41,29.43,29.36,29.42,12600.0,13.5212,13.5304,13.4982,13.5258,12600.0
2005-04-27 10:30:00,29.43,29.49,29.43,29.49,4200.0,13.5304,13.558,13.5304,13.558,4200.0
2005-04-27 11:00:00,29.54,29.56,29.51,29.53,7400.0,13.581,13.5902,13.5672,13.5764,7400.0
2005-04-27 11:30:00,29.54,29.57,29.54,29.55,5400.0,13.581,13.5948,13.581,13.5856,5400.0
2005-04-27 12:00:00,29.54,29.56,29.46,29.5,8400.0,13.581,13.5902,13.5442,13.5626,8400.0
2005-04-27 12:30:00,29.49,29.49,29.43,29.43,2200.0,13.558,13.558,13.5304,13.5304,2200.0
2005-04-27 13:00:00,29.43,29.47,29.39,29.43,9600.0,13.5304,13.5488,13.512,13.5304,9600.0
2005-04-27 13:30:00,29.45,29.48,29.45,29.48,800.0,13.5396,13.5534,13.5396,13.5534,800.0
2005-04-27 14:00:00,29.48,29.48,29.42,29.44,6600.0,13.5534,13.5534,13.5258,13.535,6600.0
2005-04-27 14:30:00,29.49,29.49,29.43,29.48,5800.0,13.558,13.558,13.5304,13.5534,5800.0
2005-04-27 15:00:00,29.48,29.5,29.48,29.5,11200.0,13.5534,13.5626,13.5534,13.5626,11200.0
2005-04-27 15:30:00,29.5,29.58,29.5,29.56,7600.0,13.5626,13.5994,13.5626,13.5902,7600.0
2005-04-28 09:30:00,29.49,29.56,29.47,29.53,8800.0,13.558,13.5902,13.5488,13.5764,8800.0
2005-04-28 10:00:00,29.53,29.66,29.53,29.62,12400.0,13.5764,13.6361,13.5764,13.6178,12400.0
2005-04-28 10:30:00,29.64,29.67,29.58,29.59,8200.0,13.6269,13.6407,13.5994,13.604,8200.0
2005-04-28 11:00:00,29.63,29.64,29.6,29.61,3800.0,13.6223,13.6269,13.6086,13.6132,3800.0
2005-04-28 11:30:00,29.63,29.64,29.57,29.64,5400.0,13.6223,13.6269,13.5948,13.6269,5400.0
2005-04-28 12:00:00,29.63,29.63,29.58,29.58,1400.0,13.6223,13.6223,13.5994,13.5994,1400.0
2005-04-28 12:30:00,29.58,29.59,29.58,29.59,1000.0,13.5994,13.604,13.5994,13.604,1000.0
2005-04-28 13:00:00,29.59,29.6,29.58,29.6,3000.0,13.604,13.6086,13.5994,13.6086,3000.0
2005-04-28 13:30:00,29.6,29.67,29.6,29.67,3400.0,13.6086,13.6407,13.6086,13.6407,3400.0
2005-04-28 14:00:00,29.67,29.68,29.64,29.65,3800.0,13.6407,13.6453,13.6269,13.6315,3800.0
2005-04-28 14:30:00,29.65,29.65,29.64,29.65,3800.0,13.6315,13.6315,13.6269,13.6315,3800.0
2005-04-28 15:00:00,29.65,29.7,29.64,29.64,5800.0,13.6315,13.6545,13.6269,13.6269,5800.0
2005-04-28 15:30:00,29.61,29.64,29.61,29.61,8400.0,13.6132,13.6269,13.6132,13.6132,8400.0
2005-04-29 09:30:00,29.74,29.74,29.73,29.73,2400.0,13.6729,13.6729,13.6683,13.6683,2400.0
2005-04-29 10:00:00,29.74,29.84,29.74,29.76,6400.0,13.6729,13.7189,13.6729,13.6821,6400.0
2005-04-29 10:30:00,29.76,29.79,29.72,29.75,8000.0,13.6821,13.6959,13.6637,13.6775,8000.0
2005-04-29 11:00:00,29.68,29.74,29.68,29.74,1400.0,13.6453,13.6729,13.6453,13.6729,1400.0
2005-04-29 11:30:00,29.74,29.74,29.7,29.7,3000.0,13.6729,13.6729,13.6545,13.6545,3000.0
2005-04-29 12:00:00,29.68,29.77,29.68,29.75,1600.0,13.6453,13.6867,13.6453,13.6775,1600.0
2005-04-29 12:30:00,29.77,29.83,29.77,29.83,5400.0,13.6867,13.7143,13.6867,13.7143,5400.0
2005-04-29 13:00:00,29.81,29.81,29.72,29.72,3000.0,13.7051,13.7051,13.6637,13.6637,3000.0
2005-04-29 13:30:00,29.71,29.75,29.69,29.69,4000.0,13.6591,13.6775,13.6499,13.6499,4000.0
2005-04-29 14:00:00,29.71,29.75,29.66,29.73,13800.0,13.6591,13.6775,13.6361,13.6683,13800.0
2005-04-29 14:30:00,29.73,29.75,29.71,29.75,1800.0,13.6683,13.6775,13.6591,13.6775,1800.0
2005-04-29 15:00:00,29.73,29.76,29.7,29.73,5600.0,13.6683,13.6821,13.6545,13.6683,5600.0
2005-04-29 15:30:00,29.75,29.79,29.74,29.79,8200.0,13.6775,13.6959,13.6729,13.6959,8200.0
2005-05-02 09:30:00,29.74,29.92,29.74,29.86,13000.0,13.6729,13.7557,13.6729,13.7281,13000.0
2005-05-02 10:00:00,29.87,29.89,29.82,29.86,6000.0,13.7327,13.7419,13.7097,13.7281,6000.0
2005-05-02 10:30:00,29.86,29.92,29.85,29.92,2400.0,13.7281,13.7557,13.7235,13.7557,2400.0
2005-05-02 11:00:00,29.91,29.98,29.91,29.98,3400.0,13.7511,13.7833,13.7511,13.7833,3400.0
2005-05-02 11:30:00,29.96,30.09,29.96,30.09,11200.0,13.7741,13.8338,13.7741,13.8338,11200.0
2005-05-02 12:00:00,30.1,30.25,30.1,30.21,7200.0,13.8384,13.9074,13.8384,13.889,7200.0
2005-05-02 12:30:00,30.19,30.22,30.16,30.22,2600.0,13.8798,13.8936,13.866,13.8936,2600.0
2005-05-02 13:00:00,30.24,30.24,30.21,30.21,3000.0,13.9028,13.9028,13.889,13.889,3000.0
2005-05-02 13:30:00,30.2,30.23,30.2,30.2,4400.0,13.8844,13.8982,13.8844,13.8844,4400.0
2005-05-02 14:00:00,30.23,30.25,30.2,30.25,20800.0,13.8982,13.9074,13.8844,13.9074,20800.0
2005-05-02 14:30:00,30.23,30.24,30.18,30.19,8400.0,13.8982,13.9028,13.8752,13.8798,8400.0
2005-05-02 15:00:00,30.2,30.21,30.15,30.18,8600.0,13.8844,13.889,13.8614,13.8752,8600.0
2005-05-02 15:30:00,30.18,30.21,30.14,30.17,18400.0,13.8752,13.889,13.8568,13.8706,18400.0
2005-05-03 09:30:00,30.17,30.2,30.11,30.2,7400.0,13.8706,13.8844,13.843,13.8844,7400.0
2005-05-03 10:00:00,30.18,30.18,30.11,30.12,6000.0,13.8752,13.8752,13.843,13.8476,6000.0
2005-05-03 10:30:00,30.12,30.13,30.1,30.1,2200.0,13.8476,13.8522,13.8384,13.8384,2200.0
2005-05-03 11:00:00,30.05,30.2,30.05,30.2,7200.0,13.8154,13.8844,13.8154,13.8844,7200.0
2005-05-03 11:30:00,30.2,30.2,30.18,30.18,2200.0,13.8844,13.8844,13.8752,13.8752,2200.0
2005-05-03 12:00:00,30.14,30.15,30.14,30.15,1200.0,13.8568,13.8614,13.8568,13.8614,1200.0
2005-05-03 12:30:00,30.14,30.17,30.13,30.17,1400.0,13.8568,13.8706,13.8522,13.8706,1400.0
2005-05-03 13:00:00,30.15,30.16,30.15,30.16,400.0,13.8614,13.866,13.8614,13.866,400.0
2005-05-03 13:30:00,30.2,30.24,30.2,30.23,6200.0,13.8844,13.9028,13.8844,13.8982,6200.0
2005-05-03 14:00:00,30.23,30.25,30.2,30.24,4600.0,13.8982,13.9074,13.8844,13.9028,4600.0
2005-05-03 14:30:00,30.25,30.32,30.2,30.23,13200.0,13.9074,13.9396,13.8844,13.8982,13200.0
2005-05-03 15:00:00,30.25,30.37,30.25,30.37,7800.0,13.9074,13.9626,13.9074,13.9626,7800.0
2005-05-03 15:30:00,30.38,30.42,30.34,30.36,8600.0,13.9672,13.9856,13.9488,13.958,8600.0
2005-05-04 09:30:00,30.35,30.5,30.34,30.44,12600.0,13.9534,14.0223,13.9488,13.9947,12600.0
2005-05-04 10:00:00,30.4,30.49,30.4,30.49,3600.0,13.9764,14.0177,13.9764,14.0177,3600.0
2005-05-04 10:30:00,30.5,30.56,30.5,30.56,7200.0,14.0223,14.0499,14.0223,14.0499,7200.0
2005-05-04 11:00:00,30.56,30.57,30.52,30.54,4000.0,14.0499,14.0545,14.0315,14.0407,4000.0
2005-05-04 11:30:00,30.57,30.59,30.56,30.59,2000.0,14.0545,14.0637,14.0499,14.0637,2000.0
2005-05-04 12:00:00,30.57,30.65,30.57,30.64,13400.0,14.0545,14.0913,14.0545,14.0867,13400.0
2005-05-04 12:30:00,30.67,30.73,30.67,30.73,5600.0,14.1005,14.1281,14.1005,14.1281,5600.0
2005-05-04 13:00:00,30.71,30.75,30.67,30.7,7800.0,14.1189,14.1373,14.1005,14.1143,7800.0
2005-05-04 13:30:00,30.7,30.82,30.66,30.81,19000.0,14.1143,14.1694,14.0959,14.1649,19000.0
2005-05-04 14:00:00,30.84,30.88,30.82,30.88,9000.0,14.1786,14.197,14.1694,14.197,9000.0
2005-05-04 14:30:00,30.88,30.9,30.84,30.89,9600.0,14.197,14.2062,14.1786,14.2016,9600.0
2005-05-04 15:00:00,30.89,30.9,30.83,30.83,9400.0,14.2016,14.2062,14.174,14.174,9400.0
2005-05-04 15:30:00,30.82,30.82,30.74,30.77,37600.0,14.1694,14.1694,14.1327,14.1465,37600.0
2005-05-05 09:30:00,30.78,30.83,30.74,30.8,21000.0,14.1511,14.174,14.1327,14.1603,21000.0
2005-05-05 10:00:00,30.82,30.88,30.82,30.84,2400.0,14.1694,14.197,14.1694,14.1786,2400.0
2005-05-05 10:30:00,30.84,30.84,30.81,30.81,1000.0,14.1786,14.1786,14.1649,14.1649,1000.0
2005-05-05 11:00:00,30.82,30.82,30.79,30.8,2200.0,14.1694,14.1694,14.1557,14.1603,2200.0
2005-05-05 11:30:00,30.8,30.81,30.8,30.81,2000.0,14.1603,14.1649,14.1603,14.1649,2000.0
2005-05-05 12:00:00,30.83,30.95,30.83,30.92,3400.0,14.174,14.2292,14.174,14.2154,3400.0
2005-05-05 12:30:00,30.9,30.92,30.86,30.88,4800.0,14.2062,14.2154,14.1878,14.197,4800.0
2005-05-05 13:00:00,30.87,30.87,30.8,30.85,8200.0,14.1924,14.1924,14.1603,14.1832,8200.0
2005-05-05 13:30:00,30.84,30.84,30.78,30.78,4800.0,14.1786,14.1786,14.1511,14.1511,4800.0
2005-05-05 14:00:00,30.79,30.89,30.79,30.89,10000.0,14.1557,14.2016,14.1557,14.2016,10000.0
2005-05-05 14:30:00,30.87,30.97,30.85,30.85,10400.0,14.1924,14.2384,14.1832,14.1832,10400.0
2005-05-05 15:00:00,30.83,30.83,30.72,30.72,4800.0,14.174,14.174,14.1235,14.1235,4800.0
2005-05-05 15:30:00,30.7,30.83,30.65,30.67,11400.0,14.1143,14.174,14.0913,14.1005,11400.0
2005-05-06 09:30:00,30.81,30.93,30.81,30.93,5200.0,14.1649,14.22,14.1649,14.22,5200.0
2005-05-06 10:00:00,30.92,30.98,30.91,30.95,5000.0,14.2154,14.243,14.2108,14.2292,5000.0
2005-05-06 10:30:00,30.96,30.98,30.91,30.91,2200.0,14.2338,14.243,14.2108,14.2108,2200.0
2005-05-06 11:00:00,30.89,30.94,30.86,30.87,10000.0,14.2016,14.2246,14.1878,14.1924,10000.0
2005-05-06 11:30:00,30.89,30.92,30.89,30.92,1600.0,14.2016,14.2154,14.2016,14.2154,1600.0
2005-05-06 12:00:00,30.93,30.95,30.92,30.95,10200.0,14.22,14.2292,14.2154,14.2292,10200.0
2005-05-06 12:30:00,30.97,31.01,30.97,31.01,11000.0,14.2384,14.2568,14.2384,14.2568,11000.0
2005-05-06 13:00:00,31.02,31.02,31.0,31.01,600.0,14.2614,14.2614,14.2522,14.2568,600.0
2005-05-06 13:30:00,31.0,31.02,31.0,31.02,1200.0,14.2522,14.2614,14.2522,14.2614,1200.0
2005-05-06 14:00:00,31.02,31.02,31.0,31.02,3400.0,14.2614,14.2614,14.2522,14.2614,3400.0
2005-05-06 14:30:00,30.98,31.0,30.96,30.98,8400.0,14.243,14.2522,14.2338,14.243,8400.0
2005-05-06 15:00:00,31.0,31.0,30.94,30.97,6600.0,14.2522,14.2522,14.2246,14.2384,6600.0
2005-05-06 15:30:00,30.98,31.0,30.97,30.98,15200.0,14.243,14.2522,14.2384,14.243,15200.0
2005-05-09 09:30:00,31.05,31.08,30.93,30.97,8600.0,14.2752,14.289,14.22,14.2384,8600.0
2005-05-09 10:00:00,30.97,30.98,30.86,30.86,2400.0,14.2384,14.243,14.1878,14.1878,2400.0
2005-05-09 10:30:00,30.88,30.94,30.88,30.93,3200.0,14.197,14.2246,14.197,14.22,3200.0
2005-05-09 11:00:00,30.95,31.0,30.95,31.0,7400.0,14.2292,14.2522,14.2292,14.2522,7400.0
2005-05-09 11:30:00,31.0,31.08,31.0,31.05,8600.0,14.2522,14.289,14.2522,14.2752,8600.0
2005-05-09 12:00:00,31.03,31.05,31.0,31.01,9800.0,14.266,14.2752,14.2522,14.2568,9800.0
2005-05-09 12:30:00,31.01,31.07,31.0,31.07,9600.0,14.2568,14.2844,14.2522,14.2844,9600.0
2005-05-09 13:00:00,31.07,31.08,31.07,31.08,600.0,14.2844,14.289,14.2844,14.289,600.0
2005-05-09 13:30:00,31.09,31.11,31.07,31.11,5200.0,14.2936,14.3028,14.2844,14.3028,5200.0
2005-05-09 14:00:00,31.1,31.1,31.06,31.06,1200.0,14.2982,14.2982,14.2798,14.2798,1200.0
2005-05-09 14:30:00,31.04,31.06,31.0,31.0,1400.0,14.2706,14.2798,14.2522,14.2522,1400.0
2005-05-09 15:00:00,31.0,31.01,30.99,30.99,600.0,14.2522,14.2568,14.2476,14.2476,600.0
2005-05-09 15:30:00,30.99,31.07,30.96,31.06,8200.0,14.2476,14.2844,14.2338,14.2798,8200.0
2005-05-10 09:30:00,31.08,31.15,31.05,31.12,10400.0,14.289,14.3212,14.2752,14.3074,10400.0
2005-05-10 10:00:00,31.12,31.14,31.08,31.08,3000.0,14.3074,14.3166,14.289,14.289,3000.0
2005-05-10 10:30:00,31.08,31.12,31.05,31.11,5400.0,14.289,14.3074,14.2752,14.3028,5400.0
2005-05-10 11:00:00,31.12,31.12,31.12,31.12,800.0,14.3074,14.3074,14.3074,14.3074,800.0
2005-05-10 11:30:00,31.1,31.1,31.0,31.0,9800.0,14.2982,14.2982,14.2522,14.2522,9800.0
2005-05-10 12:00:00,31.0,31.11,30.99,31.02,7200.0,14.2522,14.3028,14.2476,14.2614,7200.0
2005-05-10 12:30:00,31.04,31.1,31.03,31.07,8200.0,14.2706,14.2982,14.266,14.2844,8200.0
2005-05-10 13:00:00,31.03,31.07,31.03,31.06,6400.0,14.266,14.2844,14.266,14.2798,6400.0
2005-05-10 13:30:00,31.07,31.07,31.04,31.05,1600.0,14.2844,14.2844,14.2706,14.2752,1600.0
2005-05-10 14:00:00,31.06,31.06,31.02,31.02,800.0,14.2798,14.2798,14.2614,14.2614,800.0
2005-05-10 14:30:00,31.03,31.03,30.98,30.98,3000.0,14.266,14.266,14.243,14.243,3000.0
2005-05-10 15:00:00,30.98,31.06,30.98,31.06,4800.0,14.243,14.2798,14.243,14.2798,4800.0
2005-05-10 15:30:00,31.06,31.06,31.01,31.03,6800.0,14.2798,14.2798,14.2568,14.266,6800.0
2005-05-11 09:30:00,30.79,30.81,30.71,30.75,15200.0,14.1557,14.1649,14.1189,14.1373,15200.0
2005-05-11 10:00:00,30.77,30.77,30.68,30.68,4400.0,14.1465,14.1465,14.1051,14.1051,4400.0
2005-05-11 10:30:00,30.68,30.73,30.6,30.6,9800.0,14.1051,14.1281,14.0683,14.0683,9800.0
2005-05-11 11:00:00,30.58,30.64,30.55,30.61,10200.0,14.0591,14.0867,14.0453,14.0729,10200.0
2005-05-11 11:30:00,30.61,30.61,30.61,30.61,0.0,14.0729,14.0729,14.0729,14.0729,0.0
2005-05-11 12:00:00,30.57,30.61,30.48,30.61,9400.0,14.0545,14.0729,14.0131,14.0729,9400.0
2005-05-11 12:30:00,30.61,30.63,30.57,30.58,3000.0,14.0729,14.0821,14.0545,14.0591,3000.0
2005-05-11 13:00:00,30.58,30.58,30.55,30.58,4000.0,14.0591,14.0591,14.0453,14.0591,4000.0
2005-05-11 13:30:00,30.55,30.55,30.55,30.55,1400.0,14.0453,14.0453,14.0453,14.0453,1400.0
2005-05-11 14:00:00,30.53,30.54,30.5,30.52,11600.0,14.0361,14.0407,14.0223,14.0315,11600.0
2005-05-11 14:30:00,30.52,30.52,30.46,30.49,8400.0,14.0315,14.0315,14.0039,14.0177,8400.0
2005-05-11 15:00:00,30.5,30.54,30.44,30.52,13400.0,14.0223,14.0407,13.9947,14.0315,13400.0
2005-05-11 15:30:00,30.51,30.54,30.46,30.54,10000.0,14.0269,14.0407,14.0039,14.0407,10000.0
2005-05-12 09:30:00,30.53,30.63,30.53,30.56,4600.0,14.0361,14.0821,14.0361,14.0499,4600.0
2005-05-12 10:00:00,30.52,30.52,30.38,30.38,6000.0,14.0315,14.0315,13.9672,13.9672,6000.0
2005-05-12 10:30:00,30.38,30.41,30.23,30.27,7400.0,13.9672,13.981,13.8982,13.9166,7400.0
2005-05-12 11:00:00,30.18,30.28,30.17,30.25,11000.0,13.8752,13.9212,13.8706,13.9074,11000.0
2005-05-12 11:30:00,30.25,30.3,30.21,30.27,2400.0,13.9074,13.9304,13.889,13.9166,2400.0
2005-05-12 12:00:00,30.28,30.33,30.25,30.27,5800.0,13.9212,13.9442,13.9074,13.9166,5800.0
2005-05-12 12:30:00,30.29,30.36,30.29,30.34,8200.0,13.9258,13.958,13.9258,13.9488,8200.0
2005-05-12 13:00:00,30.36,30.39,30.36,30.39,3600.0,13.958,13.9718,13.958,13.9718,3600.0
2005-05-12 13:30:00,30.39,30.39,30.32,30.32,1000.0,13.9718,13.9718,13.9396,13.9396,1000.0
2005-05-12 14:00:00,30.3,30.3,30.22,30.22,1600.0,13.9304,13.9304,13.8936,13.8936,1600.0
2005-05-12 14:30:00,30.21,30.21,30.16,30.16,5600.0,13.889,13.889,13.866,13.866,5600.0
2005-05-12 15:00:00,30.17,30.18,30.14,30.17,4200.0,13.8706,13.8752,13.8568,13.8706,4200.0
2005-05-12 15:30:00,30.16,30.23,30.15,30.17,7000.0,13.866,13.8982,13.8614,13.8706,7000.0
2005-05-13 09:30:00,29.98,29.98,29.83,29.85,16000.0,13.7833,13.7833,13.7143,13.7235,16000.0
2005-05-13 10:00:00,29.9,29.9,29.85,29.85,2600.0,13.7465,13.7465,13.7235,13.7235,2600.0
2005-05-13 10:30:00,29.86,29.86,29.77,29.78,6400.0,13.7281,13.7281,13.6867,13.6913,6400.0
2005-05-13 11:00:00,29.79,29.79,29.75,29.75,19400.0,13.6959,13.6959,13.6775,13.6775,19400.0
2005-05-13 11:30:00,29.75,29.77,29.7,29.72,8800.0,13.6775,13.6867,13.6545,13.6637,8800.0
2005-05-13 12:00:00,29.72,29.74,29.71,29.71,4800.0,13.6637,13.6729,13.6591,13.6591,4800.0
2005-05-13 12:30:00,29.65,29.65,29.56,29.59,5400.0,13.6315,13.6315,13.5902,13.604,5400.0
2005-05-13 13:00:00,29.59,29.62,29.56,29.6,7000.0,13.604,13.6178,13.5902,13.6086,7000.0
2005-05-13 13:30:00,29.6,29.6,29.57,29.57,3200.0,13.6086,13.6086,13.5948,13.5948,3200.0
2005-05-13 14:00:00,29.55,29.56,29.53,29.54,5200.0,13.5856,13.5902,13.5764,13.581,5200.0
2005-05-13 14:30:00,29.54,29.59,29.54,29.55,5600.0,13.581,13.604,13.581,13.5856,5600.0
2005-05-13 15:00:00,29.55,29.61,29.51,29.51,9600.0,13.5856,13.6132,13.5672,13.5672,9600.0
2005-05-13 15:30:00,29.52,29.55,29.47,29.55,17600.0,13.5718,13.5856,13.5488,13.5856,17600.0
2005-05-16 09:30:00,29.53,29.54,29.45,29.45,11000.0,13.5764,13.581,13.5396,13.5396,11000.0
2005-05-16 10:00:00,29.4,29.46,29.39,29.43,8000.0,13.5166,13.5442,13.512,13.5304,8000.0
2005-05-16 10:30:00,29.45,29.46,29.41,29.46,53800.0,13.5396,13.5442,13.5212,13.5442,53800.0
2005-05-16 11:00:00,29.45,29.49,29.45,29.47,18800.0,13.5396,13.558,13.5396,13.5488,18800.0
2005-05-16 11:30:00,29.45,29.46,29.41,29.42,7600.0,13.5396,13.5442,13.5212,13.5258,7600.0
2005-05-16 12:00:00,29.42,29.45,29.42,29.45,1000.0,13.5258,13.5396,13.5258,13.5396,1000.0
2005-05-16 12:30:00,29.45,29.46,29.43,29.46,2600.0,13.5396,13.5442,13.5304,13.5442,2600.0
2005-05-16 13:00:00,29.45,29.45,29.42,29.42,1800.0,13.5396,13.5396,13.5258,13.5258,1800.0
2005-05-16 13:30:00,29.41,29.42,29.38,29.42,11800.0,13.5212,13.5258,13.5074,13.5258,11800.0
2005-05-16 14:00:00,29.42,29.48,29.42,29.48,10600.0,13.5258,13.5534,13.5258,13.5534,10600.0
2005-05-16 14:30:00,29.46,29.48,29.45,29.45,2800.0,13.5442,13.5534,13.5396,13.5396,2800.0
2005-05-16 15:00:00,29.47,29.47,29.43,29.47,4600.0,13.5488,13.5488,13.5304,13.5488,4600.0
2005-05-16 15:30:00,29.47,29.49,29.43,29.43,11000.0,13.5488,13.558,13.5304,13.5304,11000.0
2005-05-17 09:30:00,29.39,29.46,29.35,29.46,6400.0,13.512,13.5442,13.4936,13.5442,6400.0
2005-05-17 10:00:00,29.48,29.5,29.29,29.37,6600.0,13.5534,13.5626,13.466,13.5028,6600.0
2005-05-17 10:30:00,29.35,29.47,29.34,29.43,7000.0,13.4936,13.5488,13.489,13.5304,7000.0
2005-05-17 11:00:00,29.4,29.44,29.33,29.42,6200.0,13.5166,13.535,13.4844,13.5258,6200.0
2005-05-17 11:30:00,29.42,29.43,29.25,29.43,18400.0,13.5258,13.5304,13.4476,13.5304,18400.0
2005-05-17 12:00:00,29.4,29.49,29.4,29.45,3200.0,13.5166,13.558,13.5166,13.5396,3200.0
2005-05-17 12:30:00,29.45,29.46,29.43,29.45,2600.0,13.5396,13.5442,13.5304,13.5396,2600.0
2005-05-17 13:00:00,29.39,29.43,29.39,29.43,2600.0,13.512,13.5304,13.512,13.5304,2600.0
2005-05-17 13:30:00,29.4,29.41,29.38,29.41,2400.0,13.5166,13.5212,13.5074,13.5212,2400.0
2005-05-17 14:00:00,29.43,29.44,29.37,29.38,2400.0,13.5304,13.535,13.5028,13.5074,2400.0
2005-05-17 14:30:00,29.39,29.42,29.36,29.36,6800.0,13.512,13.5258,13.4982,13.4982,6800.0
2005-05-17 15:00:00,29.36,29.36,29.31,29.34,3800.0,13.4982,13.4982,13.4752,13.489,3800.0
2005-05-17 15:30:00,29.33,29.39,29.3,29.31,7600.0,13.4844,13.512,13.4706,13.4752,7600.0
2005-05-18 09:30:00,29.48,29.49,29.48,29.48,9200.0,13.5534,13.558,13.5534,13.5534,9200.0
2005-05-18 10:00:00,29.46,29.54,29.46,29.53,9600.0,13.5442,13.581,13.5442,13.5764,9600.0
2005-05-18 10:30:00,29.54,29.59,29.54,29.59,4800.0,13.581,13.604,13.581,13.604,4800.0
2005-05-18 11:00:00,29.61,29.75,29.61,29.74,6800.0,13.6132,13.6775,13.6132,13.6729,6800.0
2005-05-18 11:30:00,29.75,29.75,29.68,29.68,3200.0,13.6775,13.6775,13.6453,13.6453,3200.0
2005-05-18 12:00:00,29.65,29.7,29.65,29.7,800.0,13.6315,13.6545,13.6315,13.6545,800.0
2005-05-18 12:30:00,29.72,29.78,29.72,29.77,1800.0,13.6637,13.6913,13.6637,13.6867,1800.0
2005-05-18 13:00:00,29.77,29.77,29.72,29.74,3200.0,13.6867,13.6867,13.6637,13.6729,3200.0
2005-05-18 13:30:00,29.75,29.79,29.61,29.64,18000.0,13.6775,13.6959,13.6132,13.6269,18000.0
2005-05-18 14:00:00,29.68,29.71,29.67,29.67,4000.0,13.6453,13.6591,13.6407,13.6407,4000.0
2005-05-18 14:30:00,29.67,29.79,29.67,29.78,4400.0,13.6407,13.6959,13.6407,13.6913,4400.0
2005-05-18 15:00:00,29.78,29.82,29.77,29.8,10000.0,13.6913,13.7097,13.6867,13.7005,10000.0
2005-05-18 15:30:00,29.82,29.83,29.78,29.78,5800.0,13.7097,13.7143,13.6913,13.6913,5800.0
2005-05-19 09:30:00,29.72,29.92,29.72,29.92,5400.0,13.6637,13.7557,13.6637,13.7557,5400.0
2005-05-19 10:00:00,29.92,29.97,29.87,29.97,5200.0,13.7557,13.7787,13.7327,13.7787,5200.0
2005-05-19 10:30:00,29.93,30.0,29.93,30.0,4200.0,13.7603,13.7925,13.7603,13.7925,4200.0
2005-05-19 11:00:00,30.03,30.07,30.02,30.02,5200.0,13.8062,13.8246,13.8017,13.8017,5200.0
2005-05-19 11:30:00,30.03,30.06,30.03,30.05,3600.0,13.8062,13.82,13.8062,13.8154,3600.0
2005-05-19 12:00:00,30.05,30.07,30.03,30.05,2800.0,13.8154,13.8246,13.8062,13.8154,2800.0
2005-05-19 12:30:00,30.04,30.07,30.04,30.07,1000.0,13.8108,13.8246,13.8108,13.8246,1000.0
2005-05-19 13:00:00,30.07,30.13,30.07,30.13,6800.0,13.8246,13.8522,13.8246,13.8522,6800.0
2005-05-19 13:30:00,30.14,30.16,30.14,30.16,3200.0,13.8568,13.866,13.8568,13.866,3200.0
2005-05-19 14:00:00,30.13,30.16,30.1,30.16,7400.0,13.8522,13.866,13.8384,13.866,7400.0
2005-05-19 14:30:00,30.15,30.16,30.1,30.16,3600.0,13.8614,13.866,13.8384,13.866,3600.0
2005-05-19 15:00:00,30.16,30.21,30.15,30.16,14600.0,13.866,13.889,13.8614,13.866,14600.0
2005-05-19 15:30:00,30.16,30.17,30.11,30.17,17200.0,13.866,13.8706,13.843,13.8706,17200.0
2005-05-20 09:30:00,30.13,30.3,30.11,30.25,12000.0,13.8522,13.9304,13.843,13.9074,12000.0
2005-05-20 10:00:00,30.28,30.33,30.28,30.3,9400.0,13.9212,13.9442,13.9212,13.9304,9400.0
2005-05-20 10:30:00,30.35,30.39,30.34,30.36,5600.0,13.9534,13.9718,13.9488,13.958,5600.0
2005-05-20 11:00:00,30.38,30.43,30.38,30.39,11600.0,13.9672,13.9901,13.9672,13.9718,11600.0
2005-05-20 11:30:00,30.38,30.38,30.28,30.33,4000.0,13.9672,13.9672,13.9212,13.9442,4000.0
2005-05-20 12:00:00,30.31,30.35,30.26,30.35,4600.0,13.935,13.9534,13.912,13.9534,4600.0
2005-05-20 12:30:00,30.35,30.35,30.31,30.33,1600.0,13.9534,13.9534,13.935,13.9442,1600.0
2005-05-20 13:00:00,30.34,30.34,30.27,30.31,5600.0,13.9488,13.9488,13.9166,13.935,5600.0
2005-05-20 13:30:00,30.32,30.33,30.27,30.27,3000.0,13.9396,13.9442,13.9166,13.9166,3000.0
2005-05-20 14:00:00,30.27,30.27,30.19,30.19,6400.0,13.9166,13.9166,13.8798,13.8798,6400.0
2005-05-20 14:30:00,30.2,30.23,30.2,30.23,9800.0,13.8844,13.8982,13.8844,13.8982,9800.0
2005-05-20 15:00:00,30.25,30.27,30.25,30.25,8200.0,13.9074,13.9166,13.9074,13.9074,8200.0
2005-05-20 15:30:00,30.28,30.29,30.22,30.22,6400.0,13.9212,13.9258,13.8936,13.8936,6400.0
2005-05-23 09:30:00,30.28,30.28,30.16,30.18,3600.0,13.9212,13.9212,13.866,13.8752,3600.0
2005-05-23 10:00:00,30.16,30.25,30.16,30.18,3400.0,13.866,13.9074,13.866,13.8752,3400.0
2005-05-23 10:30:00,30.2,30.23,30.2,30.22,1800.0,13.8844,13.8982,13.8844,13.8936,1800.0
2005-05-23 11:00:00,30.2,30.21,30.2,30.2,2400.0,13.8844,13.889,13.8844,13.8844,2400.0
2005-05-23 11:30:00,30.17,30.25,30.17,30.25,2600.0,13.8706,13.9074,13.8706,13.9074,2600.0
2005-05-23 12:00:00,30.25,30.29,30.17,30.29,600.0,13.9074,13.9258,13.8706,13.9258,600.0
2005-05-23 12:30:00,30.28,30.28,30.22,30.23,5000.0,13.9212,13.9212,13.8936,13.8982,5000.0
2005-05-23 13:00:00,30.2,30.28,30.17,30.17,3000.0,13.8844,13.9212,13.8706,13.8706,3000.0
2005-05-23 13:30:00,30.18,30.19,30.17,30.18,3600.0,13.8752,13.8798,13.8706,13.8752,3600.0
2005-05-23 14:00:00,30.18,30.25,30.17,30.18,8200.0,13.8752,13.9074,13.8706,13.8752,8200.0
2005-05-23 14:30:00,30.2,30.2,30.17,30.2,2400.0,13.8844,13.8844,13.8706,13.8844,2400.0
2005-05-23 15:00:00,30.2,30.31,30.2,30.23,3800.0,13.8844,13.935,13.8844,13.8982,3800.0
2005-05-23 15:30:00,30.23,30.35,30.23,30.35,8600.0,13.8982,13.9534,13.8982,13.9534,8600.0
2005-05-24 09:30:00,30.41,30.52,30.41,30.48,14200.0,13.981,14.0315,13.981,14.0131,14200.0
2005-05-24 10:00:00,30.42,30.45,30.42,30.43,6000.0,13.9856,13.9993,13.9856,13.9901,6000.0
2005-05-24 10:30:00,30.43,30.43,30.38,30.4,9200.0,13.9901,13.9901,13.9672,13.9764,9200.0
2005-05-24 11:00:00,30.38,30.38,30.38,30.38,9200.0,13.9672,13.9672,13.9672,13.9672,9200.0
2005-05-24 11:30:00,30.36,30.38,30.36,30.38,7400.0,13.958,13.9672,13.958,13.9672,7400.0
2005-05-24 12:00:00,30.4,30.4,30.39,30.4,4200.0,13.9764,13.9764,13.9718,13.9764,4200.0
2005-05-24 12:30:00,30.4,30.42,30.36,30.36,4200.0,13.9764,13.9856,13.958,13.958,4200.0
2005-05-24 13:00:00,30.36,30.36,30.35,30.35,600.0,13.958,13.958,13.9534,13.9534,600.0
2005-05-24 13:30:00,30.37,30.41,30.36,30.36,6000.0,13.9626,13.981,13.958,13.958,6000.0
2005-05-24 14:00:00,30.38,30.55,30.38,30.55,8200.0,13.9672,14.0453,13.9672,14.0453,8200.0
2005-05-24 14:30:00,30.47,30.47,30.44,30.46,1800.0,14.0085,14.0085,13.9947,14.0039,1800.0
2005-05-24 15:00:00,30.47,30.6,30.47,30.58,14800.0,14.0085,14.0683,14.0085,14.0591,14800.0
2005-05-24 15:30:00,30.6,30.6,30.48,30.52,3400.0,14.0683,14.0683,14.0131,14.0315,3400.0
2005-05-25 09:30:00,30.45,30.45,30.22,30.24,19000.0,13.9993,13.9993,13.8936,13.9028,19000.0
2005-05-25 10:00:00,30.25,30.3,30.11,30.18,7800.0,13.9074,13.9304,13.843,13.8752,7800.0
2005-05-25 10:30:00,30.15,30.18,29.95,29.99,5400.0,13.8614,13.8752,13.7695,13.7879,5400.0
2005-05-25 11:00:00,29.94,29.94,29.91,29.92,2800.0,13.7649,13.7649,13.7511,13.7557,2800.0
2005-05-25 11:30:00,29.93,29.99,29.93,29.97,5600.0,13.7603,13.7879,13.7603,13.7787,5600.0
2005-05-25 12:00:00,29.98,30.02,29.98,30.02,13600.0,13.7833,13.8017,13.7833,13.8017,13600.0
2005-05-25 12:30:00,30.0,30.07,30.0,30.05,7600.0,13.7925,13.8246,13.7925,13.8154,7600.0
2005-05-25 13:00:00,30.04,30.05,30.0,30.02,5400.0,13.8108,13.8154,13.7925,13.8017,5400.0
2005-05-25 13:30:00,29.97,30.0,29.97,30.0,400.0,13.7787,13.7925,13.7787,13.7925,400.0
2005-05-25 14:00:00,30.05,30.05,30.04,30.05,1800.0,13.8154,13.8154,13.8108,13.8154,1800.0
2005-05-25 14:30:00,30.03,30.07,30.03,30.05,4400.0,13.8062,13.8246,13.8062,13.8154,4400.0
2005-05-25 15:00:00,30.07,30.07,30.03,30.03,7000.0,13.8246,13.8246,13.8062,13.8062,7000.0
2005-05-25 15:30:00,30.04,30.14,30.04,30.14,17000.0,13.8108,13.8568,13.8108,13.8568,17000.0
2005-05-26 09:30:00,29.97,29.97,29.86,29.86,16400.0,13.7787,13.7787,13.7281,13.7281,16400.0
2005-05-26 10:00:00,29.86,29.9,29.85,29.86,6000.0,13.7281,13.7465,13.7235,13.7281,6000.0
2005-05-26 10:30:00,29.89,29.91,29.85,29.91,5200.0,13.7419,13.7511,13.7235,13.7511,5200.0
2005-05-26 11:00:00,29.91,29.91,29.8,29.8,15400.0,13.7511,13.7511,13.7005,13.7005,15400.0
2005-05-26 11:30:00,29.81,29.84,29.79,29.81,2000.0,13.7051,13.7189,13.6959,13.7051,2000.0
2005-05-26 12:00:00,29.81,29.82,29.79,29.82,4600.0,13.7051,13.7097,13.6959,13.7097,4600.0
2005-05-26 12:30:00,29.8,29.82,29.79,29.82,2600.0,13.7005,13.7097,13.6959,13.7097,2600.0
2005-05-26 13:00:00,29.79,29.82,29.79,29.82,2000.0,13.6959,13.7097,13.6959,13.7097,2000.0
2005-05-26 13:30:00,29.82,29.86,29.79,29.86,4200.0,13.7097,13.7281,13.6959,13.7281,4200.0
2005-05-26 14:00:00,29.88,29.88,29.85,29.85,400.0,13.7373,13.7373,13.7235,13.7235,400.0
2005-05-26 14:30:00,29.83,29.84,29.81,29.82,1400.0,13.7143,13.7189,13.7051,13.7097,1400.0
2005-05-26 15:00:00,29.82,29.93,29.8,29.92,7400.0,13.7097,13.7603,13.7005,13.7557,7400.0
2005-05-26 15:30:00,29.91,30.04,29.89,29.97,9600.0,13.7511,13.8108,13.7419,13.7787,9600.0
2005-05-27 09:30:00,30.4,30.43,29.75,29.86,27200.0,13.9764,13.9901,13.6775,13.7281,27200.0
2005-05-27 10:00:00,29.89,29.99,29.86,29.88,10800.0,13.7419,13.7879,13.7281,13.7373,10800.0
2005-05-27 10:30:00,29.86,29.9,29.82,29.89,7400.0,13.7281,13.7465,13.7097,13.7419,7400.0
2005-05-27 11:00:00,29.88,29.91,29.86,29.89,8600.0,13.7373,13.7511,13.7281,13.7419,8600.0
2005-05-27 11:30:00,29.89,30.0,29.89,29.99,4000.0,13.7419,13.7925,13.7419,13.7879,4000.0
2005-05-27 12:00:00,29.96,30.0,29.96,30.0,16200.0,13.7741,13.7925,13.7741,13.7925,16200.0
2005-05-27 12:30:00,30.0,30.11,30.0,30.07,3600.0,13.7925,13.843,13.7925,13.8246,3600.0
2005-05-27 13:00:00,30.03,30.09,30.02,30.02,2600.0,13.8062,13.8338,13.8017,13.8017,2600.0
2005-05-27 13:30:00,30.05,30.07,30.05,30.05,3200.0,13.8154,13.8246,13.8154,13.8154,3200.0
2005-05-27 14:00:00,30.1,30.13,30.08,30.09,6800.0,13.8384,13.8522,13.8292,13.8338,6800.0
2005-05-27 14:30:00,30.1,30.17,30.1,30.16,4200.0,13.8384,13.8706,13.8384,13.866,4200.0
2005-05-27 15:00:00,30.14,30.24,30.11,30.24,12600.0,13.8568,13.9028,13.843,13.9028,12600.0
2005-05-27 15:30:00,30.23,30.23,30.16,30.22,4600.0,13.8982,13.8982,13.866,13.8936,4600.0
2005-05-31 09:30:00,29.98,30.17,29.97,30.17,35800.0,13.7833,13.8706,13.7787,13.8706,35800.0
2005-05-31 10:00:00,30.1,30.29,30.1,30.28,17000.0,13.8384,13.9258,13.8384,13.9212,17000.0
2005-05-31 10:30:00,30.27,30.31,30.23,30.31,18200.0,13.9166,13.935,13.8982,13.935,18200.0
2005-05-31 11:00:00,30.31,30.43,30.31,30.43,15200.0,13.935,13.9901,13.935,13.9901,15200.0
2005-05-31 11:30:00,30.43,30.45,30.33,30.36,16400.0,13.9901,13.9993,13.9442,13.958,16400.0
2005-05-31 12:00:00,30.34,30.34,30.23,30.29,5800.0,13.9488,13.9488,13.8982,13.9258,5800.0
2005-05-31 12:30:00,30.28,30.28,30.22,30.23,3000.0,13.9212,13.9212,13.8936,13.8982,3000.0
2005-05-31 13:00:00,30.22,30.22,30.14,30.15,8200.0,13.8936,13.8936,13.8568,13.8614,8200.0
2005-05-31 13:30:00,30.18,30.19,30.13,30.18,4800.0,13.8752,13.8798,13.8522,13.8752,4800.0
2005-05-31 14:00:00,30.18,30.23,30.11,30.15,7200.0,13.8752,13.8982,13.843,13.8614,7200.0
2005-05-31 14:30:00,30.08,30.11,30.08,30.11,11600.0,13.8292,13.843,13.8292,13.843,11600.0
2005-05-31 15:00:00,30.11,30.13,30.08,30.13,11400.0,13.843,13.8522,13.8292,13.8522,11400.0
2005-05-31 15:30:00,30.11,30.11,29.97,30.0,12400.0,13.843,13.843,13.7787,13.7925,12400.0
2005-06-01 09:30:00,30.09,30.09,29.93,30.03,13400.0,13.8338,13.8338,13.7603,13.8062,13400.0
2005-06-01 10:00:00,30.0,30.14,30.0,30.14,4400.0,13.7925,13.8568,13.7925,13.8568,4400.0
2005-06-01 10:30:00,30.15,30.15,30.0,30.07,5400.0,13.8614,13.8614,13.7925,13.8246,5400.0
2005-06-01 11:00:00,30.06,30.07,29.99,30.05,10000.0,13.82,13.8246,13.7879,13.8154,10000.0
2005-06-01 11:30:00,30.04,30.05,30.0,30.0,3200.0,13.8108,13.8154,13.7925,13.7925,3200.0
2005-06-01 12:00:00,30.02,30.02,30.02,30.02,3200.0,13.8017,13.8017,13.8017,13.8017,3200.0
2005-06-01 12:30:00,30.02,30.02,29.98,29.98,7200.0,13.8017,13.8017,13.7833,13.7833,7200.0
2005-06-01 13:00:00,30.0,30.0,29.96,29.96,7000.0,13.7925,13.7925,13.7741,13.7741,7000.0
2005-06-01 13:30:00,29.97,29.97,29.85,29.85,5200.0,13.7787,13.7787,13.7235,13.7235,5200.0
2005-06-01 14:00:00,29.8,29.84,29.8,29.84,2400.0,13.7005,13.7189,13.7005,13.7189,2400.0
2005-06-01 14:30:00,29.82,29.82,29.75,29.78,4200.0,13.7097,13.7097,13.6775,13.6913,4200.0
2005-06-01 15:00:00,29.78,29.8,29.74,29.78,12400.0,13.6913,13.7005,13.6729,13.6913,12400.0
2005-06-01 15:30:00,29.78,29.81,29.77,29.79,6200.0,13.6913,13.7051,13.6867,13.6959,6200.0
2005-06-02 09:30:00,29.68,29.68,29.59,29.63,19200.0,13.6453,13.6453,13.604,13.6223,19200.0
2005-06-02 10:00:00,29.63,29.65,29.58,29.64,5400.0,13.6223,13.6315,13.5994,13.6269,5400.0
2005-06-02 10:30:00,29.66,29.68,29.65,29.67,3600.0,13.6361,13.6453,13.6315,13.6407,3600.0
2005-06-02 11:00:00,29.67,29.74,29.67,29.72,11000.0,13.6407,13.6729,13.6407,13.6637,11000.0
2005-06-02 11:30:00,29.73,29.73,29.66,29.7,5600.0,13.6683,13.6683,13.6361,13.6545,5600.0
2005-06-02 12:00:00,29.68,29.68,29.66,29.66,800.0,13.6453,13.6453,13.6361,13.6361,800.0
2005-06-02 12:30:00,29.68,29.71,29.68,29.71,1400.0,13.6453,13.6591,13.6453,13.6591,1400.0
2005-06-02 13:00:00,29.73,29.75,29.72,29.75,5600.0,13.6683,13.6775,13.6637,13.6775,5600.0
2005-06-02 13:30:00,29.79,29.79,29.78,29.79,2200.0,13.6959,13.6959,13.6913,13.6959,2200.0
2005-06-02 14:00:00,29.78,29.82,29.78,29.82,1200.0,13.6913,13.7097,13.6913,13.7097,1200.0
2005-06-02 14:30:00,29.81,29.82,29.79,29.8,8200.0,13.7051,13.7097,13.6959,13.7005,8200.0
2005-06-02 15:00:00,29.79,29.8,29.68,29.68,6600.0,13.6959,13.7005,13.6453,13.6453,6600.0
2005-06-02 15:30:00,29.65,29.7,29.6,29.66,12200.0,13.6315,13.6545,13.6086,13.6361,12200.0
2005-06-03 09:30:00,29.7,29.7,29.61,29.63,5800.0,13.6545,13.6545,13.6132,13.6223,5800.0
2005-06-03 10:00:00,29.63,29.63,29.6,29.61,5200.0,13.6223,13.6223,13.6086,13.6132,5200.0
2005-06-03 10:30:00,29.61,29.75,29.61,29.75,5200.0,13.6132,13.6775,13.6132,13.6775,5200.0
2005-06-03 11:00:00,29.73,29.73,29.65,29.66,3600.0,13.6683,13.6683,13.6315,13.6361,3600.0
2005-06-03 11:30:00,29.63,29.63,29.59,29.6,2400.0,13.6223,13.6223,13.604,13.6086,2400.0
2005-06-03 12:00:00,29.61,29.61,29.6,29.61,2400.0,13.6132,13.6132,13.6086,13.6132,2400.0
2005-06-03 12:30:00,29.61,29.66,29.59,29.64,7400.0,13.6132,13.6361,13.604,13.6269,7400.0
2005-06-03 13:00:00,29.64,29.71,29.64,29.71,6400.0,13.6269,13.6591,13.6269,13.6591,6400.0
2005-06-03 13:30:00,29.71,29.79,29.71,29.75,9600.0,13.6591,13.6959,13.6591,13.6775,9600.0
2005-06-03 14:00:00,29.75,29.75,29.74,29.75,7400.0,13.6775,13.6775,13.6729,13.6775,7400.0
2005-06-03 14:30:00,29.73,29.78,29.73,29.78,10000.0,13.6683,13.6913,13.6683,13.6913,10000.0
2005-06-03 15:00:00,29.78,29.78,29.78,29.78,6400.0,13.6913,13.6913,13.6913,13.6913,6400.0
2005-06-03 15:30:00,29.71,29.88,29.71,29.77,11800.0,13.6591,13.7373,13.6591,13.6867,11800.0
2005-06-06 09:30:00,29.78,29.85,29.71,29.71,10600.0,13.6913,13.7235,13.6591,13.6591,10600.0
2005-06-06 10:00:00,29.73,29.78,29.68,29.78,4000.0,13.6683,13.6913,13.6453,13.6913,4000.0
2005-06-06 10:30:00,29.78,29.79,29.78,29.79,1600.0,13.6913,13.6959,13.6913,13.6959,1600.0
2005-06-06 11:00:00,29.77,29.82,29.75,29.82,3200.0,13.6867,13.7097,13.6775,13.7097,3200.0
2005-06-06 11:30:00,29.78,29.85,29.78,29.85,6400.0,13.6913,13.7235,13.6913,13.7235,6400.0
2005-06-06 12:00:00,29.86,29.91,29.86,29.91,2800.0,13.7281,13.7511,13.7281,13.7511,2800.0
2005-06-06 12:30:00,29.91,29.97,29.91,29.97,8200.0,13.7511,13.7787,13.7511,13.7787,8200.0
2005-06-06 13:00:00,29.99,30.0,29.98,30.0,3400.0,13.7879,13.7925,13.7833,13.7925,3400.0
2005-06-06 13:30:00,29.97,29.97,29.92,29.93,5800.0,13.7787,13.7787,13.7557,13.7603,5800.0
2005-06-06 14:00:00,29.96,29.97,29.93,29.93,5800.0,13.7741,13.7787,13.7603,13.7603,5800.0
2005-06-06 14:30:00,29.96,30.05,29.96,30.05,8000.0,13.7741,13.8154,13.7741,13.8154,8000.0
2005-06-06 15:00:00,30.02,30.02,29.98,29.99,1400.0,13.8017,13.8017,13.7833,13.7879,1400.0
2005-06-06 15:30:00,29.99,30.02,29.79,29.94,10800.0,13.7879,13.8017,13.6959,13.7649,10800.0
2005-06-07 09:30:00,30.03,30.13,30.02,30.02,3400.0,13.8062,13.8522,13.8017,13.8017,3400.0
2005-06-07 10:00:00,30.07,30.16,30.05,30.13,14800.0,13.8246,13.866,13.8154,13.8522,14800.0
2005-06-07 10:30:00,30.17,30.17,30.03,30.16,5600.0,13.8706,13.8706,13.8062,13.866,5600.0
2005-06-07 11:00:00,30.11,30.15,30.11,30.11,6200.0,13.843,13.8614,13.843,13.843,6200.0
2005-06-07 11:30:00,30.1,30.16,30.1,30.16,6400.0,13.8384,13.866,13.8384,13.866,6400.0
2005-06-07 12:00:00,30.16,30.18,30.14,30.18,2800.0,13.866,13.8752,13.8568,13.8752,2800.0
2005-06-07 12:30:00,30.18,30.18,30.15,30.15,1400.0,13.8752,13.8752,13.8614,13.8614,1400.0
2005-06-07 13:00:00,30.16,30.17,30.15,30.15,2800.0,13.866,13.8706,13.8614,13.8614,2800.0
2005-06-07 13:30:00,30.14,30.16,30.14,30.16,1800.0,13.8568,13.866,13.8568,13.866,1800.0
2005-06-07 14:00:00,30.15,30.16,30.13,30.13,7400.0,13.8614,13.866,13.8522,13.8522,7400.0
2005-06-07 14:30:00,30.14,30.19,30.14,30.19,6800.0,13.8568,13.8798,13.8568,13.8798,6800.0
2005-06-07 15:00:00,30.2,30.21,30.11,30.13,3800.0,13.8844,13.889,13.843,13.8522,3800.0
2005-06-07 15:30:00,30.11,30.11,30.03,30.03,9200.0,13.843,13.843,13.8062,13.8062,9200.0
2005-06-08 09:30:00,30.08,30.11,30.08,30.11,3000.0,13.8292,13.843,13.8292,13.843,3000.0
2005-06-08 10:00:00,30.11,30.11,30.03,30.06,3600.0,13.843,13.843,13.8062,13.82,3600.0
2005-06-08 10:30:00,30.06,30.1,30.06,30.1,4200.0,13.82,13.8384,13.82,13.8384,4200.0
2005-06-08 11:00:00,30.12,30.15,30.09,30.15,3400.0,13.8476,13.8614,13.8338,13.8614,3400.0
2005-06-08 11:30:00,30.15,30.16,30.12,30.16,1800.0,13.8614,13.866,13.8476,13.866,1800.0
2005-06-08 12:00:00,30.13,30.13,30.1,30.11,2400.0,13.8522,13.8522,13.8384,13.843,2400.0
2005-06-08 12:30:00,30.13,30.13,30.09,30.13,1200.0,13.8522,13.8522,13.8338,13.8522,1200.0
2005-06-08 13:00:00,30.06,30.06,30.05,30.05,600.0,13.82,13.82,13.8154,13.8154,600.0
2005-06-08 13:30:00,30.0,30.0,29.95,29.99,3200.0,13.7925,13.7925,13.7695,13.7879,3200.0
2005-06-08 14:00:00,29.95,29.95,29.85,29.86,2200.0,13.7695,13.7695,13.7235,13.7281,2200.0
2005-06-08 14:30:00,29.84,29.89,29.83,29.89,2000.0,13.7189,13.7419,13.7143,13.7419,2000.0
2005-06-08 15:00:00,29.89,29.91,29.87,29.88,5000.0,13.7419,13.7511,13.7327,13.7373,5000.0
2005-06-08 15:30:00,29.87,29.91,29.86,29.89,13200.0,13.7327,13.7511,13.7281,13.7419,13200.0
2005-06-09 09:30:00,29.78,29.81,29.77,29.79,15600.0,13.6913,13.7051,13.6867,13.6959,15600.0
2005-06-09 10:00:00,29.75,29.79,29.73,29.73,5800.0,13.6775,13.6959,13.6683,13.6683,5800.0
2005-06-09 10:30:00,29.74,29.76,29.71,29.75,2600.0,13.6729,13.6821,13.6591,13.6775,2600.0
2005-06-09 11:00:00,29.74,29.77,29.74,29.77,2200.0,13.6729,13.6867,13.6729,13.6867,2200.0
2005-06-09 11:30:00,29.81,29.85,29.79,29.85,2800.0,13.7051,13.7235,13.6959,13.7235,2800.0
2005-06-09 12:00:00,29.85,29.85,29.85,29.85,1600.0,13.7235,13.7235,13.7235,13.7235,1600.0
2005-06-09 12:30:00,29.83,29.98,29.82,29.97,3600.0,13.7143,13.7833,13.7097,13.7787,3600.0
2005-06-09 13:00:00,29.96,29.99,29.96,29.99,7400.0,13.7741,13.7879,13.7741,13.7879,7400.0
2005-06-09 13:30:00,29.96,29.96,29.94,29.94,4200.0,13.7741,13.7741,13.7649,13.7649,4200.0
2005-06-09 14:00:00,29.96,29.96,29.93,29.93,1000.0,13.7741,13.7741,13.7603,13.7603,1000.0
2005-06-09 14:30:00,29.93,29.93,29.89,29.89,1000.0,13.7603,13.7603,13.7419,13.7419,1000.0
2005-06-09 15:00:00,29.93,29.95,29.91,29.91,4000.0,13.7603,13.7695,13.7511,13.7511,4000.0
2005-06-09 15:30:00,29.91,29.91,29.8,29.8,3600.0,13.7511,13.7511,13.7005,13.7005,3600.0
2005-06-10 09:30:00,30.06,30.12,30.06,30.09,12400.0,13.82,13.8476,13.82,13.8338,12400.0
2005-06-10 10:00:00,30.13,30.15,30.05,30.05,6400.0,13.8522,13.8614,13.8154,13.8154,6400.0
2005-06-10 10:30:00,30.0,30.05,29.98,30.05,3400.0,13.7925,13.8154,13.7833,13.8154,3400.0
2005-06-10 11:00:00,30.08,30.13,30.05,30.05,6400.0,13.8292,13.8522,13.8154,13.8154,6400.0
2005-06-10 11:30:00,30.05,30.06,30.03,30.03,4600.0,13.8154,13.82,13.8062,13.8062,4600.0
2005-06-10 12:00:00,30.03,30.03,30.03,30.03,0.0,13.8062,13.8062,13.8062,13.8062,0.0
2005-06-10 12:30:00,30.03,30.03,29.98,29.98,800.0,13.8062,13.8062,13.7833,13.7833,800.0
2005-06-10 13:00:00,29.97,29.98,29.95,29.95,5600.0,13.7787,13.7833,13.7695,13.7695,5600.0
2005-06-10 13:30:00,29.95,29.95,29.95,29.95,600.0,13.7695,13.7695,13.7695,13.7695,600.0
2005-06-10 14:00:00,30.0,30.0,29.93,29.94,2200.0,13.7925,13.7925,13.7603,13.7649,2200.0
2005-06-10 14:30:00,29.94,30.04,29.94,30.0,3400.0,13.7649,13.8108,13.7649,13.7925,3400.0
2005-06-10 15:00:00,30.05,30.1,30.05,30.07,1800.0,13.8154,13.8384,13.8154,13.8246,1800.0
2005-06-10 15:30:00,30.05,30.05,29.97,30.02,11200.0,13.8154,13.8154,13.7787,13.8017,11200.0
2005-06-13 09:30:00,29.86,29.86,29.71,29.75,4400.0,13.7281,13.7281,13.6591,13.6775,4400.0
2005-06-13 10:00:00,29.73,29.73,29.73,29.73,600.0,13.6683,13.6683,13.6683,13.6683,600.0
2005-06-13 10:30:00,29.73,29.75,29.71,29.71,5800.0,13.6683,13.6775,13.6591,13.6591,5800.0
2005-06-13 11:00:00,29.72,29.73,29.72,29.73,1200.0,13.6637,13.6683,13.6637,13.6683,1200.0
2005-06-13 11:30:00,29.74,29.77,29.74,29.77,1200.0,13.6729,13.6867,13.6729,13.6867,1200.0
2005-06-13 12:00:00,29.77,29.77,29.77,29.77,600.0,13.6867,13.6867,13.6867,13.6867,600.0
2005-06-13 12:30:00,29.75,29.75,29.75,29.75,1600.0,13.6775,13.6775,13.6775,13.6775,1600.0
2005-06-13 13:00:00,29.75,29.75,29.75,29.75,200.0,13.6775,13.6775,13.6775,13.6775,200.0
2005-06-13 13:30:00,29.75,29.77,29.75,29.75,2800.0,13.6775,13.6867,13.6775,13.6775,2800.0
2005-06-13 14:00:00,29.76,29.77,29.75,29.77,4800.0,13.6821,13.6867,13.6775,13.6867,4800.0
2005-06-13 14:30:00,29.77,29.79,29.74,29.76,15800.0,13.6867,13.6959,13.6729,13.6821,15800.0
2005-06-13 15:00:00,29.77,29.81,29.77,29.8,17200.0,13.6867,13.7051,13.6867,13.7005,17200.0
2005-06-13 15:30:00,29.82,29.9,29.82,29.86,14600.0,13.7097,13.7465,13.7097,13.7281,14600.0
2005-06-14 09:30:00,29.75,29.75,29.65,29.65,5600.0,13.6775,13.6775,13.6315,13.6315,5600.0
2005-06-14 10:00:00,29.65,29.66,29.61,29.64,7200.0,13.6315,13.6361,13.6132,13.6269,7200.0
2005-06-14 10:30:00,29.67,29.73,29.67,29.68,3400.0,13.6407,13.6683,13.6407,13.6453,3400.0
2005-06-14 11:00:00,29.73,29.74,29.67,29.67,2600.0,13.6683,13.6729,13.6407,13.6407,2600.0
2005-06-14 11:30:00,29.64,29.68,29.64,29.68,600.0,13.6269,13.6453,13.6269,13.6453,600.0
2005-06-14 12:00:00,29.7,29.7,29.67,29.68,3600.0,13.6545,13.6545,13.6407,13.6453,3600.0
2005-06-14 12:30:00,29.73,29.75,29.73,29.75,400.0,13.6683,13.6775,13.6683,13.6775,400.0
2005-06-14 13:00:00,29.76,29.77,29.76,29.77,2000.0,13.6821,13.6867,13.6821,13.6867,2000.0
2005-06-14 13:30:00,29.79,29.79,29.75,29.75,3400.0,13.6959,13.6959,13.6775,13.6775,3400.0
2005-06-14 14:00:00,29.77,29.78,29.75,29.78,1600.0,13.6867,13.6913,13.6775,13.6913,1600.0
2005-06-14 14:30:00,29.77,29.79,29.75,29.75,5200.0,13.6867,13.6959,13.6775,13.6775,5200.0
2005-06-14 15:00:00,29.75,29.79,29.75,29.79,6600.0,13.6775,13.6959,13.6775,13.6959,6600.0
2005-06-14 15:30:00,29.79,29.8,29.71,29.76,17200.0,13.6959,13.7005,13.6591,13.6821,17200.0
2005-06-15 09:30:00,30.01,30.25,30.01,30.25,10200.0,13.7971,13.9074,13.7971,13.9074,10200.0
2005-06-15 10:00:00,30.25,30.25,30.1,30.13,9000.0,13.9074,13.9074,13.8384,13.8522,9000.0
2005-06-15 10:30:00,30.13,30.13,30.08,30.08,9600.0,13.8522,13.8522,13.8292,13.8292,9600.0
2005-06-15 11:00:00,30.03,30.06,29.98,29.98,5000.0,13.8062,13.82,13.7833,13.7833,5000.0
2005-06-15 11:30:00,29.96,29.98,29.9,29.9,2200.0,13.7741,13.7833,13.7465,13.7465,2200.0
2005-06-15 12:00:00,29.82,29.86,29.82,29.86,1400.0,13.7097,13.7281,13.7097,13.7281,1400.0
2005-06-15 12:30:00,29.88,29.93,29.88,29.91,2600.0,13.7373,13.7603,13.7373,13.7511,2600.0
2005-06-15 13:00:00,29.91,29.94,29.89,29.94,5400.0,13.7511,13.7649,13.7419,13.7649,5400.0
2005-06-15 13:30:00,29.92,29.93,29.9,29.93,1600.0,13.7557,13.7603,13.7465,13.7603,1600.0
2005-06-15 14:00:00,29.95,29.95,29.94,29.94,800.0,13.7695,13.7695,13.7649,13.7649,800.0
2005-06-15 14:30:00,29.97,30.02,29.95,29.95,3000.0,13.7787,13.8017,13.7695,13.7695,3000.0
2005-06-15 15:00:00,29.96,29.96,29.91,29.91,6200.0,13.7741,13.7741,13.7511,13.7511,6200.0
2005-06-15 15:30:00,29.9,29.93,29.9,29.92,6800.0,13.7465,13.7603,13.7465,13.7557,6800.0
2005-06-16 09:30:00,29.99,30.0,29.96,29.96,2400.0,13.7879,13.7925,13.7741,13.7741,2400.0
2005-06-16 10:00:00,29.97,30.0,29.92,29.93,2600.0,13.7787,13.7925,13.7557,13.7603,2600.0
2005-06-16 10:30:00,29.92,30.0,29.88,30.0,12200.0,13.7557,13.7925,13.7373,13.7925,12200.0
2005-06-16 11:00:00,29.98,30.02,29.97,30.02,8600.0,13.7833,13.8017,13.7787,13.8017,8600.0
2005-06-16 11:30:00,30.02,30.07,30.02,30.06,16600.0,13.8017,13.8246,13.8017,13.82,16600.0
2005-06-16 12:00:00,30.08,30.11,30.07,30.09,12000.0,13.8292,13.843,13.8246,13.8338,12000.0
2005-06-16 12:30:00,30.09,30.11,30.08,30.1,4200.0,13.8338,13.843,13.8292,13.8384,4200.0
2005-06-16 13:00:00,30.1,30.11,30.08,30.09,2000.0,13.8384,13.843,13.8292,13.8338,2000.0
2005-06-16 13:30:00,30.1,30.11,30.08,30.08,4400.0,13.8384,13.843,13.8292,13.8292,4400.0
2005-06-16 14:00:00,30.1,30.14,30.1,30.14,3600.0,13.8384,13.8568,13.8384,13.8568,3600.0
2005-06-16 14:30:00,30.11,30.21,30.1,30.15,18000.0,13.843,13.889,13.8384,13.8614,18000.0
2005-06-16 15:00:00,30.16,30.18,30.1,30.11,3400.0,13.866,13.8752,13.8384,13.843,3400.0
2005-06-16 15:30:00,30.1,30.1,30.03,30.05,10000.0,13.8384,13.8384,13.8062,13.8154,10000.0
2005-06-17 09:30:00,30.18,30.18,30.06,30.15,4200.0,13.8752,13.8752,13.82,13.8614,4200.0
2005-06-17 10:00:00,30.12,30.14,30.02,30.06,9200.0,13.8476,13.8568,13.8017,13.82,9200.0
2005-06-17 10:30:00,30.03,30.07,30.03,30.05,1800.0,13.8062,13.8246,13.8062,13.8154,1800.0
2005-06-17 11:00:00,30.07,30.09,30.07,30.09,2200.0,13.8246,13.8338,13.8246,13.8338,2200.0
2005-06-17 11:30:00,30.09,30.11,30.09,30.11,1400.0,13.8338,13.843,13.8338,13.843,1400.0
2005-06-17 12:00:00,30.13,30.13,30.13,30.13,200.0,13.8522,13.8522,13.8522,13.8522,200.0
2005-06-17 12:30:00,30.14,30.16,30.14,30.14,1000.0,13.8568,13.866,13.8568,13.8568,1000.0
2005-06-17 13:00:00,30.15,30.18,30.14,30.15,4200.0,13.8614,13.8752,13.8568,13.8614,4200.0
2005-06-17 13:30:00,30.18,30.18,30.16,30.18,1000.0,13.8752,13.8752,13.866,13.8752,1000.0
2005-06-17 14:00:00,30.18,30.2,30.18,30.2,2400.0,13.8752,13.8844,13.8752,13.8844,2400.0
2005-06-17 14:30:00,30.17,30.18,30.14,30.16,10200.0,13.8706,13.8752,13.8568,13.866,10200.0
2005-06-17 15:00:00,30.12,30.12,30.04,30.04,16400.0,13.8476,13.8476,13.8108,13.8108,16400.0
2005-06-17 15:30:00,30.05,30.22,30.05,30.21,9600.0,13.8154,13.8936,13.8154,13.889,9600.0
2005-06-20 09:30:00,30.13,30.21,30.11,30.21,7600.0,13.8522,13.889,13.843,13.889,7600.0
2005-06-20 10:00:00,30.17,30.17,30.05,30.05,1400.0,13.8706,13.8706,13.8154,13.8154,1400.0
2005-06-20 10:30:00,30.07,30.15,30.07,30.15,1800.0,13.8246,13.8614,13.8246,13.8614,1800.0
2005-06-20 11:00:00,30.1,30.11,30.1,30.11,2000.0,13.8384,13.843,13.8384,13.843,2000.0
2005-06-20 11:30:00,30.13,30.15,30.11,30.15,4800.0,13.8522,13.8614,13.843,13.8614,4800.0
2005-06-20 12:00:00,30.16,30.18,30.15,30.17,1800.0,13.866,13.8752,13.8614,13.8706,1800.0
2005-06-20 12:30:00,30.1,30.11,30.08,30.08,2400.0,13.8384,13.843,13.8292,13.8292,2400.0
2005-06-20 13:00:00,30.09,30.09,30.09,30.09,400.0,13.8338,13.8338,13.8338,13.8338,400.0
2005-06-20 13:30:00,30.08,30.12,30.08,30.12,1200.0,13.8292,13.8476,13.8292,13.8476,1200.0
2005-06-20 14:00:00,30.06,30.1,30.06,30.06,5400.0,13.82,13.8384,13.82,13.82,5400.0
2005-06-20 14:30:00,30.07,30.1,30.07,30.08,1400.0,13.8246,13.8384,13.8246,13.8292,1400.0
2005-06-20 15:00:00,30.08,30.08,30.03,30.05,11600.0,13.8292,13.8292,13.8062,13.8154,11600.0
2005-06-20 15:30:00,30.05,30.06,30.0,30.03,15600.0,13.8154,13.82,13.7925,13.8062,15600.0
2005-06-21 09:30:00,30.13,30.14,30.08,30.14,2400.0,13.8522,13.8568,13.8292,13.8568,2400.0
2005-06-21 10:00:00,30.14,30.14,30.1,30.11,4000.0,13.8568,13.8568,13.8384,13.843,4000.0
2005-06-21 10:30:00,30.1,30.16,30.08,30.14,2000.0,13.8384,13.866,13.8292,13.8568,2000.0
2005-06-21 11:00:00,30.11,30.15,30.09,30.09,2800.0,13.843,13.8614,13.8338,13.8338,2800.0
2005-06-21 11:30:00,30.1,30.18,30.09,30.17,3600.0,13.8384,13.8752,13.8338,13.8706,3600.0
2005-06-21 12:00:00,30.18,30.22,30.16,30.22,4600.0,13.8752,13.8936,13.866,13.8936,4600.0
2005-06-21 12:30:00,30.23,30.25,30.23,30.23,5200.0,13.8982,13.9074,13.8982,13.8982,5200.0
2005-06-21 13:00:00,30.25,30.27,30.25,30.27,8200.0,13.9074,13.9166,13.9074,13.9166,8200.0
2005-06-21 13:30:00,30.31,30.31,30.3,30.3,1200.0,13.935,13.935,13.9304,13.9304,1200.0
2005-06-21 14:00:00,30.29,30.37,30.29,30.36,6400.0,13.9258,13.9626,13.9258,13.958,6400.0
2005-06-21 14:30:00,30.36,30.37,30.36,30.36,3800.0,13.958,13.9626,13.958,13.958,3800.0
2005-06-21 15:00:00,30.34,30.34,30.32,30.33,10400.0,13.9488,13.9488,13.9396,13.9442,10400.0
2005-06-21 15:30:00,30.33,30.35,30.26,30.27,5400.0,13.9442,13.9534,13.912,13.9166,5400.0
2005-06-22 09:30:00,30.27,30.43,30.27,30.43,3800.0,13.9166,13.9901,13.9166,13.9901,3800.0
2005-06-22 10:00:00,30.36,30.42,30.34,30.42,5200.0,13.958,13.9856,13.9488,13.9856,5200.0
2005-06-22 10:30:00,30.43,30.43,30.41,30.43,5200.0,13.9901,13.9901,13.981,13.9901,5200.0
2005-06-22 11:00:00,30.43,30.45,30.4,30.45,4800.0,13.9901,13.9993,13.9764,13.9993,4800.0
2005-06-22 11:30:00,30.44,30.53,30.44,30.5,6600.0,13.9947,14.0361,13.9947,14.0223,6600.0
2005-06-22 12:00:00,30.5,30.56,30.5,30.54,6200.0,14.0223,14.0499,14.0223,14.0407,6200.0
2005-06-22 12:30:00,30.55,30.56,30.54,30.56,1200.0,14.0453,14.0499,14.0407,14.0499,1200.0
2005-06-22 13:00:00,30.56,30.56,30.54,30.54,5200.0,14.0499,14.0499,14.0407,14.0407,5200.0
2005-06-22 13:30:00,30.55,30.58,30.54,30.54,5800.0,14.0453,14.0591,14.0407,14.0407,5800.0
2005-06-22 14:00:00,30.52,30.56,30.52,30.55,2200.0,14.0315,14.0499,14.0315,14.0453,2200.0
2005-06-22 14:30:00,30.57,30.68,30.57,30.68,3000.0,14.0545,14.1051,14.0545,14.1051,3000.0
2005-06-22 15:00:00,30.66,30.7,30.61,30.62,10200.0,14.0959,14.1143,14.0729,14.0775,10200.0
2005-06-22 15:30:00,30.62,30.65,30.61,30.63,5400.0,14.0775,14.0913,14.0729,14.0821,5400.0
2005-06-23 09:30:00,30.59,30.61,30.54,30.59,6400.0,14.0637,14.0729,14.0407,14.0637,6400.0
2005-06-23 10:00:00,30.64,30.66,30.6,30.65,5200.0,14.0867,14.0959,14.0683,14.0913,5200.0
2005-06-23 10:30:00,30.61,30.66,30.59,30.59,4200.0,14.0729,14.0959,14.0637,14.0637,4200.0
2005-06-23 11:00:00,30.55,30.67,30.54,30.67,7000.0,14.0453,14.1005,14.0407,14.1005,7000.0
2005-06-23 11:30:00,30.66,30.68,30.6,30.67,8800.0,14.0959,14.1051,14.0683,14.1005,8800.0
2005-06-23 12:00:00,30.7,30.73,30.68,30.73,4600.0,14.1143,14.1281,14.1051,14.1281,4600.0
2005-06-23 12:30:00,30.75,30.76,30.74,30.76,5800.0,14.1373,14.1419,14.1327,14.1419,5800.0
2005-06-23 13:00:00,30.77,30.77,30.75,30.75,1600.0,14.1465,14.1465,14.1373,14.1373,1600.0
2005-06-23 13:30:00,30.73,30.74,30.63,30.68,2600.0,14.1281,14.1327,14.0821,14.1051,2600.0
2005-06-23 14:00:00,30.7,30.71,30.69,30.71,2200.0,14.1143,14.1189,14.1097,14.1189,2200.0
2005-06-23 14:30:00,30.64,30.65,30.61,30.61,3800.0,14.0867,14.0913,14.0729,14.0729,3800.0
2005-06-23 15:00:00,30.61,30.62,30.53,30.54,17000.0,14.0729,14.0775,14.0361,14.0407,17000.0
2005-06-23 15:30:00,30.5,30.53,30.41,30.5,12200.0,14.0223,14.0361,13.981,14.0223,12200.0
2005-06-24 09:30:00,30.47,30.61,30.45,30.58,10400.0,14.0085,14.0729,13.9993,14.0591,10400.0
2005-06-24 10:00:00,30.65,30.73,30.65,30.67,9000.0,14.0913,14.1281,14.0913,14.1005,9000.0
2005-06-24 10:30:00,30.67,30.68,30.63,30.63,2800.0,14.1005,14.1051,14.0821,14.0821,2800.0
2005-06-24 11:00:00,30.67,30.68,30.6,30.6,3600.0,14.1005,14.1051,14.0683,14.0683,3600.0
2005-06-24 11:30:00,30.6,30.65,30.6,30.65,2600.0,14.0683,14.0913,14.0683,14.0913,2600.0
2005-06-24 12:00:00,30.66,30.68,30.66,30.68,1800.0,14.0959,14.1051,14.0959,14.1051,1800.0
2005-06-24 12:30:00,30.67,30.67,30.57,30.58,2000.0,14.1005,14.1005,14.0545,14.0591,2000.0
2005-06-24 13:00:00,30.58,30.69,30.58,30.65,2800.0,14.0591,14.1097,14.0591,14.0913,2800.0
2005-06-24 13:30:00,30.66,30.67,30.64,30.65,4400.0,14.0959,14.1005,14.0867,14.0913,4400.0
2005-06-24 14:00:00,30.68,30.68,30.63,30.63,2400.0,14.1051,14.1051,14.0821,14.0821,2400.0
2005-06-24 14:30:00,30.64,30.64,30.6,30.61,7800.0,14.0867,14.0867,14.0683,14.0729,7800.0
2005-06-24 15:00:00,30.6,30.61,30.56,30.6,5000.0,14.0683,14.0729,14.0499,14.0683,5000.0
2005-06-24 15:30:00,30.61,30.66,30.57,30.65,3800.0,14.0729,14.0959,14.0545,14.0913,3800.0
2005-06-27 09:30:00,30.56,30.56,30.46,30.5,4000.0,14.0499,14.0499,14.0039,14.0223,4000.0
2005-06-27 10:00:00,30.5,30.6,30.5,30.59,6000.0,14.0223,14.0683,14.0223,14.0637,6000.0
2005-06-27 10:30:00,30.61,30.67,30.61,30.67,2800.0,14.0729,14.1005,14.0729,14.1005,2800.0
2005-06-27 11:00:00,30.61,30.61,30.55,30.59,3000.0,14.0729,14.0729,14.0453,14.0637,3000.0
2005-06-27 11:30:00,30.59,30.59,30.58,30.59,2400.0,14.0637,14.0637,14.0591,14.0637,2400.0
2005-06-27 12:00:00,30.59,30.61,30.58,30.61,1800.0,14.0637,14.0729,14.0591,14.0729,1800.0
2005-06-27 12:30:00,30.61,30.64,30.6,30.63,4600.0,14.0729,14.0867,14.0683,14.0821,4600.0
2005-06-27 13:00:00,30.63,30.64,30.63,30.64,1800.0,14.0821,14.0867,14.0821,14.0867,1800.0
2005-06-27 13:30:00,30.66,30.73,30.66,30.73,4600.0,14.0959,14.1281,14.0959,14.1281,4600.0
2005-06-27 14:00:00,30.68,30.78,30.68,30.78,4000.0,14.1051,14.1511,14.1051,14.1511,4000.0
2005-06-27 14:30:00,30.75,30.78,30.72,30.75,5800.0,14.1373,14.1511,14.1235,14.1373,5800.0
2005-06-27 15:00:00,30.75,30.77,30.74,30.77,2000.0,14.1373,14.1465,14.1327,14.1465,2000.0
2005-06-27 15:30:00,30.77,30.77,30.64,30.64,7000.0,14.1465,14.1465,14.0867,14.0867,7000.0
2005-06-28 09:30:00,30.6,30.67,30.6,30.64,1800.0,14.0683,14.1005,14.0683,14.0867,1800.0
2005-06-28 10:00:00,30.66,30.7,30.66,30.68,4000.0,14.0959,14.1143,14.0959,14.1051,4000.0
2005-06-28 10:30:00,30.63,30.63,30.62,30.63,2200.0,14.0821,14.0821,14.0775,14.0821,2200.0
2005-06-28 11:00:00,30.66,30.72,30.66,30.68,1800.0,14.0959,14.1235,14.0959,14.1051,1800.0
2005-06-28 11:30:00,30.68,30.68,30.68,30.68,1000.0,14.1051,14.1051,14.1051,14.1051,1000.0
2005-06-28 12:00:00,30.67,30.68,30.66,30.68,3800.0,14.1005,14.1051,14.0959,14.1051,3800.0
2005-06-28 12:30:00,30.7,30.7,30.67,30.69,2200.0,14.1143,14.1143,14.1005,14.1097,2200.0
2005-06-28 13:00:00,30.63,30.65,30.63,30.65,400.0,14.0821,14.0913,14.0821,14.0913,400.0
2005-06-28 13:30:00,30.61,30.61,30.61,30.61,400.0,14.0729,14.0729,14.0729,14.0729,400.0
2005-06-28 14:00:00,30.61,30.65,30.61,30.64,1800.0,14.0729,14.0913,14.0729,14.0867,1800.0
2005-06-28 14:30:00,30.65,30.68,30.61,30.66,6800.0,14.0913,14.1051,14.0729,14.0959,6800.0
2005-06-28 15:00:00,30.64,30.66,30.61,30.66,4200.0,14.0867,14.0959,14.0729,14.0959,4200.0
2005-06-28 15:30:00,30.68,30.75,30.68,30.73,14200.0,14.1051,14.1373,14.1051,14.1281,14200.0
2005-06-29 09:30:00,30.73,30.75,30.72,30.75,1200.0,14.1281,14.1373,14.1235,14.1373,1200.0
2005-06-29 10:00:00,30.68,30.75,30.67,30.74,2400.0,14.1051,14.1373,14.1005,14.1327,2400.0
2005-06-29 10:30:00,30.7,30.99,30.7,30.99,7400.0,14.1143,14.2476,14.1143,14.2476,7400.0
2005-06-29 11:00:00,30.99,31.05,30.99,31.0,7400.0,14.2476,14.2752,14.2476,14.2522,7400.0
2005-06-29 11:30:00,31.0,31.0,31.0,31.0,400.0,14.2522,14.2522,14.2522,14.2522,400.0
2005-06-29 12:00:00,31.0,31.0,30.99,31.0,4800.0,14.2522,14.2522,14.2476,14.2522,4800.0
2005-06-29 12:30:00,31.0,31.0,31.0,31.0,800.0,14.2522,14.2522,14.2522,14.2522,800.0
2005-06-29 13:00:00,30.99,30.99,30.93,30.96,2400.0,14.2476,14.2476,14.22,14.2338,2400.0
2005-06-29 13:30:00,30.93,30.94,30.91,30.91,1600.0,14.22,14.2246,14.2108,14.2108,1600.0
2005-06-29 14:00:00,30.93,31.0,30.93,30.99,5000.0,14.22,14.2522,14.22,14.2476,5000.0
2005-06-29 14:30:00,31.03,31.07,31.03,31.07,9000.0,14.266,14.2844,14.266,14.2844,9000.0
2005-06-29 15:00:00,31.08,31.18,31.08,31.18,10400.0,14.289,14.335,14.289,14.335,10400.0
2005-06-29 15:30:00,31.18,31.27,31.13,31.17,10000.0,14.335,14.3763,14.312,14.3304,10000.0
2005-06-30 09:30:00,31.11,31.16,31.05,31.05,11600.0,14.3028,14.3258,14.2752,14.2752,11600.0
2005-06-30 10:00:00,31.02,31.09,31.02,31.09,12000.0,14.2614,14.2936,14.2614,14.2936,12000.0
2005-06-30 10:30:00,31.09,31.17,31.09,31.16,7000.0,14.2936,14.3304,14.2936,14.3258,7000.0
2005-06-30 11:00:00,31.16,31.18,31.11,31.15,2800.0,14.3258,14.335,14.3028,14.3212,2800.0
2005-06-30 11:30:00,31.15,31.17,31.07,31.07,5400.0,14.3212,14.3304,14.2844,14.2844,5400.0
2005-06-30 12:00:00,31.07,31.09,31.06,31.09,3000.0,14.2844,14.2936,14.2798,14.2936,3000.0
2005-06-30 12:30:00,31.09,31.09,31.04,31.06,2200.0,14.2936,14.2936,14.2706,14.2798,2200.0
2005-06-30 13:00:00,31.02,31.06,31.01,31.06,1000.0,14.2614,14.2798,14.2568,14.2798,1000.0
2005-06-30 13:30:00,31.03,31.04,31.02,31.03,4800.0,14.266,14.2706,14.2614,14.266,4800.0
2005-06-30 14:00:00,31.04,31.06,31.02,31.06,3000.0,14.2706,14.2798,14.2614,14.2798,3000.0
2005-06-30 14:30:00,31.08,31.08,31.01,31.05,8800.0,14.289,14.289,14.2568,14.2752,8800.0
2005-06-30 15:00:00,31.08,31.08,30.98,31.01,10400.0,14.289,14.289,14.243,14.2568,10400.0
2005-06-30 15:30:00,30.97,31.02,30.94,30.97,8400.0,14.2384,14.2614,14.2246,14.2384,8400.0
2005-07-01 09:30:00,30.85,30.85,30.79,30.79,7800.0,14.1832,14.1832,14.1557,14.1557,7800.0
2005-07-01 10:00:00,30.79,30.81,30.79,30.81,600.0,14.1557,14.1649,14.1557,14.1649,600.0
2005-07-01 10:30:00,30.89,30.91,30.89,30.91,800.0,14.2016,14.2108,14.2016,14.2108,800.0
2005-07-01 11:00:00,30.91,30.91,30.91,30.91,0.0,14.2108,14.2108,14.2108,14.2108,0.0
2005-07-01 11:30:00,30.76,30.81,30.76,30.81,7200.0,14.1419,14.1649,14.1419,14.1649,7200.0
2005-07-01 12:00:00,30.81,30.81,30.81,30.81,0.0,14.1649,14.1649,14.1649,14.1649,0.0
2005-07-01 12:30:00,30.75,30.75,30.75,30.75,2400.0,14.1373,14.1373,14.1373,14.1373,2400.0
2005-07-01 13:00:00,30.73,30.77,30.73,30.73,5600.0,14.1281,14.1465,14.1281,14.1281,5600.0
2005-07-01 13:30:00,30.73,30.75,30.71,30.75,600.0,14.1281,14.1373,14.1189,14.1373,600.0
2005-07-01 14:00:00,30.75,30.75,30.75,30.75,0.0,14.1373,14.1373,14.1373,14.1373,0.0
2005-07-01 14:30:00,30.73,30.75,30.73,30.75,10600.0,14.1281,14.1373,14.1281,14.1373,10600.0
2005-07-01 15:00:00,30.8,30.8,30.73,30.74,5400.0,14.1603,14.1603,14.1281,14.1327,5400.0
2005-07-01 15:30:00,30.74,30.8,30.74,30.8,6000.0,14.1327,14.1603,14.1327,14.1603,6000.0
2005-07-05 09:30:00,30.49,30.53,30.45,30.52,42600.0,14.0177,14.0361,13.9993,14.0315,42600.0
2005-07-05 10:00:00,30.53,30.58,30.53,30.54,32000.0,14.0361,14.0591,14.0361,14.0407,32000.0
2005-07-05 10:30:00,30.57,30.57,30.44,30.44,2400.0,14.0545,14.0545,13.9947,13.9947,2400.0
2005-07-05 11:00:00,30.45,30.48,30.43,30.47,9400.0,13.9993,14.0131,13.9901,14.0085,9400.0
2005-07-05 11:30:00,30.45,30.45,30.35,30.35,16200.0,13.9993,13.9993,13.9534,13.9534,16200.0
2005-07-05 12:00:00,30.36,30.39,30.35,30.36,23800.0,13.958,13.9718,13.9534,13.958,23800.0
2005-07-05 12:30:00,30.36,30.38,30.35,30.36,7000.0,13.958,13.9672,13.9534,13.958,7000.0
2005-07-05 13:00:00,30.38,30.4,30.36,30.36,2400.0,13.9672,13.9764,13.958,13.958,2400.0
2005-07-05 13:30:00,30.35,30.36,30.35,30.35,2200.0,13.9534,13.958,13.9534,13.9534,2200.0
2005-07-05 14:00:00,30.34,30.36,30.34,30.34,1800.0,13.9488,13.958,13.9488,13.9488,1800.0
2005-07-05 14:30:00,30.3,30.47,30.29,30.46,10600.0,13.9304,14.0085,13.9258,14.0039,10600.0
2005-07-05 15:00:00,30.46,30.5,30.41,30.5,9400.0,14.0039,14.0223,13.981,14.0223,9400.0
2005-07-05 15:30:00,30.5,30.5,30.36,30.38,11400.0,14.0223,14.0223,13.958,13.9672,11400.0
2005-07-06 09:30:00,30.45,30.48,30.45,30.48,5600.0,13.9993,14.0131,13.9993,14.0131,5600.0
2005-07-06 10:00:00,30.43,30.49,30.39,30.47,7200.0,13.9901,14.0177,13.9718,14.0085,7200.0
2005-07-06 10:30:00,30.47,30.56,30.47,30.54,12000.0,14.0085,14.0499,14.0085,14.0407,12000.0
2005-07-06 11:00:00,30.55,30.58,30.55,30.56,4200.0,14.0453,14.0591,14.0453,14.0499,4200.0
2005-07-06 11:30:00,30.59,30.62,30.59,30.61,1800.0,14.0637,14.0775,14.0637,14.0729,1800.0
2005-07-06 12:00:00,30.58,30.58,30.56,30.57,800.0,14.0591,14.0591,14.0499,14.0545,800.0
2005-07-06 12:30:00,30.56,30.57,30.54,30.57,2000.0,14.0499,14.0545,14.0407,14.0545,2000.0
2005-07-06 13:00:00,30.55,30.55,30.54,30.54,1000.0,14.0453,14.0453,14.0407,14.0407,1000.0
2005-07-06 13:30:00,30.5,30.55,30.5,30.55,1400.0,14.0223,14.0453,14.0223,14.0453,1400.0
2005-07-06 14:00:00,30.53,30.53,30.5,30.53,6800.0,14.0361,14.0361,14.0223,14.0361,6800.0
2005-07-06 14:30:00,30.49,30.49,30.43,30.43,2400.0,14.0177,14.0177,13.9901,13.9901,2400.0
2005-07-06 15:00:00,30.45,30.46,30.44,30.45,2600.0,13.9993,14.0039,13.9947,13.9993,2600.0
2005-07-06 15:30:00,30.43,30.48,30.43,30.45,5400.0,13.9901,14.0131,13.9901,13.9993,5400.0
2005-07-07 09:30:00,30.33,30.36,30.33,30.36,2800.0,13.9442,13.958,13.9442,13.958,2800.0
2005-07-07 10:00:00,30.29,30.45,30.29,30.45,5400.0,13.9258,13.9993,13.9258,13.9993,5400.0
2005-07-07 10:30:00,30.45,30.5,30.42,30.5,4200.0,13.9993,14.0223,13.9856,14.0223,4200.0
2005-07-07 11:00:00,30.53,30.61,30.53,30.61,6600.0,14.0361,14.0729,14.0361,14.0729,6600.0
2005-07-07 11:30:00,30.61,30.61,30.55,30.61,3000.0,14.0729,14.0729,14.0453,14.0729,3000.0
2005-07-07 12:00:00,30.61,30.7,30.61,30.67,6600.0,14.0729,14.1143,14.0729,14.1005,6600.0
2005-07-07 12:30:00,30.65,30.66,30.64,30.64,4600.0,14.0913,14.0959,14.0867,14.0867,4600.0
2005-07-07 13:00:00,30.66,30.68,30.66,30.68,1600.0,14.0959,14.1051,14.0959,14.1051,1600.0
2005-07-07 13:30:00,30.67,30.7,30.62,30.62,2000.0,14.1005,14.1143,14.0775,14.0775,2000.0
2005-07-07 14:00:00,30.61,30.61,30.58,30.58,800.0,14.0729,14.0729,14.0591,14.0591,800.0
2005-07-07 14:30:00,30.54,30.56,30.48,30.53,2800.0,14.0407,14.0499,14.0131,14.0361,2800.0
2005-07-07 15:00:00,30.52,30.57,30.52,30.54,4400.0,14.0315,14.0545,14.0315,14.0407,4400.0
2005-07-07 15:30:00,30.52,30.59,30.52,30.59,2000.0,14.0315,14.0637,14.0315,14.0637,2000.0
2005-07-08 09:30:00,30.76,30.81,30.75,30.75,7200.0,14.1419,14.1649,14.1373,14.1373,7200.0
2005-07-08 10:00:00,30.77,30.83,30.75,30.75,1600.0,14.1465,14.174,14.1373,14.1373,1600.0
2005-07-08 10:30:00,30.72,30.86,30.72,30.86,2800.0,14.1235,14.1878,14.1235,14.1878,2800.0
2005-07-08 11:00:00,30.8,30.91,30.8,30.91,104800.0,14.1603,14.2108,14.1603,14.2108,104800.0
2005-07-08 11:30:00,30.89,30.98,30.89,30.98,2600.0,14.2016,14.243,14.2016,14.243,2600.0
2005-07-08 12:00:00,30.97,31.0,30.93,31.0,18200.0,14.2384,14.2522,14.22,14.2522,18200.0
2005-07-08 12:30:00,31.0,31.02,31.0,31.02,2600.0,14.2522,14.2614,14.2522,14.2614,2600.0
2005-07-08 13:00:00,31.0,31.0,31.0,31.0,3200.0,14.2522,14.2522,14.2522,14.2522,3200.0
2005-07-08 13:30:00,31.0,31.0,30.95,30.99,3400.0,14.2522,14.2522,14.2292,14.2476,3400.0
2005-07-08 14:00:00,30.99,31.02,30.97,31.02,4600.0,14.2476,14.2614,14.2384,14.2614,4600.0
2005-07-08 14:30:00,31.02,31.05,31.02,31.05,4200.0,14.2614,14.2752,14.2614,14.2752,4200.0
2005-07-08 15:00:00,31.05,31.14,31.05,31.13,16800.0,14.2752,14.3166,14.2752,14.312,16800.0
2005-07-08 15:30:00,31.11,31.14,31.1,31.12,4800.0,14.3028,14.3166,14.2982,14.3074,4800.0
2005-07-11 09:30:00,31.24,31.31,31.24,31.24,11600.0,14.3625,14.3947,14.3625,14.3625,11600.0
2005-07-11 10:00:00,31.23,31.27,31.23,31.27,4400.0,14.3579,14.3763,14.3579,14.3763,4400.0
2005-07-11 10:30:00,31.27,31.27,31.23,31.23,5200.0,14.3763,14.3763,14.3579,14.3579,5200.0
2005-07-11 11:00:00,31.22,31.23,31.21,31.23,1200.0,14.3533,14.3579,14.3488,14.3579,1200.0
2005-07-11 11:30:00,31.23,31.31,31.23,31.31,8400.0,14.3579,14.3947,14.3579,14.3947,8400.0
2005-07-11 12:00:00,31.32,31.44,31.29,31.44,8600.0,14.3993,14.4545,14.3855,14.4545,8600.0
2005-07-11 12:30:00,31.43,31.45,31.43,31.44,4400.0,14.4499,14.4591,14.4499,14.4545,4400.0
2005-07-11 13:00:00,31.42,31.43,31.41,31.43,5600.0,14.4453,14.4499,14.4407,14.4499,5600.0
2005-07-11 13:30:00,31.45,31.45,31.4,31.42,1600.0,14.4591,14.4591,14.4361,14.4453,1600.0
2005-07-11 14:00:00,31.43,31.43,31.4,31.4,2400.0,14.4499,14.4499,14.4361,14.4361,2400.0
2005-07-11 14:30:00,31.41,31.42,31.38,31.42,6200.0,14.4407,14.4453,14.4269,14.4453,6200.0
2005-07-11 15:00:00,31.42,31.42,31.4,31.4,3800.0,14.4453,14.4453,14.4361,14.4361,3800.0
2005-07-11 15:30:00,31.4,31.43,31.36,31.37,9000.0,14.4361,14.4499,14.4177,14.4223,9000.0
2005-07-12 09:30:00,31.55,31.58,31.44,31.47,45400.0,14.5051,14.5189,14.4545,14.4683,45400.0
2005-07-12 10:00:00,31.45,31.5,31.44,31.46,3200.0,14.4591,14.4821,14.4545,14.4637,3200.0
2005-07-12 10:30:00,31.46,31.48,31.45,31.48,1400.0,14.4637,14.4729,14.4591,14.4729,1400.0
2005-07-12 11:00:00,31.45,31.52,31.45,31.52,9800.0,14.4591,14.4913,14.4591,14.4913,9800.0
2005-07-12 11:30:00,31.5,31.52,31.5,31.52,3200.0,14.4821,14.4913,14.4821,14.4913,3200.0
2005-07-12 12:00:00,31.53,31.59,31.53,31.57,1600.0,14.4959,14.5235,14.4959,14.5143,1600.0
2005-07-12 12:30:00,31.56,31.56,31.53,31.54,3200.0,14.5097,14.5097,14.4959,14.5005,3200.0
2005-07-12 13:00:00,31.54,31.59,31.54,31.59,6000.0,14.5005,14.5235,14.5005,14.5235,6000.0
2005-07-12 13:30:00,31.59,31.59,31.56,31.58,4800.0,14.5235,14.5235,14.5097,14.5189,4800.0
2005-07-12 14:00:00,31.62,31.62,31.59,31.59,2400.0,14.5372,14.5372,14.5235,14.5235,2400.0
2005-07-12 14:30:00,31.59,31.6,31.56,31.57,8200.0,14.5235,14.5281,14.5097,14.5143,8200.0
2005-07-12 15:00:00,31.56,31.59,31.56,31.59,1000.0,14.5097,14.5235,14.5097,14.5235,1000.0
2005-07-12 15:30:00,31.52,31.58,31.51,31.58,4000.0,14.4913,14.5189,14.4867,14.5189,4000.0
2005-07-13 09:30:00,31.61,31.61,31.54,31.58,3600.0,14.5327,14.5327,14.5005,14.5189,3600.0
2005-07-13 10:00:00,31.58,31.58,31.54,31.56,1000.0,14.5189,14.5189,14.5005,14.5097,1000.0
2005-07-13 10:30:00,31.5,31.57,31.5,31.57,5600.0,14.4821,14.5143,14.4821,14.5143,5600.0
2005-07-13 11:00:00,31.55,31.57,31.53,31.57,4600.0,14.5051,14.5143,14.4959,14.5143,4600.0
2005-07-13 11:30:00,31.52,31.52,31.52,31.52,3200.0,14.4913,14.4913,14.4913,14.4913,3200.0
2005-07-13 12:00:00,31.49,31.53,31.49,31.53,7800.0,14.4775,14.4959,14.4775,14.4959,7800.0
2005-07-13 12:30:00,31.5,31.52,31.49,31.49,2800.0,14.4821,14.4913,14.4775,14.4775,2800.0
2005-07-13 13:00:00,31.44,31.46,31.44,31.45,1800.0,14.4545,14.4637,14.4545,14.4591,1800.0
2005-07-13 13:30:00,31.45,31.45,31.45,31.45,0.0,14.4591,14.4591,14.4591,14.4591,0.0
2005-07-13 14:00:00,31.43,31.45,31.43,31.45,2800.0,14.4499,14.4591,14.4499,14.4591,2800.0
2005-07-13 14:30:00,31.45,31.47,31.43,31.43,8200.0,14.4591,14.4683,14.4499,14.4499,8200.0
2005-07-13 15:00:00,31.43,31.43,31.41,31.42,4000.0,14.4499,14.4499,14.4407,14.4453,4000.0
2005-07-13 15:30:00,31.42,31.5,31.42,31.48,4000.0,14.4453,14.4821,14.4453,14.4729,4000.0
2005-07-14 09:30:00,31.68,31.75,31.68,31.7,8200.0,14.5648,14.597,14.5648,14.574,8200.0
2005-07-14 10:00:00,31.72,31.74,31.68,31.68,8800.0,14.5832,14.5924,14.5648,14.5648,8800.0
2005-07-14 10:30:00,31.61,31.61,31.61,31.61,800.0,14.5327,14.5327,14.5327,14.5327,800.0
2005-07-14 11:00:00,31.61,31.68,31.61,31.68,5200.0,14.5327,14.5648,14.5327,14.5648,5200.0
2005-07-14 11:30:00,31.72,31.75,31.62,31.65,4800.0,14.5832,14.597,14.5372,14.551,4800.0
2005-07-14 12:00:00,31.65,31.68,31.64,31.64,3200.0,14.551,14.5648,14.5464,14.5464,3200.0
2005-07-14 12:30:00,31.61,31.62,31.55,31.62,4000.0,14.5327,14.5372,14.5051,14.5372,4000.0
2005-07-14 13:00:00,31.61,31.61,31.55,31.61,11000.0,14.5327,14.5327,14.5051,14.5327,11000.0
2005-07-14 13:30:00,31.61,31.61,31.53,31.53,3000.0,14.5327,14.5327,14.4959,14.4959,3000.0
2005-07-14 14:00:00,31.51,31.56,31.5,31.56,4200.0,14.4867,14.5097,14.4821,14.5097,4200.0
2005-07-14 14:30:00,31.56,31.57,31.53,31.53,2800.0,14.5097,14.5143,14.4959,14.4959,2800.0
2005-07-14 15:00:00,31.52,31.54,31.48,31.51,8000.0,14.4913,14.5005,14.4729,14.4867,8000.0
2005-07-14 15:30:00,31.51,31.56,31.51,31.54,5400.0,14.4867,14.5097,14.4867,14.5005,5400.0
2005-07-15 09:30:00,31.41,31.41,31.29,31.33,12600.0,14.4407,14.4407,14.3855,14.4039,12600.0
2005-07-15 10:00:00,31.32,31.32,31.29,31.3,5800.0,14.3993,14.3993,14.3855,14.3901,5800.0
2005-07-15 10:30:00,31.31,31.34,31.31,31.33,4600.0,14.3947,14.4085,14.3947,14.4039,4600.0
2005-07-15 11:00:00,31.33,31.36,31.31,31.36,6000.0,14.4039,14.4177,14.3947,14.4177,6000.0
2005-07-15 11:30:00,31.36,31.38,31.35,31.38,5200.0,14.4177,14.4269,14.4131,14.4269,5200.0
2005-07-15 12:00:00,31.38,31.41,31.38,31.41,1200.0,14.4269,14.4407,14.4269,14.4407,1200.0
2005-07-15 12:30:00,31.38,31.42,31.38,31.42,2600.0,14.4269,14.4453,14.4269,14.4453,2600.0
2005-07-15 13:00:00,31.42,31.42,31.42,31.42,0.0,14.4453,14.4453,14.4453,14.4453,0.0
2005-07-15 13:30:00,31.38,31.38,31.35,31.38,3000.0,14.4269,14.4269,14.4131,14.4269,3000.0
2005-07-15 14:00:00,31.35,31.35,31.35,31.35,200.0,14.4131,14.4131,14.4131,14.4131,200.0
2005-07-15 14:30:00,31.36,31.43,31.36,31.43,17600.0,14.4177,14.4499,14.4177,14.4499,17600.0
2005-07-15 15:00:00,31.4,31.4,31.4,31.4,600.0,14.4361,14.4361,14.4361,14.4361,600.0
2005-07-15 15:30:00,31.41,31.5,31.41,31.43,4200.0,14.4407,14.4821,14.4407,14.4499,4200.0
2005-07-18 09:30:00,31.63,31.7,31.63,31.7,2200.0,14.5418,14.574,14.5418,14.574,2200.0
2005-07-18 10:00:00,31.67,31.69,31.67,31.69,2800.0,14.5602,14.5694,14.5602,14.5694,2800.0
2005-07-18 10:30:00,31.69,31.7,31.64,31.68,7600.0,14.5694,14.574,14.5464,14.5648,7600.0
2005-07-18 11:00:00,31.71,31.9,31.71,31.89,7600.0,14.5786,14.666,14.5786,14.6614,7600.0
2005-07-18 11:30:00,31.86,31.9,31.86,31.9,1800.0,14.6476,14.666,14.6476,14.666,1800.0
2005-07-18 12:00:00,31.88,31.96,31.87,31.96,5800.0,14.6568,14.6936,14.6522,14.6936,5800.0
2005-07-18 12:30:00,31.96,31.98,31.95,31.95,3400.0,14.6936,14.7028,14.689,14.689,3400.0
2005-07-18 13:00:00,31.92,31.93,31.92,31.93,1600.0,14.6752,14.6798,14.6752,14.6798,1600.0
2005-07-18 13:30:00,31.89,31.89,31.85,31.85,800.0,14.6614,14.6614,14.643,14.643,800.0
2005-07-18 14:00:00,31.89,31.89,31.89,31.89,1000.0,14.6614,14.6614,14.6614,14.6614,1000.0
2005-07-18 14:30:00,31.9,31.94,31.9,31.94,5800.0,14.666,14.6844,14.666,14.6844,5800.0
2005-07-18 15:00:00,31.94,32.0,31.94,31.99,6400.0,14.6844,14.712,14.6844,14.7074,6400.0
2005-07-18 15:30:00,31.99,32.09,31.99,32.08,9600.0,14.7074,14.7533,14.7074,14.7487,9600.0
2005-07-19 09:30:00,32.0,32.06,32.0,32.06,6400.0,14.712,14.7395,14.712,14.7395,6400.0
2005-07-19 10:00:00,32.09,32.22,32.09,32.22,10000.0,14.7533,14.8131,14.7533,14.8131,10000.0
2005-07-19 10:30:00,32.22,32.34,32.22,32.26,14400.0,14.8131,14.8683,14.8131,14.8315,14400.0
2005-07-19 11:00:00,32.23,32.28,32.23,32.25,9600.0,14.8177,14.8407,14.8177,14.8269,9600.0
2005-07-19 11:30:00,32.24,32.25,32.13,32.13,9600.0,14.8223,14.8269,14.7717,14.7717,9600.0
2005-07-19 12:00:00,32.15,32.15,32.11,32.12,1400.0,14.7809,14.7809,14.7625,14.7671,1400.0
2005-07-19 12:30:00,32.11,32.13,32.11,32.13,9400.0,14.7625,14.7717,14.7625,14.7717,9400.0
2005-07-19 13:00:00,32.13,32.15,32.13,32.14,6400.0,14.7717,14.7809,14.7717,14.7763,6400.0
2005-07-19 13:30:00,32.15,32.17,32.15,32.16,8400.0,14.7809,14.7901,14.7809,14.7855,8400.0
2005-07-19 14:00:00,32.16,32.17,32.16,32.17,3400.0,14.7855,14.7901,14.7855,14.7901,3400.0
2005-07-19 14:30:00,32.17,32.19,32.17,32.19,12800.0,14.7901,14.7993,14.7901,14.7993,12800.0
2005-07-19 15:00:00,32.19,32.19,32.15,32.19,8400.0,14.7993,14.7993,14.7809,14.7993,8400.0
2005-07-19 15:30:00,32.19,32.23,32.17,32.17,4800.0,14.7993,14.8177,14.7901,14.7901,4800.0
2005-07-20 09:30:00,32.16,32.25,32.16,32.22,6200.0,14.7855,14.8269,14.7855,14.8131,6200.0
2005-07-20 10:00:00,32.2,32.22,31.97,31.97,6400.0,14.8039,14.8131,14.6982,14.6982,6400.0
2005-07-20 10:30:00,31.93,31.95,31.84,31.88,5800.0,14.6798,14.689,14.6384,14.6568,5800.0
2005-07-20 11:00:00,31.88,31.88,31.82,31.85,6800.0,14.6568,14.6568,14.6292,14.643,6800.0
2005-07-20 11:30:00,31.86,31.93,31.83,31.93,4400.0,14.6476,14.6798,14.6338,14.6798,4400.0
2005-07-20 12:00:00,31.93,31.98,31.93,31.98,4800.0,14.6798,14.7028,14.6798,14.7028,4800.0
2005-07-20 12:30:00,32.0,32.05,31.98,32.05,3200.0,14.712,14.7349,14.7028,14.7349,3200.0
2005-07-20 13:00:00,32.06,32.15,32.05,32.15,10400.0,14.7395,14.7809,14.7349,14.7809,10400.0
2005-07-20 13:30:00,32.09,32.19,32.09,32.19,4200.0,14.7533,14.7993,14.7533,14.7993,4200.0
2005-07-20 14:00:00,32.22,32.27,32.22,32.27,4200.0,14.8131,14.8361,14.8131,14.8361,4200.0
2005-07-20 14:30:00,32.27,32.3,32.21,32.21,6200.0,14.8361,14.8499,14.8085,14.8085,6200.0
2005-07-20 15:00:00,32.21,32.21,32.11,32.12,19800.0,14.8085,14.8085,14.7625,14.7671,19800.0
2005-07-20 15:30:00,32.11,32.24,32.1,32.24,9000.0,14.7625,14.8223,14.7579,14.8223,9000.0
2005-07-21 09:30:00,32.3,32.42,32.3,32.32,8000.0,14.8499,14.905,14.8499,14.8591,8000.0
2005-07-21 10:00:00,32.32,32.42,32.27,32.27,5600.0,14.8591,14.905,14.8361,14.8361,5600.0
2005-07-21 10:30:00,32.27,32.35,32.27,32.27,2800.0,14.8361,14.8729,14.8361,14.8361,2800.0
2005-07-21 11:00:00,32.27,32.35,32.27,32.35,7400.0,14.8361,14.8729,14.8361,14.8729,7400.0
2005-07-21 11:30:00,32.33,32.38,32.33,32.35,15600.0,14.8637,14.8867,14.8637,14.8729,15600.0
2005-07-21 12:00:00,32.35,32.5,32.35,32.5,2800.0,14.8729,14.9418,14.8729,14.9418,2800.0
2005-07-21 12:30:00,32.5,32.57,32.5,32.56,6000.0,14.9418,14.974,14.9418,14.9694,6000.0
2005-07-21 13:00:00,32.61,32.65,32.6,32.65,3800.0,14.9924,15.0108,14.9878,15.0108,3800.0
2005-07-21 13:30:00,32.61,32.61,32.55,32.57,3600.0,14.9924,14.9924,14.9648,14.974,3600.0
2005-07-21 14:00:00,32.58,32.6,32.58,32.6,3600.0,14.9786,14.9878,14.9786,14.9878,3600.0
2005-07-21 14:30:00,32.54,32.57,32.54,32.57,3400.0,14.9602,14.974,14.9602,14.974,3400.0
2005-07-21 15:00:00,32.57,32.58,32.51,32.51,5600.0,14.974,14.9786,14.9464,14.9464,5600.0
2005-07-21 15:30:00,32.52,32.52,32.46,32.52,14000.0,14.951,14.951,14.9234,14.951,14000.0
2005-07-22 09:30:00,32.26,32.26,32.12,32.19,4200.0,14.8888,14.8888,14.8242,14.8565,4200.0
2005-07-22 10:00:00,32.2,32.45,32.2,32.4,14600.0,14.8611,14.9765,14.8611,14.9534,14600.0
2005-07-22 10:30:00,32.34,32.42,32.34,32.35,12000.0,14.9257,14.9627,14.9257,14.9304,12000.0
2005-07-22 11:00:00,32.35,32.35,32.27,32.32,11800.0,14.9304,14.9304,14.8934,14.9165,11800.0
2005-07-22 11:30:00,32.29,32.31,32.27,32.28,22800.0,14.9027,14.9119,14.8934,14.8981,22800.0
2005-07-22 12:00:00,32.28,32.31,32.27,32.28,9400.0,14.8981,14.9119,14.8934,14.8981,9400.0
2005-07-22 12:30:00,32.24,32.25,32.21,32.24,5400.0,14.8796,14.8842,14.8657,14.8796,5400.0
2005-07-22 13:00:00,32.25,32.25,32.2,32.2,5800.0,14.8842,14.8842,14.8611,14.8611,5800.0
2005-07-22 13:30:00,32.16,32.17,32.16,32.17,400.0,14.8427,14.8473,14.8427,14.8473,400.0
2005-07-22 14:00:00,32.12,32.13,32.1,32.13,4000.0,14.8242,14.8288,14.815,14.8288,4000.0
2005-07-22 14:30:00,32.13,32.23,32.1,32.23,5800.0,14.8288,14.875,14.815,14.875,5800.0
2005-07-22 15:00:00,32.23,32.24,32.21,32.21,13800.0,14.875,14.8796,14.8657,14.8657,13800.0
2005-07-22 15:30:00,32.21,32.35,32.21,32.33,10800.0,14.8657,14.9304,14.8657,14.9211,10800.0
2005-07-25 09:30:00,32.25,32.3,32.21,32.24,12000.0,14.8842,14.9073,14.8657,14.8796,12000.0
2005-07-25 10:00:00,32.23,32.35,32.21,32.35,3600.0,14.875,14.9304,14.8657,14.9304,3600.0
2005-07-25 10:30:00,32.31,32.34,32.31,32.31,3600.0,14.9119,14.9257,14.9119,14.9119,3600.0
2005-07-25 11:00:00,32.32,32.32,32.29,32.29,2400.0,14.9165,14.9165,14.9027,14.9027,2400.0
2005-07-25 11:30:00,32.29,32.29,32.26,32.29,1800.0,14.9027,14.9027,14.8888,14.9027,1800.0
2005-07-25 12:00:00,32.28,32.35,32.28,32.32,3400.0,14.8981,14.9304,14.8981,14.9165,3400.0
2005-07-25 12:30:00,32.28,32.28,32.26,32.26,400.0,14.8981,14.8981,14.8888,14.8888,400.0
2005-07-25 13:00:00,32.27,32.34,32.27,32.3,1200.0,14.8934,14.9257,14.8934,14.9073,1200.0
2005-07-25 13:30:00,32.32,32.33,32.29,32.3,12000.0,14.9165,14.9211,14.9027,14.9073,12000.0
2005-07-25 14:00:00,32.3,32.35,32.3,32.35,4200.0,14.9073,14.9304,14.9073,14.9304,4200.0
2005-07-25 14:30:00,32.35,32.38,32.35,32.36,5000.0,14.9304,14.9442,14.9304,14.935,5000.0
2005-07-25 15:00:00,32.36,32.38,32.36,32.38,4000.0,14.935,14.9442,14.935,14.9442,4000.0
2005-07-25 15:30:00,32.38,32.47,32.38,32.47,6800.0,14.9442,14.9857,14.9442,14.9857,6800.0
2005-07-26 09:30:00,32.16,32.16,31.99,32.0,12400.0,14.8427,14.8427,14.7642,14.7688,12400.0
2005-07-26 10:00:00,32.0,32.07,31.99,32.07,7600.0,14.7688,14.8011,14.7642,14.8011,7600.0
2005-07-26 10:30:00,32.08,32.08,31.99,31.99,600.0,14.8057,14.8057,14.7642,14.7642,600.0
2005-07-26 11:00:00,31.99,31.99,31.93,31.99,1600.0,14.7642,14.7642,14.7365,14.7642,1600.0
2005-07-26 11:30:00,32.0,32.0,32.0,32.0,3000.0,14.7688,14.7688,14.7688,14.7688,3000.0
2005-07-26 12:00:00,32.0,32.01,32.0,32.0,1000.0,14.7688,14.7734,14.7688,14.7688,1000.0
2005-07-26 12:30:00,32.01,32.1,32.01,32.09,3600.0,14.7734,14.815,14.7734,14.8104,3600.0
2005-07-26 13:00:00,32.14,32.23,32.14,32.23,2000.0,14.8334,14.875,14.8334,14.875,2000.0
2005-07-26 13:30:00,32.19,32.19,32.14,32.16,800.0,14.8565,14.8565,14.8334,14.8427,800.0
2005-07-26 14:00:00,32.15,32.18,32.15,32.17,1400.0,14.8381,14.8519,14.8381,14.8473,1400.0
2005-07-26 14:30:00,32.12,32.13,32.12,32.13,1400.0,14.8242,14.8288,14.8242,14.8288,1400.0
2005-07-26 15:00:00,32.11,32.14,32.09,32.14,5000.0,14.8196,14.8334,14.8104,14.8334,5000.0
2005-07-26 15:30:00,32.13,32.23,32.1,32.23,5600.0,14.8288,14.875,14.815,14.875,5600.0
2005-07-27 09:30:00,31.93,32.12,31.93,32.12,7400.0,14.7365,14.8242,14.7365,14.8242,7400.0
2005-07-27 10:00:00,32.08,32.15,32.08,32.13,2400.0,14.8057,14.8381,14.8057,14.8288,2400.0
2005-07-27 10:30:00,32.14,32.19,32.14,32.19,600.0,14.8334,14.8565,14.8334,14.8565,600.0
2005-07-27 11:00:00,32.17,32.17,32.08,32.13,5600.0,14.8473,14.8473,14.8057,14.8288,5600.0
2005-07-27 11:30:00,32.12,32.21,32.12,32.21,2400.0,14.8242,14.8657,14.8242,14.8657,2400.0
2005-07-27 12:00:00,32.22,32.24,32.22,32.24,42000.0,14.8704,14.8796,14.8704,14.8796,42000.0
2005-07-27 12:30:00,32.23,32.24,32.2,32.24,3000.0,14.875,14.8796,14.8611,14.8796,3000.0
2005-07-27 13:00:00,32.23,32.23,32.2,32.21,2600.0,14.875,14.875,14.8611,14.8657,2600.0
2005-07-27 13:30:00,32.22,32.29,32.22,32.29,4600.0,14.8704,14.9027,14.8704,14.9027,4600.0
2005-07-27 14:00:00,32.28,32.32,32.27,32.27,3000.0,14.8981,14.9165,14.8934,14.8934,3000.0
2005-07-27 14:30:00,32.27,32.27,32.17,32.17,2200.0,14.8934,14.8934,14.8473,14.8473,2200.0
2005-07-27 15:00:00,32.15,32.16,32.12,32.15,8800.0,14.8381,14.8427,14.8242,14.8381,8800.0
2005-07-27 15:30:00,32.1,32.16,32.08,32.08,13600.0,14.815,14.8427,14.8057,14.8057,13600.0
2005-07-28 09:30:00,32.19,32.2,32.02,32.02,6600.0,14.8565,14.8611,14.7781,14.7781,6600.0
2005-07-28 10:00:00,32.05,32.06,31.95,31.95,6600.0,14.7919,14.7965,14.7457,14.7457,6600.0
2005-07-28 10:30:00,31.95,31.99,31.91,31.93,5600.0,14.7457,14.7642,14.7273,14.7365,5600.0
2005-07-28 11:00:00,31.9,31.98,31.9,31.93,12800.0,14.7227,14.7596,14.7227,14.7365,12800.0
2005-07-28 11:30:00,31.93,31.93,31.85,31.85,11600.0,14.7365,14.7365,14.6996,14.6996,11600.0
2005-07-28 12:00:00,31.85,31.91,31.85,31.89,10600.0,14.6996,14.7273,14.6996,14.7181,10600.0
2005-07-28 12:30:00,31.9,31.95,31.89,31.91,15200.0,14.7227,14.7457,14.7181,14.7273,15200.0
2005-07-28 13:00:00,31.92,31.92,31.89,31.89,2600.0,14.7319,14.7319,14.7181,14.7181,2600.0
2005-07-28 13:30:00,31.88,31.92,31.86,31.91,3200.0,14.7134,14.7319,14.7042,14.7273,3200.0
2005-07-28 14:00:00,31.91,31.91,31.87,31.9,2400.0,14.7273,14.7273,14.7088,14.7227,2400.0
2005-07-28 14:30:00,31.92,31.93,31.91,31.91,8200.0,14.7319,14.7365,14.7273,14.7273,8200.0
2005-07-28 15:00:00,31.91,31.91,31.88,31.88,4400.0,14.7273,14.7273,14.7134,14.7134,4400.0
2005-07-28 15:30:00,31.89,31.92,31.84,31.92,9400.0,14.7181,14.7319,14.695,14.7319,9400.0
2005-07-29 09:30:00,31.94,32.01,31.94,32.01,1800.0,14.7411,14.7734,14.7411,14.7734,1800.0
2005-07-29 10:00:00,31.99,31.99,31.75,31.75,5400.0,14.7642,14.7642,14.6534,14.6534,5400.0
2005-07-29 10:30:00,31.72,31.78,31.68,31.78,2600.0,14.6396,14.6673,14.6211,14.6673,2600.0
2005-07-29 11:00:00,31.75,31.75,31.71,31.71,1200.0,14.6534,14.6534,14.635,14.635,1200.0
2005-07-29 11:30:00,31.71,31.77,31.67,31.77,3800.0,14.635,14.6627,14.6165,14.6627,3800.0
2005-07-29 12:00:00,31.72,31.73,31.65,31.65,800.0,14.6396,14.6442,14.6073,14.6073,800.0
2005-07-29 12:30:00,31.62,31.81,31.62,31.81,3000.0,14.5934,14.6811,14.5934,14.6811,3000.0
2005-07-29 13:00:00,31.81,31.82,31.79,31.79,1600.0,14.6811,14.6858,14.6719,14.6719,1600.0
2005-07-29 13:30:00,31.75,31.75,31.72,31.72,1200.0,14.6534,14.6534,14.6396,14.6396,1200.0
2005-07-29 14:00:00,31.75,31.75,31.67,31.68,800.0,14.6534,14.6534,14.6165,14.6211,800.0
2005-07-29 14:30:00,31.66,31.68,31.66,31.68,1800.0,14.6119,14.6211,14.6119,14.6211,1800.0
2005-07-29 15:00:00,31.67,31.67,31.61,31.64,8600.0,14.6165,14.6165,14.5888,14.6027,8600.0
2005-07-29 15:30:00,31.65,31.69,31.62,31.67,10800.0,14.6073,14.6258,14.5934,14.6165,10800.0
2005-08-01 09:30:00,31.73,31.8,31.7,31.7,3000.0,14.6442,14.6765,14.6304,14.6304,3000.0
2005-08-01 10:00:00,31.7,31.75,31.69,31.75,6200.0,14.6304,14.6534,14.6258,14.6534,6200.0
2005-08-01 10:30:00,31.7,31.7,31.63,31.68,1600.0,14.6304,14.6304,14.5981,14.6211,1600.0
2005-08-01 11:00:00,31.7,31.71,31.7,31.71,600.0,14.6304,14.635,14.6304,14.635,600.0
2005-08-01 11:30:00,31.68,31.7,31.68,31.7,1200.0,14.6211,14.6304,14.6211,14.6304,1200.0
2005-08-01 12:00:00,31.7,31.78,31.68,31.78,3000.0,14.6304,14.6673,14.6211,14.6673,3000.0
2005-08-01 12:30:00,31.68,31.68,31.68,31.68,3200.0,14.6211,14.6211,14.6211,14.6211,3200.0
2005-08-01 13:00:00,31.65,31.66,31.64,31.64,3000.0,14.6073,14.6119,14.6027,14.6027,3000.0
2005-08-01 13:30:00,31.64,31.68,31.61,31.68,7800.0,14.6027,14.6211,14.5888,14.6211,7800.0
2005-08-01 14:00:00,31.68,31.68,31.68,31.68,2000.0,14.6211,14.6211,14.6211,14.6211,2000.0
2005-08-01 14:30:00,31.66,31.66,31.65,31.66,600.0,14.6119,14.6119,14.6073,14.6119,600.0
2005-08-01 15:00:00,31.73,31.73,31.7,31.72,1200.0,14.6442,14.6442,14.6304,14.6396,1200.0
2005-08-01 15:30:00,31.75,31.85,31.75,31.75,3000.0,14.6534,14.6996,14.6534,14.6534,3000.0
2005-08-02 09:30:00,32.3,32.45,32.29,32.41,11600.0,14.9073,14.9765,14.9027,14.9581,11600.0
2005-08-02 10:00:00,32.41,32.5,32.41,32.46,21200.0,14.9581,14.9996,14.9581,14.9811,21200.0
2005-08-02 10:30:00,32.46,32.51,32.45,32.51,15000.0,14.9811,15.0042,14.9765,15.0042,15000.0
2005-08-02 11:00:00,32.52,32.56,32.49,32.56,11000.0,15.0088,15.0273,14.995,15.0273,11000.0
2005-08-02 11:30:00,32.57,32.73,32.57,32.67,11000.0,15.0319,15.1057,15.0319,15.078,11000.0
2005-08-02 12:00:00,32.64,32.66,32.51,32.54,8600.0,15.0642,15.0734,15.0042,15.0181,8600.0
2005-08-02 12:30:00,32.56,32.66,32.49,32.49,7800.0,15.0273,15.0734,14.995,14.995,7800.0
2005-08-02 13:00:00,32.49,32.56,32.41,32.41,3200.0,14.995,15.0273,14.9581,14.9581,3200.0
2005-08-02 13:30:00,32.42,32.62,32.42,32.62,5600.0,14.9627,15.055,14.9627,15.055,5600.0
2005-08-02 14:00:00,32.61,32.63,32.55,32.55,5800.0,15.0504,15.0596,15.0227,15.0227,5800.0
2005-08-02 14:30:00,32.55,32.55,32.49,32.49,10400.0,15.0227,15.0227,14.995,14.995,10400.0
2005-08-02 15:00:00,32.5,32.52,32.49,32.52,34800.0,14.9996,15.0088,14.995,15.0088,34800.0
2005-08-02 15:30:00,32.53,32.63,32.45,32.62,27400.0,15.0134,15.0596,14.9765,15.055,27400.0
2005-08-03 09:30:00,32.12,32.21,32.05,32.1,21200.0,14.8242,14.8657,14.7919,14.815,21200.0
2005-08-03 10:00:00,32.1,32.13,32.0,32.05,9200.0,14.815,14.8288,14.7688,14.7919,9200.0
2005-08-03 10:30:00,32.05,32.09,31.92,31.92,5800.0,14.7919,14.8104,14.7319,14.7319,5800.0
2005-08-03 11:00:00,31.92,31.93,31.88,31.93,6200.0,14.7319,14.7365,14.7134,14.7365,6200.0
2005-08-03 11:30:00,31.91,31.95,31.9,31.91,20800.0,14.7273,14.7457,14.7227,14.7273,20800.0
2005-08-03 12:00:00,31.92,32.01,31.92,32.01,1400.0,14.7319,14.7734,14.7319,14.7734,1400.0
2005-08-03 12:30:00,32.02,32.07,32.02,32.06,4200.0,14.7781,14.8011,14.7781,14.7965,4200.0
2005-08-03 13:00:00,32.05,32.21,32.05,32.21,5800.0,14.7919,14.8657,14.7919,14.8657,5800.0
2005-08-03 13:30:00,32.21,32.23,32.1,32.12,4800.0,14.8657,14.875,14.815,14.8242,4800.0
2005-08-03 14:00:00,32.13,32.16,32.09,32.09,5000.0,14.8288,14.8427,14.8104,14.8104,5000.0
2005-08-03 14:30:00,32.09,32.12,32.07,32.07,4000.0,14.8104,14.8242,14.8011,14.8011,4000.0
2005-08-03 15:00:00,32.06,32.07,32.02,32.05,3200.0,14.7965,14.8011,14.7781,14.7919,3200.0
2005-08-03 15:30:00,32.02,32.04,31.99,32.01,5800.0,14.7781,14.7873,14.7642,14.7734,5800.0
2005-08-04 09:30:00,31.88,31.9,31.58,31.58,12200.0,14.7134,14.7227,14.575,14.575,12200.0
2005-08-04 10:00:00,31.56,31.62,31.38,31.43,9200.0,14.5658,14.5934,14.4827,14.5058,9200.0
2005-08-04 10:30:00,31.45,31.53,31.38,31.38,7000.0,14.515,14.5519,14.4827,14.4827,7000.0
2005-08-04 11:00:00,31.35,31.41,31.35,31.39,9600.0,14.4688,14.4965,14.4688,14.4873,9600.0
2005-08-04 11:30:00,31.39,31.39,31.3,31.3,4400.0,14.4873,14.4873,14.4458,14.4458,4400.0
2005-08-04 12:00:00,31.27,31.27,30.93,30.95,15000.0,14.4319,14.4319,14.275,14.2842,15000.0
2005-08-04 12:30:00,30.95,31.07,30.72,30.77,18600.0,14.2842,14.3396,14.1781,14.2011,18600.0
2005-08-04 13:00:00,30.8,31.24,30.8,31.24,14600.0,14.215,14.4181,14.215,14.4181,14600.0
2005-08-04 13:30:00,31.23,31.23,31.14,31.14,4400.0,14.4135,14.4135,14.3719,14.3719,4400.0
2005-08-04 14:00:00,31.2,31.38,31.19,31.36,15800.0,14.3996,14.4827,14.395,14.4734,15800.0
2005-08-04 14:30:00,31.36,31.72,31.36,31.72,8600.0,14.4734,14.6396,14.4734,14.6396,8600.0
2005-08-04 15:00:00,31.72,31.72,31.55,31.63,5000.0,14.6396,14.6396,14.5611,14.5981,5000.0
2005-08-04 15:30:00,31.64,31.69,31.63,31.63,13800.0,14.6027,14.6258,14.5981,14.5981,13800.0
2005-08-05 09:30:00,31.2,31.5,31.0,31.46,20000.0,14.3996,14.5381,14.3073,14.5196,20000.0
2005-08-05 10:00:00,31.46,31.5,31.46,31.49,2000.0,14.5196,14.5381,14.5196,14.5334,2000.0
2005-08-05 10:30:00,31.47,31.71,31.47,31.71,4600.0,14.5242,14.635,14.5242,14.635,4600.0
2005-08-05 11:00:00,31.59,31.59,31.38,31.46,6200.0,14.5796,14.5796,14.4827,14.5196,6200.0
2005-08-05 11:30:00,31.35,31.36,31.28,31.35,24200.0,14.4688,14.4734,14.4365,14.4688,24200.0
2005-08-05 12:00:00,31.33,31.4,31.33,31.39,3400.0,14.4596,14.4919,14.4596,14.4873,3400.0
2005-08-05 12:30:00,31.41,31.55,31.41,31.55,3000.0,14.4965,14.5611,14.4965,14.5611,3000.0
2005-08-05 13:00:00,31.55,31.59,31.54,31.57,6600.0,14.5611,14.5796,14.5565,14.5704,6600.0
2005-08-05 13:30:00,31.58,31.61,31.56,31.61,6600.0,14.575,14.5888,14.5658,14.5888,6600.0
2005-08-05 14:00:00,31.55,31.55,31.42,31.43,7000.0,14.5611,14.5611,14.5011,14.5058,7000.0
2005-08-05 14:30:00,31.41,31.64,31.41,31.64,10400.0,14.4965,14.6027,14.4965,14.6027,10400.0
2005-08-05 15:00:00,31.62,31.62,31.57,31.6,9400.0,14.5934,14.5934,14.5704,14.5842,9400.0
2005-08-05 15:30:00,31.58,31.6,31.43,31.45,13800.0,14.575,14.5842,14.5058,14.515,13800.0
2005-08-08 09:30:00,31.54,31.68,31.54,31.66,14000.0,14.5565,14.6211,14.5565,14.6119,14000.0
2005-08-08 10:00:00,31.67,31.77,31.67,31.76,4200.0,14.6165,14.6627,14.6165,14.6581,4200.0
2005-08-08 10:30:00,31.67,31.67,31.43,31.43,2600.0,14.6165,14.6165,14.5058,14.5058,2600.0
2005-08-08 11:00:00,31.38,31.42,31.18,31.39,19000.0,14.4827,14.5011,14.3904,14.4873,19000.0
2005-08-08 11:30:00,31.4,31.4,31.31,31.36,4200.0,14.4919,14.4919,14.4504,14.4734,4200.0
2005-08-08 12:00:00,31.36,31.38,31.36,31.38,800.0,14.4734,14.4827,14.4734,14.4827,800.0
2005-08-08 12:30:00,31.34,31.34,31.31,31.31,600.0,14.4642,14.4642,14.4504,14.4504,600.0
2005-08-08 13:00:00,31.31,31.31,31.31,31.31,0.0,14.4504,14.4504,14.4504,14.4504,0.0
2005-08-08 13:30:00,31.31,31.31,31.25,31.27,1400.0,14.4504,14.4504,14.4227,14.4319,1400.0
2005-08-08 14:00:00,31.22,31.23,31.2,31.21,2400.0,14.4088,14.4135,14.3996,14.4042,2400.0
2005-08-08 14:30:00,31.17,31.17,31.04,31.16,7000.0,14.3858,14.3858,14.3258,14.3811,7000.0
2005-08-08 15:00:00,31.18,31.18,31.09,31.09,11200.0,14.3904,14.3904,14.3488,14.3488,11200.0
2005-08-08 15:30:00,31.07,31.32,31.07,31.32,5800.0,14.3396,14.455,14.3396,14.455,5800.0
2005-08-09 09:30:00,31.36,31.44,31.35,31.39,8600.0,14.4734,14.5104,14.4688,14.4873,8600.0
2005-08-09 10:00:00,31.38,31.39,31.38,31.39,1800.0,14.4827,14.4873,14.4827,14.4873,1800.0
2005-08-09 10:30:00,31.37,31.45,31.36,31.45,4800.0,14.4781,14.515,14.4734,14.515,4800.0
2005-08-09 11:00:00,31.44,31.45,31.43,31.45,2600.0,14.5104,14.515,14.5058,14.515,2600.0
2005-08-09 11:30:00,31.48,31.56,31.47,31.53,2600.0,14.5288,14.5658,14.5242,14.5519,2600.0
2005-08-09 12:00:00,31.53,31.54,31.53,31.54,1800.0,14.5519,14.5565,14.5519,14.5565,1800.0
2005-08-09 12:30:00,31.53,31.53,31.46,31.48,600.0,14.5519,14.5519,14.5196,14.5288,600.0
2005-08-09 13:00:00,31.42,31.42,31.42,31.42,200.0,14.5011,14.5011,14.5011,14.5011,200.0
2005-08-09 13:30:00,31.44,31.44,31.41,31.41,2600.0,14.5104,14.5104,14.4965,14.4965,2600.0
2005-08-09 14:00:00,31.5,31.52,31.5,31.52,600.0,14.5381,14.5473,14.5381,14.5473,600.0
2005-08-09 14:30:00,31.57,31.57,31.47,31.55,7200.0,14.5704,14.5704,14.5242,14.5611,7200.0
2005-08-09 15:00:00,31.55,31.57,31.53,31.57,3800.0,14.5611,14.5704,14.5519,14.5704,3800.0
2005-08-09 15:30:00,31.57,31.59,31.49,31.49,7600.0,14.5704,14.5796,14.5334,14.5334,7600.0
2005-08-10 09:30:00,31.49,31.63,31.49,31.63,8200.0,14.5334,14.5981,14.5334,14.5981,8200.0
2005-08-10 10:00:00,31.63,31.68,31.61,31.68,6800.0,14.5981,14.6211,14.5888,14.6211,6800.0
2005-08-10 10:30:00,31.69,31.7,31.57,31.63,7800.0,14.6258,14.6304,14.5704,14.5981,7800.0
2005-08-10 11:00:00,31.62,31.62,31.58,31.59,1400.0,14.5934,14.5934,14.575,14.5796,1400.0
2005-08-10 11:30:00,31.56,31.6,31.53,31.56,6600.0,14.5658,14.5842,14.5519,14.5658,6600.0
2005-08-10 12:00:00,31.54,31.56,31.54,31.54,3600.0,14.5565,14.5658,14.5565,14.5565,3600.0
2005-08-10 12:30:00,31.54,31.56,31.54,31.54,4200.0,14.5565,14.5658,14.5565,14.5565,4200.0
2005-08-10 13:00:00,31.54,31.54,31.54,31.54,0.0,14.5565,14.5565,14.5565,14.5565,0.0
2005-08-10 13:30:00,31.54,31.54,31.54,31.54,0.0,14.5565,14.5565,14.5565,14.5565,0.0
2005-08-10 14:00:00,31.48,31.5,31.48,31.5,4600.0,14.5288,14.5381,14.5288,14.5381,4600.0
2005-08-10 14:30:00,31.46,31.53,31.46,31.52,1800.0,14.5196,14.5519,14.5196,14.5473,1800.0
2005-08-10 15:00:00,31.51,31.51,31.48,31.51,1800.0,14.5427,14.5427,14.5288,14.5427,1800.0
2005-08-10 15:30:00,31.53,31.64,31.53,31.64,9800.0,14.5519,14.6027,14.5519,14.6027,9800.0
2005-08-11 09:30:00,31.81,31.88,31.81,31.84,17600.0,14.6811,14.7134,14.6811,14.695,17600.0
2005-08-11 10:00:00,31.83,31.92,31.83,31.92,10400.0,14.6904,14.7319,14.6904,14.7319,10400.0
2005-08-11 10:30:00,31.89,31.9,31.84,31.84,3400.0,14.7181,14.7227,14.695,14.695,3400.0
2005-08-11 11:00:00,31.81,31.81,31.76,31.79,5600.0,14.6811,14.6811,14.6581,14.6719,5600.0
2005-08-11 11:30:00,31.77,31.79,31.75,31.75,3200.0,14.6627,14.6719,14.6534,14.6534,3200.0
2005-08-11 12:00:00,31.75,31.77,31.74,31.74,3000.0,14.6534,14.6627,14.6488,14.6488,3000.0
2005-08-11 12:30:00,31.73,31.75,31.73,31.75,3400.0,14.6442,14.6534,14.6442,14.6534,3400.0
2005-08-11 13:00:00,31.74,31.75,31.74,31.75,1600.0,14.6488,14.6534,14.6488,14.6534,1600.0
2005-08-11 13:30:00,31.75,31.79,31.74,31.74,3000.0,14.6534,14.6719,14.6488,14.6488,3000.0
2005-08-11 14:00:00,31.78,31.78,31.59,31.59,4400.0,14.6673,14.6673,14.5796,14.5796,4400.0
2005-08-11 14:30:00,31.59,31.72,31.59,31.72,3200.0,14.5796,14.6396,14.5796,14.6396,3200.0
2005-08-11 15:00:00,31.75,31.78,31.73,31.78,6000.0,14.6534,14.6673,14.6442,14.6673,6000.0
2005-08-11 15:30:00,31.78,31.8,31.72,31.75,4800.0,14.6673,14.6765,14.6396,14.6534,4800.0
2005-08-12 09:30:00,31.8,31.84,31.76,31.82,4800.0,14.6765,14.695,14.6581,14.6858,4800.0
2005-08-12 10:00:00,31.81,31.85,31.8,31.81,5000.0,14.6811,14.6996,14.6765,14.6811,5000.0
2005-08-12 10:30:00,31.8,31.8,31.8,31.8,1000.0,14.6765,14.6765,14.6765,14.6765,1000.0
2005-08-12 11:00:00,31.8,31.82,31.8,31.82,1800.0,14.6765,14.6858,14.6765,14.6858,1800.0
2005-08-12 11:30:00,31.84,31.86,31.81,31.86,3200.0,14.695,14.7042,14.6811,14.7042,3200.0
2005-08-12 12:00:00,31.83,31.83,31.83,31.83,800.0,14.6904,14.6904,14.6904,14.6904,800.0
2005-08-12 12:30:00,31.84,31.86,31.84,31.85,5000.0,14.695,14.7042,14.695,14.6996,5000.0
2005-08-12 13:00:00,31.86,31.9,31.86,31.88,1800.0,14.7042,14.7227,14.7042,14.7134,1800.0
2005-08-12 13:30:00,31.88,31.9,31.88,31.88,1600.0,14.7134,14.7227,14.7134,14.7134,1600.0
2005-08-12 14:00:00,31.88,31.91,31.88,31.91,3800.0,14.7134,14.7273,14.7134,14.7273,3800.0
2005-08-12 14:30:00,31.95,32.01,31.95,32.01,7600.0,14.7457,14.7734,14.7457,14.7734,7600.0
2005-08-12 15:00:00,32.04,32.12,32.04,32.12,5000.0,14.7873,14.8242,14.7873,14.8242,5000.0
2005-08-12 15:30:00,32.18,32.2,32.0,32.01,6800.0,14.8519,14.8611,14.7688,14.7734,6800.0
2005-08-15 09:30:00,31.97,31.97,31.91,31.91,1200.0,14.755,14.755,14.7273,14.7273,1200.0
2005-08-15 10:00:00,31.92,32.14,31.92,32.03,7400.0,14.7319,14.8334,14.7319,14.7827,7400.0
2005-08-15 10:30:00,32.02,32.06,32.02,32.05,4600.0,14.7781,14.7965,14.7781,14.7919,4600.0
2005-08-15 11:00:00,32.03,32.03,32.03,32.03,400.0,14.7827,14.7827,14.7827,14.7827,400.0
2005-08-15 11:30:00,32.03,32.08,32.03,32.08,10400.0,14.7827,14.8057,14.7827,14.8057,10400.0
2005-08-15 12:00:00,32.08,32.09,32.02,32.03,2600.0,14.8057,14.8104,14.7781,14.7827,2600.0
2005-08-15 12:30:00,32.0,32.0,31.97,31.97,3000.0,14.7688,14.7688,14.755,14.755,3000.0
2005-08-15 13:00:00,31.97,31.97,31.95,31.95,2800.0,14.755,14.755,14.7457,14.7457,2800.0
2005-08-15 13:30:00,31.95,31.95,31.95,31.95,400.0,14.7457,14.7457,14.7457,14.7457,400.0
2005-08-15 14:00:00,31.9,31.9,31.89,31.89,1200.0,14.7227,14.7227,14.7181,14.7181,1200.0
2005-08-15 14:30:00,31.93,32.05,31.93,32.05,5600.0,14.7365,14.7919,14.7365,14.7919,5600.0
2005-08-15 15:00:00,32.05,32.05,32.0,32.02,2800.0,14.7919,14.7919,14.7688,14.7781,2800.0
2005-08-15 15:30:00,32.06,32.09,32.06,32.07,3200.0,14.7965,14.8104,14.7965,14.8011,3200.0
2005-08-16 09:30:00,32.12,32.22,32.11,32.11,2200.0,14.8242,14.8704,14.8196,14.8196,2200.0
2005-08-16 10:00:00,32.1,32.1,32.04,32.06,18600.0,14.815,14.815,14.7873,14.7965,18600.0
2005-08-16 10:30:00,32.07,32.08,32.02,32.02,5000.0,14.8011,14.8057,14.7781,14.7781,5000.0
2005-08-16 11:00:00,32.04,32.07,32.04,32.07,4200.0,14.7873,14.8011,14.7873,14.8011,4200.0
2005-08-16 11:30:00,32.1,32.14,32.1,32.14,6000.0,14.815,14.8334,14.815,14.8334,6000.0
2005-08-16 12:00:00,32.15,32.19,32.15,32.18,800.0,14.8381,14.8565,14.8381,14.8519,800.0
2005-08-16 12:30:00,32.13,32.13,32.13,32.13,1000.0,14.8288,14.8288,14.8288,14.8288,1000.0
2005-08-16 13:00:00,32.05,32.05,32.02,32.04,4000.0,14.7919,14.7919,14.7781,14.7873,4000.0
2005-08-16 13:30:00,32.06,32.06,32.02,32.02,3400.0,14.7965,14.7965,14.7781,14.7781,3400.0
2005-08-16 14:00:00,31.99,32.01,31.99,32.01,4200.0,14.7642,14.7734,14.7642,14.7734,4200.0
2005-08-16 14:30:00,32.04,32.11,32.03,32.03,3000.0,14.7873,14.8196,14.7827,14.7827,3000.0
2005-08-16 15:00:00,32.05,32.08,31.95,31.96,3000.0,14.7919,14.8057,14.7457,14.7504,3000.0
2005-08-16 15:30:00,31.95,31.99,31.84,31.85,6200.0,14.7457,14.7642,14.695,14.6996,6200.0
2005-08-17 09:30:00,31.78,31.78,31.64,31.66,7400.0,14.6673,14.6673,14.6027,14.6119,7400.0
2005-08-17 10:00:00,31.53,31.57,31.53,31.57,2600.0,14.5519,14.5704,14.5519,14.5704,2600.0
2005-08-17 10:30:00,31.59,31.71,31.59,31.66,7600.0,14.5796,14.635,14.5796,14.6119,7600.0
2005-08-17 11:00:00,31.66,31.74,31.64,31.74,5400.0,14.6119,14.6488,14.6027,14.6488,5400.0
2005-08-17 11:30:00,31.75,31.84,31.74,31.83,6400.0,14.6534,14.695,14.6488,14.6904,6400.0
2005-08-17 12:00:00,31.84,31.85,31.83,31.84,2000.0,14.695,14.6996,14.6904,14.695,2000.0
2005-08-17 12:30:00,31.78,31.84,31.78,31.84,3000.0,14.6673,14.695,14.6673,14.695,3000.0
2005-08-17 13:00:00,31.84,31.86,31.82,31.83,4400.0,14.695,14.7042,14.6858,14.6904,4400.0
2005-08-17 13:30:00,31.78,31.78,31.78,31.78,200.0,14.6673,14.6673,14.6673,14.6673,200.0
2005-08-17 14:00:00,31.79,31.79,31.7,31.74,3400.0,14.6719,14.6719,14.6304,14.6488,3400.0
2005-08-17 14:30:00,31.69,31.71,31.58,31.58,7000.0,14.6258,14.635,14.575,14.575,7000.0
2005-08-17 15:00:00,31.58,31.66,31.56,31.63,4600.0,14.575,14.6119,14.5658,14.5981,4600.0
2005-08-17 15:30:00,31.66,31.7,31.6,31.61,6000.0,14.6119,14.6304,14.5842,14.5888,6000.0
2005-08-18 09:30:00,31.61,31.61,31.33,31.33,10400.0,14.5888,14.5888,14.4596,14.4596,10400.0
2005-08-18 10:00:00,31.29,31.29,31.13,31.14,8200.0,14.4411,14.4411,14.3673,14.3719,8200.0
2005-08-18 10:30:00,31.14,31.22,31.13,31.14,5400.0,14.3719,14.4088,14.3673,14.3719,5400.0
2005-08-18 11:00:00,31.16,31.16,31.01,31.04,21600.0,14.3811,14.3811,14.3119,14.3258,21600.0
2005-08-18 11:30:00,31.04,31.09,31.04,31.08,8000.0,14.3258,14.3488,14.3258,14.3442,8000.0
2005-08-18 12:00:00,31.08,31.11,31.04,31.09,3400.0,14.3442,14.3581,14.3258,14.3488,3400.0
2005-08-18 12:30:00,31.08,31.09,31.0,31.03,12000.0,14.3442,14.3488,14.3073,14.3211,12000.0
2005-08-18 13:00:00,31.03,31.14,31.02,31.14,10200.0,14.3211,14.3719,14.3165,14.3719,10200.0
2005-08-18 13:30:00,31.14,31.14,31.1,31.12,4200.0,14.3719,14.3719,14.3535,14.3627,4200.0
2005-08-18 14:00:00,31.12,31.14,31.0,31.0,7000.0,14.3627,14.3719,14.3073,14.3073,7000.0
2005-08-18 14:30:00,31.0,31.07,31.0,31.02,11000.0,14.3073,14.3396,14.3073,14.3165,11000.0
2005-08-18 15:00:00,31.0,31.0,30.93,30.93,19400.0,14.3073,14.3073,14.275,14.275,19400.0
2005-08-18 15:30:00,30.92,31.05,30.91,31.01,19600.0,14.2704,14.3304,14.2658,14.3119,19600.0
2005-08-19 09:30:00,31.11,31.18,31.1,31.18,10200.0,14.3581,14.3904,14.3535,14.3904,10200.0
2005-08-19 10:00:00,31.19,31.42,31.19,31.42,3600.0,14.395,14.5011,14.395,14.5011,3600.0
2005-08-19 10:30:00,31.41,31.44,31.36,31.36,2400.0,14.4965,14.5104,14.4734,14.4734,2400.0
2005-08-19 11:00:00,31.34,31.34,31.33,31.34,1000.0,14.4642,14.4642,14.4596,14.4642,1000.0
2005-08-19 11:30:00,31.35,31.4,31.34,31.4,3000.0,14.4688,14.4919,14.4642,14.4919,3000.0
2005-08-19 12:00:00,31.42,31.47,31.42,31.47,1800.0,14.5011,14.5242,14.5011,14.5242,1800.0
2005-08-19 12:30:00,31.48,31.5,31.43,31.5,5200.0,14.5288,14.5381,14.5058,14.5381,5200.0
2005-08-19 13:00:00,31.49,31.54,31.46,31.54,6000.0,14.5334,14.5565,14.5196,14.5565,6000.0
2005-08-19 13:30:00,31.55,31.6,31.55,31.57,3000.0,14.5611,14.5842,14.5611,14.5704,3000.0
2005-08-19 14:00:00,31.59,31.59,31.57,31.58,2800.0,14.5796,14.5796,14.5704,14.575,2800.0
2005-08-19 14:30:00,31.6,31.63,31.56,31.56,4000.0,14.5842,14.5981,14.5658,14.5658,4000.0
2005-08-19 15:00:00,31.56,31.6,31.56,31.58,12200.0,14.5658,14.5842,14.5658,14.575,12200.0
2005-08-19 15:30:00,31.58,31.6,31.58,31.6,4400.0,14.575,14.5842,14.575,14.5842,4400.0
2005-08-22 09:30:00,31.68,31.78,31.68,31.77,4600.0,14.6211,14.6673,14.6211,14.6627,4600.0
2005-08-22 10:00:00,31.77,31.79,31.76,31.79,2000.0,14.6627,14.6719,14.6581,14.6719,2000.0
2005-08-22 10:30:00,31.81,31.96,31.8,31.94,8000.0,14.6811,14.7504,14.6765,14.7411,8000.0
2005-08-22 11:00:00,31.92,31.92,31.88,31.88,2800.0,14.7319,14.7319,14.7134,14.7134,2800.0
2005-08-22 11:30:00,31.96,31.99,31.95,31.97,4200.0,14.7504,14.7642,14.7457,14.755,4200.0
2005-08-22 12:00:00,31.93,31.93,31.8,31.8,2600.0,14.7365,14.7365,14.6765,14.6765,2600.0
2005-08-22 12:30:00,31.75,31.75,31.69,31.74,3200.0,14.6534,14.6534,14.6258,14.6488,3200.0
2005-08-22 13:00:00,31.64,31.73,31.64,31.73,2600.0,14.6027,14.6442,14.6027,14.6442,2600.0
2005-08-22 13:30:00,31.73,31.81,31.73,31.76,2600.0,14.6442,14.6811,14.6442,14.6581,2600.0
2005-08-22 14:00:00,31.8,31.85,31.8,31.82,3200.0,14.6765,14.6996,14.6765,14.6858,3200.0
2005-08-22 14:30:00,31.82,31.91,31.82,31.9,4000.0,14.6858,14.7273,14.6858,14.7227,4000.0
2005-08-22 15:00:00,31.86,31.86,31.78,31.82,3200.0,14.7042,14.7042,14.6673,14.6858,3200.0
2005-08-22 15:30:00,31.84,31.95,31.84,31.95,6000.0,14.695,14.7457,14.695,14.7457,6000.0
2005-08-23 09:30:00,31.94,31.94,31.8,31.8,5200.0,14.7411,14.7411,14.6765,14.6765,5200.0
2005-08-23 10:00:00,31.81,31.89,31.81,31.89,2200.0,14.6811,14.7181,14.6811,14.7181,2200.0
2005-08-23 10:30:00,31.8,31.8,31.77,31.79,3400.0,14.6765,14.6765,14.6627,14.6719,3400.0
2005-08-23 11:00:00,31.81,31.88,31.8,31.88,3000.0,14.6811,14.7134,14.6765,14.7134,3000.0
2005-08-23 11:30:00,31.84,31.85,31.81,31.82,4400.0,14.695,14.6996,14.6811,14.6858,4400.0
2005-08-23 12:00:00,31.83,31.83,31.82,31.82,2800.0,14.6904,14.6904,14.6858,14.6858,2800.0
2005-08-23 12:30:00,31.83,31.86,31.83,31.86,2400.0,14.6904,14.7042,14.6904,14.7042,2400.0
2005-08-23 13:00:00,31.86,31.86,31.86,31.86,400.0,14.7042,14.7042,14.7042,14.7042,400.0
2005-08-23 13:30:00,31.82,31.86,31.82,31.85,8200.0,14.6858,14.7042,14.6858,14.6996,8200.0
2005-08-23 14:00:00,31.85,31.88,31.85,31.88,1600.0,14.6996,14.7134,14.6996,14.7134,1600.0
2005-08-23 14:30:00,31.86,31.91,31.86,31.91,3400.0,14.7042,14.7273,14.7042,14.7273,3400.0
2005-08-23 15:00:00,31.89,31.9,31.83,31.83,10000.0,14.7181,14.7227,14.6904,14.6904,10000.0
2005-08-23 15:30:00,31.81,31.81,31.72,31.72,13400.0,14.6811,14.6811,14.6396,14.6396,13400.0
2005-08-24 09:30:00,31.7,31.82,31.63,31.82,10200.0,14.6304,14.6858,14.5981,14.6858,10200.0
2005-08-24 10:00:00,31.85,31.9,31.75,31.75,15400.0,14.6996,14.7227,14.6534,14.6534,15400.0
2005-08-24 10:30:00,31.75,31.82,31.73,31.77,4600.0,14.6534,14.6858,14.6442,14.6627,4600.0
2005-08-24 11:00:00,31.75,31.77,31.75,31.77,3600.0,14.6534,14.6627,14.6534,14.6627,3600.0
2005-08-24 11:30:00,31.77,31.88,31.77,31.88,4000.0,14.6627,14.7134,14.6627,14.7134,4000.0
2005-08-24 12:00:00,31.91,31.99,31.91,31.99,3400.0,14.7273,14.7642,14.7273,14.7642,3400.0
2005-08-24 12:30:00,31.99,32.0,31.96,32.0,4600.0,14.7642,14.7688,14.7504,14.7688,4600.0
2005-08-24 13:00:00,32.0,32.0,31.98,31.99,3800.0,14.7688,14.7688,14.7596,14.7642,3800.0
2005-08-24 13:30:00,32.0,32.11,32.0,32.11,4200.0,14.7688,14.8196,14.7688,14.8196,4200.0
2005-08-24 14:00:00,32.14,32.18,32.13,32.18,19400.0,14.8334,14.8519,14.8288,14.8519,19400.0
2005-08-24 14:30:00,32.19,32.19,32.15,32.18,8400.0,14.8565,14.8565,14.8381,14.8519,8400.0
2005-08-24 15:00:00,32.18,32.18,32.08,32.09,11400.0,14.8519,14.8519,14.8057,14.8104,11400.0
2005-08-24 15:30:00,32.1,32.11,32.06,32.06,7400.0,14.815,14.8196,14.7965,14.7965,7400.0
2005-08-25 09:30:00,32.19,32.24,32.18,32.19,15600.0,14.8565,14.8796,14.8519,14.8565,15600.0
2005-08-25 10:00:00,32.17,32.26,32.16,32.26,9200.0,14.8473,14.8888,14.8427,14.8888,9200.0
2005-08-25 10:30:00,32.3,32.4,32.3,32.4,4600.0,14.9073,14.9534,14.9073,14.9534,4600.0
2005-08-25 11:00:00,32.41,32.42,32.35,32.42,2800.0,14.9581,14.9627,14.9304,14.9627,2800.0
2005-08-25 11:30:00,32.38,32.42,32.38,32.38,1000.0,14.9442,14.9627,14.9442,14.9442,1000.0
2005-08-25 12:00:00,32.38,32.47,32.36,32.45,5000.0,14.9442,14.9857,14.935,14.9765,5000.0
2005-08-25 12:30:00,32.38,32.49,32.38,32.49,5000.0,14.9442,14.995,14.9442,14.995,5000.0
2005-08-25 13:00:00,32.46,32.46,32.42,32.45,2200.0,14.9811,14.9811,14.9627,14.9765,2200.0
2005-08-25 13:30:00,32.44,32.44,32.44,32.44,800.0,14.9719,14.9719,14.9719,14.9719,800.0
2005-08-25 14:00:00,32.41,32.42,32.4,32.42,2000.0,14.9581,14.9627,14.9534,14.9627,2000.0
2005-08-25 14:30:00,32.45,32.49,32.43,32.43,1200.0,14.9765,14.995,14.9673,14.9673,1200.0
2005-08-25 15:00:00,32.41,32.41,32.33,32.33,6800.0,14.9581,14.9581,14.9211,14.9211,6800.0
2005-08-25 15:30:00,32.33,32.33,32.23,32.23,15600.0,14.9211,14.9211,14.875,14.875,15600.0
2005-08-26 09:30:00,32.77,32.83,32.63,32.67,24200.0,15.1242,15.1519,15.0596,15.078,24200.0
2005-08-26 10:00:00,32.65,32.66,32.52,32.56,5200.0,15.0688,15.0734,15.0088,15.0273,5200.0
2005-08-26 10:30:00,32.57,32.69,32.57,32.66,9600.0,15.0319,15.0873,15.0319,15.0734,9600.0
2005-08-26 11:00:00,32.67,32.71,32.65,32.71,10400.0,15.078,15.0965,15.0688,15.0965,10400.0
2005-08-26 11:30:00,32.77,32.99,32.74,32.99,20800.0,15.1242,15.2257,15.1104,15.2257,20800.0
2005-08-26 12:00:00,32.95,33.07,32.95,33.07,21000.0,15.2073,15.2627,15.2073,15.2627,21000.0
2005-08-26 12:30:00,33.06,33.07,32.91,32.93,5000.0,15.258,15.2627,15.1888,15.198,5000.0
2005-08-26 13:00:00,32.91,32.95,32.88,32.89,15200.0,15.1888,15.2073,15.175,15.1796,15200.0
2005-08-26 13:30:00,32.91,32.96,32.83,32.83,11800.0,15.1888,15.2119,15.1519,15.1519,11800.0
2005-08-26 14:00:00,32.87,32.88,32.81,32.82,11200.0,15.1704,15.175,15.1427,15.1473,11200.0
2005-08-26 14:30:00,32.81,32.87,32.8,32.8,5600.0,15.1427,15.1704,15.138,15.138,5600.0
2005-08-26 15:00:00,32.8,32.83,32.7,32.83,12800.0,15.138,15.1519,15.0919,15.1519,12800.0
2005-08-26 15:30:00,32.84,32.88,32.74,32.77,14800.0,15.1565,15.175,15.1104,15.1242,14800.0
2005-08-29 09:30:00,33.05,33.4,33.05,33.35,31000.0,15.2534,15.415,15.2534,15.3919,31000.0
2005-08-29 10:00:00,33.35,33.39,33.29,33.39,21400.0,15.3919,15.4103,15.3642,15.4103,21400.0
2005-08-29 10:30:00,33.45,33.71,33.45,33.52,34600.0,15.438,15.558,15.438,15.4703,34600.0
2005-08-29 11:00:00,33.53,33.55,33.45,33.54,8000.0,15.475,15.4842,15.438,15.4796,8000.0
2005-08-29 11:30:00,33.52,33.52,33.45,33.48,8000.0,15.4703,15.4703,15.438,15.4519,8000.0
2005-08-29 12:00:00,33.47,33.47,33.41,33.42,2600.0,15.4473,15.4473,15.4196,15.4242,2600.0
2005-08-29 12:30:00,33.42,33.46,33.41,33.46,6200.0,15.4242,15.4427,15.4196,15.4427,6200.0
2005-08-29 13:00:00,33.47,33.55,33.44,33.55,4400.0,15.4473,15.4842,15.4334,15.4842,4400.0
2005-08-29 13:30:00,33.55,33.65,33.54,33.65,5200.0,15.4842,15.5303,15.4796,15.5303,5200.0
2005-08-29 14:00:00,33.68,33.69,33.63,33.67,5200.0,15.5442,15.5488,15.5211,15.5396,5200.0
2005-08-29 14:30:00,33.68,33.7,33.64,33.7,10600.0,15.5442,15.5534,15.5257,15.5534,10600.0
2005-08-29 15:00:00,33.71,33.77,33.7,33.76,16400.0,15.558,15.5857,15.5534,15.5811,16400.0
2005-08-29 15:30:00,33.77,33.86,33.77,33.79,22800.0,15.5857,15.6273,15.5857,15.595,22800.0
2005-08-30 09:30:00,33.57,33.69,33.49,33.65,24400.0,15.4934,15.5488,15.4565,15.5303,24400.0
2005-08-30 10:00:00,33.63,33.65,33.43,33.43,22400.0,15.5211,15.5303,15.4288,15.4288,22400.0
2005-08-30 10:30:00,33.46,33.66,33.43,33.62,11200.0,15.4427,15.535,15.4288,15.5165,11200.0
2005-08-30 11:00:00,33.58,33.65,33.58,33.65,5400.0,15.498,15.5303,15.498,15.5303,5400.0
2005-08-30 11:30:00,33.62,33.67,33.62,33.63,7400.0,15.5165,15.5396,15.5165,15.5211,7400.0
2005-08-30 12:00:00,33.66,33.7,33.65,33.67,13000.0,15.535,15.5534,15.5303,15.5396,13000.0
2005-08-30 12:30:00,33.67,33.71,33.67,33.71,3400.0,15.5396,15.558,15.5396,15.558,3400.0
2005-08-30 13:00:00,33.69,33.69,33.66,33.68,4000.0,15.5488,15.5488,15.535,15.5442,4000.0
2005-08-30 13:30:00,33.7,33.86,33.7,33.86,11400.0,15.5534,15.6273,15.5534,15.6273,11400.0
2005-08-30 14:00:00,33.86,33.9,33.85,33.9,2000.0,15.6273,15.6457,15.6226,15.6457,2000.0
2005-08-30 14:30:00,33.9,33.99,33.89,33.9,8800.0,15.6457,15.6873,15.6411,15.6457,8800.0
2005-08-30 15:00:00,33.86,33.93,33.86,33.92,13600.0,15.6273,15.6596,15.6273,15.655,13600.0
2005-08-30 15:30:00,33.95,33.99,33.87,33.88,11200.0,15.6688,15.6873,15.6319,15.6365,11200.0
2005-08-31 09:30:00,33.9,34.12,33.88,34.1,34800.0,15.6457,15.7473,15.6365,15.738,34800.0
2005-08-31 10:00:00,34.08,34.15,33.98,34.05,29600.0,15.7288,15.7611,15.6826,15.715,29600.0
2005-08-31 10:30:00,34.06,34.1,34.0,34.0,17800.0,15.7196,15.738,15.6919,15.6919,17800.0
2005-08-31 11:00:00,33.98,34.05,33.97,34.04,6600.0,15.6826,15.715,15.678,15.7103,6600.0
2005-08-31 11:30:00,34.05,34.13,34.05,34.09,9200.0,15.715,15.7519,15.715,15.7334,9200.0
2005-08-31 12:00:00,34.11,34.13,34.1,34.1,9600.0,15.7426,15.7519,15.738,15.738,9600.0
2005-08-31 12:30:00,34.11,34.21,34.11,34.21,11800.0,15.7426,15.7888,15.7426,15.7888,11800.0
2005-08-31 13:00:00,34.21,34.35,34.21,34.34,13000.0,15.7888,15.8534,15.7888,15.8488,13000.0
2005-08-31 13:30:00,34.35,34.37,34.18,34.2,13600.0,15.8534,15.8626,15.775,15.7842,13600.0
2005-08-31 14:00:00,34.21,34.21,34.12,34.18,5600.0,15.7888,15.7888,15.7473,15.775,5600.0
2005-08-31 14:30:00,34.17,34.23,34.16,34.19,15800.0,15.7703,15.798,15.7657,15.7796,15800.0
2005-08-31 15:00:00,34.22,34.22,34.17,34.18,10000.0,15.7934,15.7934,15.7703,15.775,10000.0
2005-08-31 15:30:00,34.18,34.18,34.02,34.05,8600.0,15.775,15.775,15.7011,15.715,8600.0
2005-09-01 09:30:00,33.88,33.96,33.83,33.83,24000.0,15.6365,15.6734,15.6134,15.6134,24000.0
2005-09-01 10:00:00,33.85,34.08,33.85,34.03,15400.0,15.6226,15.7288,15.6226,15.7057,15400.0
2005-09-01 10:30:00,34.08,34.35,34.06,34.33,10200.0,15.7288,15.8534,15.7196,15.8442,10200.0
2005-09-01 11:00:00,34.35,34.37,34.32,34.34,6200.0,15.8534,15.8626,15.8396,15.8488,6200.0
2005-09-01 11:30:00,34.32,34.43,34.32,34.34,9200.0,15.8396,15.8903,15.8396,15.8488,9200.0
2005-09-01 12:00:00,34.36,34.38,34.34,34.36,16000.0,15.858,15.8673,15.8488,15.858,16000.0
2005-09-01 12:30:00,34.37,34.5,34.36,34.49,4000.0,15.8626,15.9226,15.858,15.918,4000.0
2005-09-01 13:00:00,34.5,34.62,34.5,34.54,34600.0,15.9226,15.978,15.9226,15.9411,34600.0
2005-09-01 13:30:00,34.56,34.6,34.53,34.6,10600.0,15.9503,15.9688,15.9365,15.9688,10600.0
2005-09-01 14:00:00,34.55,34.57,34.49,34.54,9600.0,15.9457,15.9549,15.918,15.9411,9600.0
2005-09-01 14:30:00,34.56,34.72,34.56,34.66,17600.0,15.9503,16.0242,15.9503,15.9965,17600.0
2005-09-01 15:00:00,34.67,34.67,34.53,34.67,7200.0,16.0011,16.0011,15.9365,16.0011,7200.0
2005-09-01 15:30:00,34.65,34.65,34.47,34.47,47400.0,15.9919,15.9919,15.9088,15.9088,47400.0
2005-09-02 09:30:00,34.25,34.28,34.19,34.19,70000.0,15.8073,15.8211,15.7796,15.7796,70000.0
2005-09-02 10:00:00,34.18,34.24,34.14,34.18,21000.0,15.775,15.8026,15.7565,15.775,21000.0
2005-09-02 10:30:00,34.15,34.15,34.15,34.15,2200.0,15.7611,15.7611,15.7611,15.7611,2200.0
2005-09-02 11:00:00,34.12,34.2,34.12,34.2,5800.0,15.7473,15.7842,15.7473,15.7842,5800.0
2005-09-02 11:30:00,34.2,34.2,34.18,34.19,1800.0,15.7842,15.7842,15.775,15.7796,1800.0
2005-09-02 12:00:00,34.2,34.22,34.18,34.18,2600.0,15.7842,15.7934,15.775,15.775,2600.0
2005-09-02 12:30:00,34.21,34.24,34.21,34.21,3800.0,15.7888,15.8026,15.7888,15.7888,3800.0
2005-09-02 13:00:00,34.24,34.24,34.2,34.2,2400.0,15.8026,15.8026,15.7842,15.7842,2400.0
2005-09-02 13:30:00,34.22,34.24,34.22,34.22,3600.0,15.7934,15.8026,15.7934,15.7934,3600.0
2005-09-02 14:00:00,34.21,34.26,34.2,34.26,7200.0,15.7888,15.8119,15.7842,15.8119,7200.0
2005-09-02 14:30:00,34.24,34.26,34.23,34.24,23200.0,15.8026,15.8119,15.798,15.8026,23200.0
2005-09-02 15:00:00,34.22,34.25,34.22,34.24,8600.0,15.7934,15.8073,15.7934,15.8026,8600.0
2005-09-02 15:30:00,34.23,34.24,34.16,34.16,12000.0,15.798,15.8026,15.7657,15.7657,12000.0
2005-09-06 09:30:00,34.2,34.63,34.2,34.61,16800.0,15.7842,15.9826,15.7842,15.9734,16800.0
2005-09-06 10:00:00,34.62,34.67,34.57,34.67,14200.0,15.978,16.0011,15.9549,16.0011,14200.0
2005-09-06 10:30:00,34.75,34.97,34.75,34.88,14600.0,16.038,16.1396,16.038,16.098,14600.0
2005-09-06 11:00:00,34.88,34.88,34.81,34.85,5800.0,16.098,16.098,16.0657,16.0842,5800.0
2005-09-06 11:30:00,34.87,34.88,34.77,34.88,12600.0,16.0934,16.098,16.0473,16.098,12600.0
2005-09-06 12:00:00,34.85,34.85,34.82,34.82,1600.0,16.0842,16.0842,16.0703,16.0703,1600.0
2005-09-06 12:30:00,34.79,34.79,34.75,34.75,6000.0,16.0565,16.0565,16.038,16.038,6000.0
2005-09-06 13:00:00,34.74,34.78,34.72,34.78,6600.0,16.0334,16.0519,16.0242,16.0519,6600.0
2005-09-06 13:30:00,34.8,34.8,34.76,34.77,2400.0,16.0611,16.0611,16.0426,16.0473,2400.0
2005-09-06 14:00:00,34.77,34.77,34.56,34.57,7600.0,16.0473,16.0473,15.9503,15.9549,7600.0
2005-09-06 14:30:00,34.59,34.7,34.58,34.7,7800.0,15.9642,16.0149,15.9596,16.0149,7800.0
2005-09-06 15:00:00,34.68,34.73,34.63,34.66,8600.0,16.0057,16.0288,15.9826,15.9965,8600.0
2005-09-06 15:30:00,34.66,34.66,34.54,34.6,21000.0,15.9965,15.9965,15.9411,15.9688,21000.0
2005-09-07 09:30:00,34.52,34.57,34.41,34.57,22400.0,15.9319,15.9549,15.8811,15.9549,22400.0
2005-09-07 10:00:00,34.59,34.62,34.48,34.49,8000.0,15.9642,15.978,15.9134,15.918,8000.0
2005-09-07 10:30:00,34.5,34.58,34.49,34.53,8000.0,15.9226,15.9596,15.918,15.9365,8000.0
2005-09-07 11:00:00,34.53,34.62,34.52,34.6,6600.0,15.9365,15.978,15.9319,15.9688,6600.0
2005-09-07 11:30:00,34.6,34.6,34.55,34.55,4800.0,15.9688,15.9688,15.9457,15.9457,4800.0
2005-09-07 12:00:00,34.54,34.54,34.48,34.51,6600.0,15.9411,15.9411,15.9134,15.9273,6600.0
2005-09-07 12:30:00,34.5,34.55,34.49,34.55,20400.0,15.9226,15.9457,15.918,15.9457,20400.0
2005-09-07 13:00:00,34.54,34.54,34.48,34.52,16400.0,15.9411,15.9411,15.9134,15.9319,16400.0
2005-09-07 13:30:00,34.52,34.52,34.46,34.47,5800.0,15.9319,15.9319,15.9042,15.9088,5800.0
2005-09-07 14:00:00,34.46,34.47,34.33,34.33,8800.0,15.9042,15.9088,15.8442,15.8442,8800.0
2005-09-07 14:30:00,34.34,34.34,34.25,34.25,8800.0,15.8488,15.8488,15.8073,15.8073,8800.0
2005-09-07 15:00:00,34.26,34.3,34.26,34.29,12200.0,15.8119,15.8303,15.8119,15.8257,12200.0
2005-09-07 15:30:00,34.29,34.32,34.24,34.32,20000.0,15.8257,15.8396,15.8026,15.8396,20000.0
2005-09-08 09:30:00,34.4,34.4,34.33,34.33,5000.0,15.8765,15.8765,15.8442,15.8442,5000.0
2005-09-08 10:00:00,34.31,34.35,34.25,34.25,3800.0,15.835,15.8534,15.8073,15.8073,3800.0
2005-09-08 10:30:00,34.27,34.34,34.22,34.24,9200.0,15.8165,15.8488,15.7934,15.8026,9200.0
2005-09-08 11:00:00,34.24,34.24,34.2,34.24,3800.0,15.8026,15.8026,15.7842,15.8026,3800.0
2005-09-08 11:30:00,34.26,34.27,34.23,34.23,3800.0,15.8119,15.8165,15.798,15.798,3800.0
2005-09-08 12:00:00,34.23,34.23,34.13,34.13,5000.0,15.798,15.798,15.7519,15.7519,5000.0
2005-09-08 12:30:00,34.13,34.21,34.13,34.16,12000.0,15.7519,15.7888,15.7519,15.7657,12000.0
2005-09-08 13:00:00,34.16,34.22,34.16,34.21,22400.0,15.7657,15.7934,15.7657,15.7888,22400.0
2005-09-08 13:30:00,34.2,34.21,34.13,34.13,5800.0,15.7842,15.7888,15.7519,15.7519,5800.0
2005-09-08 14:00:00,34.1,34.1,33.97,33.99,9600.0,15.738,15.738,15.678,15.6873,9600.0
2005-09-08 14:30:00,34.02,34.05,33.98,33.98,12800.0,15.7011,15.715,15.6826,15.6826,12800.0
2005-09-08 15:00:00,33.98,33.99,33.95,33.95,7200.0,15.6826,15.6873,15.6688,15.6688,7200.0
2005-09-08 15:30:00,33.96,34.01,33.86,34.01,22200.0,15.6734,15.6965,15.6273,15.6965,22200.0
2005-09-09 09:30:00,34.08,34.21,34.06,34.13,6000.0,15.7288,15.7888,15.7196,15.7519,6000.0
2005-09-09 10:00:00,34.05,34.13,33.96,34.13,7000.0,15.715,15.7519,15.6734,15.7519,7000.0
2005-09-09 10:30:00,34.15,34.16,34.11,34.16,3200.0,15.7611,15.7657,15.7426,15.7657,3200.0
2005-09-09 11:00:00,34.16,34.19,34.16,34.16,3400.0,15.7657,15.7796,15.7657,15.7657,3400.0
2005-09-09 11:30:00,34.15,34.16,34.09,34.09,10600.0,15.7611,15.7657,15.7334,15.7334,10600.0
2005-09-09 12:00:00,34.07,34.17,34.01,34.15,12400.0,15.7242,15.7703,15.6965,15.7611,12400.0
2005-09-09 12:30:00,34.15,34.15,34.03,34.03,10600.0,15.7611,15.7611,15.7057,15.7057,10600.0
2005-09-09 13:00:00,34.04,34.06,34.04,34.06,7800.0,15.7103,15.7196,15.7103,15.7196,7800.0
2005-09-09 13:30:00,34.04,34.08,34.02,34.08,11400.0,15.7103,15.7288,15.7011,15.7288,11400.0
2005-09-09 14:00:00,34.1,34.12,34.06,34.07,17600.0,15.738,15.7473,15.7196,15.7242,17600.0
2005-09-09 14:30:00,34.07,34.11,34.03,34.07,18400.0,15.7242,15.7426,15.7057,15.7242,18400.0
2005-09-09 15:00:00,34.07,34.1,34.02,34.04,12000.0,15.7242,15.738,15.7011,15.7103,12000.0
2005-09-09 15:30:00,34.03,34.07,34.02,34.02,23400.0,15.7057,15.7242,15.7011,15.7011,23400.0
2005-09-12 09:30:00,33.98,33.98,33.78,33.85,32400.0,15.6826,15.6826,15.5903,15.6226,32400.0
2005-09-12 10:00:00,33.87,34.13,33.87,34.05,15200.0,15.6319,15.7519,15.6319,15.715,15200.0
2005-09-12 10:30:00,34.06,34.07,33.98,33.98,6400.0,15.7196,15.7242,15.6826,15.6826,6400.0
2005-09-12 11:00:00,33.96,33.99,33.94,33.95,7400.0,15.6734,15.6873,15.6642,15.6688,7400.0
2005-09-12 11:30:00,33.96,33.99,33.95,33.99,7400.0,15.6734,15.6873,15.6688,15.6873,7400.0
2005-09-12 12:00:00,33.98,34.02,33.97,34.02,9400.0,15.6826,15.7011,15.678,15.7011,9400.0
2005-09-12 12:30:00,34.02,34.04,34.01,34.02,6800.0,15.7011,15.7103,15.6965,15.7011,6800.0
2005-09-12 13:00:00,34.0,34.0,33.92,33.97,1000.0,15.6919,15.6919,15.655,15.678,1000.0
2005-09-12 13:30:00,33.92,33.97,33.88,33.88,6000.0,15.655,15.678,15.6365,15.6365,6000.0
2005-09-12 14:00:00,33.89,33.95,33.89,33.94,8200.0,15.6411,15.6688,15.6411,15.6642,8200.0
2005-09-12 14:30:00,33.93,34.02,33.93,33.99,10200.0,15.6596,15.7011,15.6596,15.6873,10200.0
2005-09-12 15:00:00,34.02,34.04,34.02,34.02,3200.0,15.7011,15.7103,15.7011,15.7011,3200.0
2005-09-12 15:30:00,34.06,34.08,33.93,33.93,21800.0,15.7196,15.7288,15.6596,15.6596,21800.0
2005-09-13 09:30:00,34.18,34.18,34.03,34.05,13600.0,15.775,15.775,15.7057,15.715,13600.0
2005-09-13 10:00:00,34.05,34.12,34.02,34.1,6800.0,15.715,15.7473,15.7011,15.738,6800.0
2005-09-13 10:30:00,34.09,34.14,34.09,34.1,5600.0,15.7334,15.7565,15.7334,15.738,5600.0
2005-09-13 11:00:00,34.1,34.1,34.05,34.07,6200.0,15.738,15.738,15.715,15.7242,6200.0
2005-09-13 11:30:00,34.06,34.06,33.98,33.98,10000.0,15.7196,15.7196,15.6826,15.6826,10000.0
2005-09-13 12:00:00,33.96,34.01,33.96,34.01,6600.0,15.6734,15.6965,15.6734,15.6965,6600.0
2005-09-13 12:30:00,34.02,34.07,34.02,34.04,4200.0,15.7011,15.7242,15.7011,15.7103,4200.0
2005-09-13 13:00:00,34.05,34.06,33.98,33.98,4200.0,15.715,15.7196,15.6826,15.6826,4200.0
2005-09-13 13:30:00,34.06,34.06,34.04,34.06,4200.0,15.7196,15.7196,15.7103,15.7196,4200.0
2005-09-13 14:00:00,34.06,34.06,34.03,34.06,1600.0,15.7196,15.7196,15.7057,15.7196,1600.0
2005-09-13 14:30:00,34.06,34.06,34.02,34.02,4200.0,15.7196,15.7196,15.7011,15.7011,4200.0
2005-09-13 15:00:00,34.01,34.01,33.91,33.95,8800.0,15.6965,15.6965,15.6503,15.6688,8800.0
2005-09-13 15:30:00,33.96,33.96,33.85,33.85,9000.0,15.6734,15.6734,15.6226,15.6226,9000.0
2005-09-14 09:30:00,33.88,34.01,33.83,34.01,11800.0,15.6365,15.6965,15.6134,15.6965,11800.0
2005-09-14 10:00:00,33.95,34.04,33.95,33.99,6000.0,15.6688,15.7103,15.6688,15.6873,6000.0
2005-09-14 10:30:00,33.96,33.97,33.94,33.97,2600.0,15.6734,15.678,15.6642,15.678,2600.0
2005-09-14 11:00:00,33.99,33.99,33.95,33.95,4200.0,15.6873,15.6873,15.6688,15.6688,4200.0
2005-09-14 11:30:00,33.95,33.95,33.85,33.85,1800.0,15.6688,15.6688,15.6226,15.6226,1800.0
2005-09-14 12:00:00,33.92,33.94,33.91,33.91,1000.0,15.655,15.6642,15.6503,15.6503,1000.0
2005-09-14 12:30:00,33.91,33.91,33.89,33.89,1800.0,15.6503,15.6503,15.6411,15.6411,1800.0
2005-09-14 13:00:00,33.91,33.91,33.88,33.9,2400.0,15.6503,15.6503,15.6365,15.6457,2400.0
2005-09-14 13:30:00,33.89,33.91,33.88,33.9,4000.0,15.6411,15.6503,15.6365,15.6457,4000.0
2005-09-14 14:00:00,33.9,33.91,33.86,33.88,13400.0,15.6457,15.6503,15.6273,15.6365,13400.0
2005-09-14 14:30:00,33.85,33.9,33.83,33.9,13800.0,15.6226,15.6457,15.6134,15.6457,13800.0
2005-09-14 15:00:00,33.92,33.92,33.85,33.86,3200.0,15.655,15.655,15.6226,15.6273,3200.0
2005-09-14 15:30:00,33.87,33.91,33.87,33.89,32400.0,15.6319,15.6503,15.6319,15.6411,32400.0
2005-09-15 09:30:00,33.84,33.85,33.75,33.76,24400.0,15.618,15.6226,15.5765,15.5811,24400.0
2005-09-15 10:00:00,33.75,33.76,33.72,33.72,6400.0,15.5765,15.5811,15.5627,15.5627,6400.0
2005-09-15 10:30:00,33.7,33.7,33.58,33.63,7600.0,15.5534,15.5534,15.498,15.5211,7600.0
2005-09-15 11:00:00,33.59,33.72,33.58,33.72,17600.0,15.5027,15.5627,15.498,15.5627,17600.0
2005-09-15 11:30:00,33.73,33.74,33.69,33.72,5200.0,15.5673,15.5719,15.5488,15.5627,5200.0
2005-09-15 12:00:00,33.73,33.84,33.73,33.83,6200.0,15.5673,15.618,15.5673,15.6134,6200.0
2005-09-15 12:30:00,33.81,33.82,33.8,33.82,2800.0,15.6042,15.6088,15.5996,15.6088,2800.0
2005-09-15 13:00:00,33.82,33.82,33.81,33.81,600.0,15.6088,15.6088,15.6042,15.6042,600.0
2005-09-15 13:30:00,33.75,33.77,33.74,33.77,6800.0,15.5765,15.5857,15.5719,15.5857,6800.0
2005-09-15 14:00:00,33.77,33.81,33.77,33.81,1000.0,15.5857,15.6042,15.5857,15.6042,1000.0
2005-09-15 14:30:00,33.8,33.87,33.79,33.84,8800.0,15.5996,15.6319,15.595,15.618,8800.0
2005-09-15 15:00:00,33.85,33.94,33.85,33.94,8600.0,15.6226,15.6642,15.6226,15.6642,8600.0
2005-09-15 15:30:00,33.95,34.07,33.95,34.02,13400.0,15.6688,15.7242,15.6688,15.7011,13400.0
2005-09-16 09:30:00,34.25,34.26,34.2,34.23,17400.0,15.8073,15.8119,15.7842,15.798,17400.0
2005-09-16 10:00:00,34.22,34.24,34.18,34.24,4000.0,15.7934,15.8026,15.775,15.8026,4000.0
2005-09-16 10:30:00,34.23,34.24,34.2,34.23,5200.0,15.798,15.8026,15.7842,15.798,5200.0
2005-09-16 11:00:00,34.24,34.37,34.24,34.37,6400.0,15.8026,15.8626,15.8026,15.8626,6400.0
2005-09-16 11:30:00,34.37,34.41,34.37,34.38,11800.0,15.8626,15.8811,15.8626,15.8673,11800.0
2005-09-16 12:00:00,34.37,34.45,34.37,34.44,4000.0,15.8626,15.8996,15.8626,15.8949,4000.0
2005-09-16 12:30:00,34.44,34.46,34.42,34.44,2600.0,15.8949,15.9042,15.8857,15.8949,2600.0
2005-09-16 13:00:00,34.45,34.45,34.44,34.45,1600.0,15.8996,15.8996,15.8949,15.8996,1600.0
2005-09-16 13:30:00,34.46,34.56,34.46,34.56,6800.0,15.9042,15.9503,15.9042,15.9503,6800.0
2005-09-16 14:00:00,34.56,34.62,34.56,34.62,2800.0,15.9503,15.978,15.9503,15.978,2800.0
2005-09-16 14:30:00,34.57,34.6,34.57,34.6,6400.0,15.9549,15.9688,15.9549,15.9688,6400.0
2005-09-16 15:00:00,34.6,34.6,34.5,34.56,5800.0,15.9688,15.9688,15.9226,15.9503,5800.0
2005-09-16 15:30:00,34.56,34.6,34.52,34.52,13200.0,15.9503,15.9688,15.9319,15.9319,13200.0
2005-09-19 09:30:00,34.54,34.7,34.54,34.55,3200.0,15.9411,16.0149,15.9411,15.9457,3200.0
2005-09-19 10:00:00,34.56,34.66,34.56,34.61,1800.0,15.9503,15.9965,15.9503,15.9734,1800.0
2005-09-19 10:30:00,34.66,34.77,34.66,34.73,8800.0,15.9965,16.0473,15.9965,16.0288,8800.0
2005-09-19 11:00:00,34.74,34.74,34.7,34.74,4000.0,16.0334,16.0334,16.0149,16.0334,4000.0
2005-09-19 11:30:00,34.74,34.74,34.62,34.63,7600.0,16.0334,16.0334,15.978,15.9826,7600.0
2005-09-19 12:00:00,34.63,34.7,34.63,34.7,2600.0,15.9826,16.0149,15.9826,16.0149,2600.0
2005-09-19 12:30:00,34.66,34.8,34.66,34.8,1800.0,15.9965,16.0611,15.9965,16.0611,1800.0
2005-09-19 13:00:00,34.8,34.8,34.8,34.8,400.0,16.0611,16.0611,16.0611,16.0611,400.0
2005-09-19 13:30:00,34.74,34.77,34.74,34.77,3200.0,16.0334,16.0473,16.0334,16.0473,3200.0
2005-09-19 14:00:00,34.75,34.83,34.75,34.79,3800.0,16.038,16.0749,16.038,16.0565,3800.0
2005-09-19 14:30:00,34.8,34.81,34.74,34.74,8800.0,16.0611,16.0657,16.0334,16.0334,8800.0
2005-09-19 15:00:00,34.75,34.76,34.72,34.76,6600.0,16.038,16.0426,16.0242,16.0426,6600.0
2005-09-19 15:30:00,34.76,34.76,34.73,34.74,8800.0,16.0426,16.0426,16.0288,16.0334,8800.0
2005-09-20 09:30:00,34.67,34.9,34.63,34.9,14400.0,16.0011,16.1073,15.9826,16.1073,14400.0
2005-09-20 10:00:00,34.91,35.02,34.88,35.01,17400.0,16.1119,16.1626,16.098,16.158,17400.0
2005-09-20 10:30:00,35.05,35.16,35.02,35.04,13000.0,16.1765,16.2272,16.1626,16.1719,13000.0
2005-09-20 11:00:00,35.05,35.35,35.02,35.35,11600.0,16.1765,16.3149,16.1626,16.3149,11600.0
2005-09-20 11:30:00,35.35,35.38,35.15,35.15,9400.0,16.3149,16.3288,16.2226,16.2226,9400.0
2005-09-20 12:00:00,35.18,35.32,35.16,35.31,8800.0,16.2365,16.3011,16.2272,16.2965,8800.0
2005-09-20 12:30:00,35.34,35.42,35.33,35.42,8600.0,16.3103,16.3472,16.3057,16.3472,8600.0
2005-09-20 13:00:00,35.38,35.58,35.38,35.58,6000.0,16.3288,16.4211,16.3288,16.4211,6000.0
2005-09-20 13:30:00,35.58,35.58,35.45,35.57,9800.0,16.4211,16.4211,16.3611,16.4165,9800.0
2005-09-20 14:00:00,35.56,35.57,35.35,35.4,11000.0,16.4119,16.4165,16.3149,16.338,11000.0
2005-09-20 14:30:00,35.35,35.35,35.09,35.19,11400.0,16.3149,16.3149,16.1949,16.2411,11400.0
2005-09-20 15:00:00,35.2,35.21,35.02,35.12,15600.0,16.2457,16.2503,16.1626,16.2088,15600.0
2005-09-20 15:30:00,35.09,35.16,34.92,34.95,31200.0,16.1949,16.2272,16.1165,16.1303,31200.0
2005-09-21 09:30:00,35.0,35.0,34.92,34.98,6600.0,16.1534,16.1534,16.1165,16.1442,6600.0
2005-09-21 10:00:00,35.05,35.08,35.02,35.08,1400.0,16.1765,16.1903,16.1626,16.1903,1400.0
2005-09-21 10:30:00,35.13,35.13,35.12,35.12,2000.0,16.2134,16.2134,16.2088,16.2088,2000.0
2005-09-21 11:00:00,35.12,35.12,34.99,35.02,2400.0,16.2088,16.2088,16.1488,16.1626,2400.0
2005-09-21 11:30:00,35.0,35.0,34.96,34.96,6400.0,16.1534,16.1534,16.1349,16.1349,6400.0
2005-09-21 12:00:00,34.99,35.0,34.93,34.95,4400.0,16.1488,16.1534,16.1211,16.1303,4400.0
2005-09-21 12:30:00,34.98,35.07,34.98,35.07,5000.0,16.1442,16.1857,16.1442,16.1857,5000.0
2005-09-21 13:00:00,35.06,35.06,35.0,35.05,3200.0,16.1811,16.1811,16.1534,16.1765,3200.0
2005-09-21 13:30:00,35.07,35.18,35.07,35.18,5000.0,16.1857,16.2365,16.1857,16.2365,5000.0
2005-09-21 14:00:00,35.17,35.23,35.11,35.2,7200.0,16.2319,16.2596,16.2042,16.2457,7200.0
2005-09-21 14:30:00,35.21,35.25,35.19,35.25,3000.0,16.2503,16.2688,16.2411,16.2688,3000.0
2005-09-21 15:00:00,35.28,35.36,35.2,35.2,4400.0,16.2826,16.3196,16.2457,16.2457,4400.0
2005-09-21 15:30:00,35.18,35.18,34.87,35.13,23600.0,16.2365,16.2365,16.0934,16.2134,23600.0
2005-09-22 09:30:00,35.02,35.36,35.02,35.32,19400.0,16.1626,16.3196,16.1626,16.3011,19400.0
2005-09-22 10:00:00,35.3,35.45,35.22,35.43,14600.0,16.2919,16.3611,16.2549,16.3519,14600.0
2005-09-22 10:30:00,35.34,35.4,35.27,35.4,8000.0,16.3103,16.338,16.278,16.338,8000.0
2005-09-22 11:00:00,35.38,35.42,35.37,35.42,4600.0,16.3288,16.3472,16.3242,16.3472,4600.0
2005-09-22 11:30:00,35.41,35.44,35.4,35.44,5400.0,16.3426,16.3565,16.338,16.3565,5400.0
2005-09-22 12:00:00,35.44,35.46,35.41,35.46,15800.0,16.3565,16.3657,16.3426,16.3657,15800.0
2005-09-22 12:30:00,35.45,35.45,35.42,35.44,2000.0,16.3611,16.3611,16.3472,16.3565,2000.0
2005-09-22 13:00:00,35.46,35.6,35.46,35.58,11200.0,16.3657,16.4303,16.3657,16.4211,11200.0
2005-09-22 13:30:00,35.57,35.67,35.52,35.67,10400.0,16.4165,16.4626,16.3934,16.4626,10400.0
2005-09-22 14:00:00,35.67,35.67,35.57,35.64,6000.0,16.4626,16.4626,16.4165,16.4488,6000.0
2005-09-22 14:30:00,35.66,35.7,35.63,35.66,8000.0,16.458,16.4765,16.4442,16.458,8000.0
2005-09-22 15:00:00,35.65,35.65,35.57,35.6,7000.0,16.4534,16.4534,16.4165,16.4303,7000.0
2005-09-22 15:30:00,35.6,35.63,35.46,35.46,22800.0,16.4303,16.4442,16.3657,16.3657,22800.0
2005-09-23 09:30:00,35.51,35.51,35.38,35.44,17000.0,16.3888,16.3888,16.3288,16.3565,17000.0
2005-09-23 10:00:00,35.44,35.88,35.44,35.8,30400.0,16.3565,16.5595,16.3565,16.5226,30400.0
2005-09-23 10:30:00,35.71,35.73,35.65,35.65,7000.0,16.4811,16.4903,16.4534,16.4534,7000.0
2005-09-23 11:00:00,35.63,35.74,35.62,35.74,6000.0,16.4442,16.4949,16.4395,16.4949,6000.0
2005-09-23 11:30:00,35.74,35.78,35.67,35.74,9600.0,16.4949,16.5134,16.4626,16.4949,9600.0
2005-09-23 12:00:00,35.76,35.79,35.73,35.76,4000.0,16.5042,16.518,16.4903,16.5042,4000.0
2005-09-23 12:30:00,35.75,35.76,35.72,35.74,2400.0,16.4995,16.5042,16.4857,16.4949,2400.0
2005-09-23 13:00:00,35.73,35.82,35.73,35.76,9000.0,16.4903,16.5319,16.4903,16.5042,9000.0
2005-09-23 13:30:00,35.8,35.92,35.8,35.92,10200.0,16.5226,16.578,16.5226,16.578,10200.0
2005-09-23 14:00:00,35.83,35.83,35.72,35.74,23600.0,16.5365,16.5365,16.4857,16.4949,23600.0
2005-09-23 14:30:00,35.74,35.77,35.72,35.77,13800.0,16.4949,16.5088,16.4857,16.5088,13800.0
2005-09-23 15:00:00,35.78,35.83,35.77,35.82,13200.0,16.5134,16.5365,16.5088,16.5319,13200.0
2005-09-23 15:30:00,35.82,35.89,35.8,35.8,14400.0,16.5319,16.5642,16.5226,16.5226,14400.0
2005-09-26 09:30:00,35.67,35.7,35.55,35.65,10800.0,16.4626,16.4765,16.4072,16.4534,10800.0
2005-09-26 10:00:00,35.6,35.83,35.57,35.8,20000.0,16.4303,16.5365,16.4165,16.5226,20000.0
2005-09-26 10:30:00,35.83,36.0,35.79,35.94,20000.0,16.5365,16.6149,16.518,16.5872,20000.0
2005-09-26 11:00:00,35.9,36.01,35.9,36.01,5400.0,16.5688,16.6195,16.5688,16.6195,5400.0
2005-09-26 11:30:00,36.05,36.1,36.05,36.1,10400.0,16.638,16.6611,16.638,16.6611,10400.0
2005-09-26 12:00:00,36.1,36.19,36.1,36.19,11400.0,16.6611,16.7026,16.6611,16.7026,11400.0
2005-09-26 12:30:00,36.15,36.19,36.1,36.1,10800.0,16.6842,16.7026,16.6611,16.6611,10800.0
2005-09-26 13:00:00,36.17,36.24,36.17,36.17,6600.0,16.6934,16.7257,16.6934,16.6934,6600.0
2005-09-26 13:30:00,36.17,36.24,36.14,36.18,8800.0,16.6934,16.7257,16.6795,16.698,8800.0
2005-09-26 14:00:00,36.21,36.23,36.02,36.09,17800.0,16.7118,16.7211,16.6242,16.6565,17800.0
2005-09-26 14:30:00,36.1,36.16,36.09,36.09,6000.0,16.6611,16.6888,16.6565,16.6565,6000.0
2005-09-26 15:00:00,36.1,36.19,36.1,36.17,10200.0,16.6611,16.7026,16.6611,16.6934,10200.0
2005-09-26 15:30:00,36.18,36.21,36.15,36.15,11800.0,16.698,16.7118,16.6842,16.6842,11800.0
2005-09-27 09:30:00,36.13,36.31,36.02,36.28,10000.0,16.6749,16.758,16.6242,16.7442,10000.0
2005-09-27 10:00:00,36.28,36.46,36.27,36.46,7000.0,16.7442,16.8272,16.7395,16.8272,7000.0
2005-09-27 10:30:00,36.47,36.57,36.43,36.49,21400.0,16.8318,16.878,16.8134,16.8411,21400.0
2005-09-27 11:00:00,36.47,36.51,36.45,36.47,10600.0,16.8318,16.8503,16.8226,16.8318,10600.0
2005-09-27 11:30:00,36.47,36.47,36.41,36.43,5600.0,16.8318,16.8318,16.8042,16.8134,5600.0
2005-09-27 12:00:00,36.43,36.46,36.33,36.33,4200.0,16.8134,16.8272,16.7672,16.7672,4200.0
2005-09-27 12:30:00,36.33,36.45,36.33,36.45,7800.0,16.7672,16.8226,16.7672,16.8226,7800.0
2005-09-27 13:00:00,36.42,36.44,36.38,36.38,3600.0,16.8088,16.818,16.7903,16.7903,3600.0
2005-09-27 13:30:00,36.38,36.67,36.38,36.57,6200.0,16.7903,16.9242,16.7903,16.878,6200.0
2005-09-27 14:00:00,36.58,36.68,36.58,36.64,9400.0,16.8826,16.9288,16.8826,16.9103,9400.0
2005-09-27 14:30:00,36.62,36.62,36.57,36.6,8800.0,16.9011,16.9011,16.878,16.8918,8800.0
2005-09-27 15:00:00,36.6,36.6,36.51,36.54,4800.0,16.8918,16.8918,16.8503,16.8642,4800.0
2005-09-27 15:30:00,36.56,36.78,36.56,36.71,17000.0,16.8734,16.9749,16.8734,16.9426,17000.0
2005-09-28 09:30:00,36.75,36.77,36.28,36.3,14200.0,16.9611,16.9703,16.7442,16.7534,14200.0
2005-09-28 10:00:00,36.3,36.3,36.1,36.23,7400.0,16.7534,16.7534,16.6611,16.7211,7400.0
2005-09-28 10:30:00,36.32,36.41,36.32,36.38,7800.0,16.7626,16.8042,16.7626,16.7903,7800.0
2005-09-28 11:00:00,36.35,36.38,36.27,36.31,27600.0,16.7765,16.7903,16.7395,16.758,27600.0
2005-09-28 11:30:00,36.29,36.41,36.29,36.41,11600.0,16.7488,16.8042,16.7488,16.8042,11600.0
2005-09-28 12:00:00,36.38,36.38,36.34,36.35,5200.0,16.7903,16.7903,16.7718,16.7765,5200.0
2005-09-28 12:30:00,36.37,36.47,36.36,36.47,6800.0,16.7857,16.8318,16.7811,16.8318,6800.0
2005-09-28 13:00:00,36.41,36.42,36.38,36.42,7600.0,16.8042,16.8088,16.7903,16.8088,7600.0
2005-09-28 13:30:00,36.43,36.47,36.4,36.47,6600.0,16.8134,16.8318,16.7995,16.8318,6600.0
2005-09-28 14:00:00,36.45,36.57,36.44,36.54,8400.0,16.8226,16.878,16.818,16.8642,8400.0
2005-09-28 14:30:00,36.54,36.56,36.52,36.52,5800.0,16.8642,16.8734,16.8549,16.8549,5800.0
2005-09-28 15:00:00,36.41,36.41,36.24,36.24,9600.0,16.8042,16.8042,16.7257,16.7257,9600.0
2005-09-28 15:30:00,36.24,36.27,36.12,36.21,18800.0,16.7257,16.7395,16.6703,16.7118,18800.0
2005-09-29 09:30:00,36.16,36.16,35.98,36.05,26800.0,16.6888,16.6888,16.6057,16.638,26800.0
2005-09-29 10:00:00,36.05,36.05,35.88,36.0,7200.0,16.638,16.638,16.5595,16.6149,7200.0
2005-09-29 10:30:00,35.95,36.09,35.88,36.09,6200.0,16.5919,16.6565,16.5595,16.6565,6200.0
2005-09-29 11:00:00,36.12,36.35,36.12,36.27,11000.0,16.6703,16.7765,16.6703,16.7395,11000.0
2005-09-29 11:30:00,36.27,36.27,36.06,36.1,2600.0,16.7395,16.7395,16.6426,16.6611,2600.0
2005-09-29 12:00:00,36.11,36.18,36.1,36.1,2400.0,16.6657,16.698,16.6611,16.6611,2400.0
2005-09-29 12:30:00,36.14,36.14,36.08,36.1,4200.0,16.6795,16.6795,16.6519,16.6611,4200.0
2005-09-29 13:00:00,36.15,36.15,36.08,36.12,5400.0,16.6842,16.6842,16.6519,16.6703,5400.0
2005-09-29 13:30:00,36.23,36.23,36.1,36.1,3000.0,16.7211,16.7211,16.6611,16.6611,3000.0
2005-09-29 14:00:00,36.15,36.18,35.98,36.04,23800.0,16.6842,16.698,16.6057,16.6334,23800.0
2005-09-29 14:30:00,36.0,36.08,35.96,35.96,8200.0,16.6149,16.6519,16.5965,16.5965,8200.0
2005-09-29 15:00:00,36.0,36.0,35.86,35.89,12600.0,16.6149,16.6149,16.5503,16.5642,12600.0
2005-09-29 15:30:00,35.87,35.93,35.85,35.9,57800.0,16.5549,16.5826,16.5457,16.5688,57800.0
2005-09-30 09:30:00,35.87,35.95,35.84,35.86,12000.0,16.5549,16.5919,16.5411,16.5503,12000.0
2005-09-30 10:00:00,35.99,36.13,35.93,36.13,2800.0,16.6103,16.6749,16.5826,16.6749,2800.0
2005-09-30 10:30:00,36.2,36.37,36.2,36.37,10800.0,16.7072,16.7857,16.7072,16.7857,10800.0
2005-09-30 11:00:00,36.4,36.48,36.37,36.43,22200.0,16.7995,16.8365,16.7857,16.8134,22200.0
2005-09-30 11:30:00,36.4,36.57,36.4,36.57,11800.0,16.7995,16.878,16.7995,16.878,11800.0
2005-09-30 12:00:00,36.57,36.65,36.56,36.64,11200.0,16.878,16.9149,16.8734,16.9103,11200.0
2005-09-30 12:30:00,36.58,36.61,36.52,36.61,4400.0,16.8826,16.8965,16.8549,16.8965,4400.0
2005-09-30 13:00:00,36.62,36.7,36.59,36.64,10800.0,16.9011,16.938,16.8872,16.9103,10800.0
2005-09-30 13:30:00,36.65,36.87,36.65,36.84,6800.0,16.9149,17.0165,16.9149,17.0026,6800.0
2005-09-30 14:00:00,36.83,36.87,36.67,36.74,5000.0,16.998,17.0165,16.9242,16.9565,5000.0
2005-09-30 14:30:00,36.77,36.81,36.67,36.67,8800.0,16.9703,16.9888,16.9242,16.9242,8800.0
2005-09-30 15:00:00,36.68,36.72,36.55,36.58,19200.0,16.9288,16.9472,16.8688,16.8826,19200.0
2005-09-30 15:30:00,36.57,36.64,36.38,36.44,47600.0,16.878,16.9103,16.7903,16.818,47600.0
2005-10-03 09:30:00,36.52,36.59,36.52,36.58,14000.0,16.8549,16.8872,16.8549,16.8826,14000.0
2005-10-03 10:00:00,36.58,36.59,36.48,36.48,8000.0,16.8826,16.8872,16.8365,16.8365,8000.0
2005-10-03 10:30:00,36.46,36.63,36.38,36.63,30000.0,16.8272,16.9057,16.7903,16.9057,30000.0
2005-10-03 11:00:00,36.6,36.63,36.55,36.57,13200.0,16.8918,16.9057,16.8688,16.878,13200.0
2005-10-03 11:30:00,36.59,36.83,36.59,36.8,9600.0,16.8872,16.998,16.8872,16.9842,9600.0
2005-10-03 12:00:00,36.8,36.85,36.79,36.84,5600.0,16.9842,17.0072,16.9795,17.0026,5600.0
2005-10-03 12:30:00,36.83,36.88,36.82,36.85,6600.0,16.998,17.0211,16.9934,17.0072,6600.0
2005-10-03 13:00:00,36.84,36.87,36.83,36.87,5000.0,17.0026,17.0165,16.998,17.0165,5000.0
2005-10-03 13:30:00,36.88,36.92,36.88,36.91,12000.0,17.0211,17.0395,17.0211,17.0349,12000.0
2005-10-03 14:00:00,36.91,37.02,36.91,37.01,13000.0,17.0349,17.0857,17.0349,17.0811,13000.0
2005-10-03 14:30:00,37.02,37.05,36.97,36.98,8800.0,17.0857,17.0995,17.0626,17.0672,8800.0
2005-10-03 15:00:00,36.98,37.02,36.9,36.9,10600.0,17.0672,17.0857,17.0303,17.0303,10600.0
2005-10-03 15:30:00,36.88,36.97,36.84,36.9,24600.0,17.0211,17.0626,17.0026,17.0303,24600.0
2005-10-04 09:30:00,36.85,36.86,36.52,36.63,28800.0,17.0072,17.0118,16.8549,16.9057,28800.0
2005-10-04 10:00:00,36.64,36.72,36.63,36.66,38200.0,16.9103,16.9472,16.9057,16.9195,38200.0
2005-10-04 10:30:00,36.63,36.63,36.54,36.57,11400.0,16.9057,16.9057,16.8642,16.878,11400.0
2005-10-04 11:00:00,36.55,36.56,36.49,36.55,5400.0,16.8688,16.8734,16.8411,16.8688,5400.0
2005-10-04 11:30:00,36.5,36.5,36.47,36.49,2400.0,16.8457,16.8457,16.8318,16.8411,2400.0
2005-10-04 12:00:00,36.54,36.55,36.49,36.52,4800.0,16.8642,16.8688,16.8411,16.8549,4800.0
2005-10-04 12:30:00,36.5,36.5,36.47,36.47,1800.0,16.8457,16.8457,16.8318,16.8318,1800.0
2005-10-04 13:00:00,36.45,36.45,36.4,36.45,6200.0,16.8226,16.8226,16.7995,16.8226,6200.0
2005-10-04 13:30:00,36.42,36.43,36.4,36.41,5000.0,16.8088,16.8134,16.7995,16.8042,5000.0
2005-10-04 14:00:00,36.37,36.43,36.37,36.43,2800.0,16.7857,16.8134,16.7857,16.8134,2800.0
2005-10-04 14:30:00,36.43,36.46,36.38,36.46,4600.0,16.8134,16.8272,16.7903,16.8272,4600.0
2005-10-04 15:00:00,36.44,36.44,36.37,36.41,11000.0,16.818,16.818,16.7857,16.8042,11000.0
2005-10-04 15:30:00,36.4,36.42,36.38,36.41,10400.0,16.7995,16.8088,16.7903,16.8042,10400.0
2005-10-05 09:30:00,36.35,36.4,36.17,36.17,13400.0,16.7765,16.7995,16.6934,16.6934,13400.0
2005-10-05 10:00:00,36.17,36.24,36.13,36.16,8800.0,16.6934,16.7257,16.6749,16.6888,8800.0
2005-10-05 10:30:00,36.19,36.3,36.19,36.21,7600.0,16.7026,16.7534,16.7026,16.7118,7600.0
2005-10-05 11:00:00,36.15,36.17,36.09,36.13,4200.0,16.6842,16.6934,16.6565,16.6749,4200.0
2005-10-05 11:30:00,36.01,36.01,35.82,35.89,36800.0,16.6195,16.6195,16.5319,16.5642,36800.0
2005-10-05 12:00:00,35.89,36.21,35.89,36.15,7400.0,16.5642,16.7118,16.5642,16.6842,7400.0
2005-10-05 12:30:00,36.12,36.12,36.0,36.0,2000.0,16.6703,16.6703,16.6149,16.6149,2000.0
2005-10-05 13:00:00,36.07,36.08,36.02,36.05,1800.0,16.6472,16.6519,16.6242,16.638,1800.0
2005-10-05 13:30:00,36.0,36.0,35.82,35.82,4200.0,16.6149,16.6149,16.5319,16.5319,4200.0
2005-10-05 14:00:00,35.81,35.88,35.78,35.86,11400.0,16.5272,16.5595,16.5134,16.5503,11400.0
2005-10-05 14:30:00,35.88,35.99,35.87,35.96,4800.0,16.5595,16.6103,16.5549,16.5965,4800.0
2005-10-05 15:00:00,35.9,35.91,35.78,35.86,6800.0,16.5688,16.5734,16.5134,16.5503,6800.0
2005-10-05 15:30:00,35.86,35.9,35.85,35.87,17600.0,16.5503,16.5688,16.5457,16.5549,17600.0
2005-10-06 09:30:00,35.8,35.87,35.74,35.84,67600.0,16.5226,16.5549,16.4949,16.5411,67600.0
2005-10-06 10:00:00,35.82,35.85,35.7,35.85,9400.0,16.5319,16.5457,16.4765,16.5457,9400.0
2005-10-06 10:30:00,35.81,35.81,35.69,35.69,2400.0,16.5272,16.5272,16.4719,16.4719,2400.0
2005-10-06 11:00:00,35.65,35.76,35.6,35.69,15800.0,16.4534,16.5042,16.4303,16.4719,15800.0
2005-10-06 11:30:00,35.68,35.7,35.52,35.57,8200.0,16.4672,16.4765,16.3934,16.4165,8200.0
2005-10-06 12:00:00,35.6,35.68,35.46,35.46,7200.0,16.4303,16.4672,16.3657,16.3657,7200.0
2005-10-06 12:30:00,35.47,35.56,35.47,35.56,3000.0,16.3703,16.4119,16.3703,16.4119,3000.0
2005-10-06 13:00:00,35.57,35.57,35.51,35.51,2200.0,16.4165,16.4165,16.3888,16.3888,2200.0
2005-10-06 13:30:00,35.46,35.56,35.46,35.5,3200.0,16.3657,16.4119,16.3657,16.3842,3200.0
2005-10-06 14:00:00,35.51,35.71,35.51,35.71,13000.0,16.3888,16.4811,16.3888,16.4811,13000.0
2005-10-06 14:30:00,35.71,35.77,35.58,35.58,7600.0,16.4811,16.5088,16.4211,16.4211,7600.0
2005-10-06 15:00:00,35.57,35.57,35.46,35.46,7600.0,16.4165,16.4165,16.3657,16.3657,7600.0
2005-10-06 15:30:00,35.47,35.68,35.43,35.68,17000.0,16.3703,16.4672,16.3519,16.4672,17000.0
2005-10-07 09:30:00,35.61,35.69,35.6,35.69,9400.0,16.4349,16.4719,16.4303,16.4719,9400.0
2005-10-07 10:00:00,35.65,35.67,35.5,35.65,12600.0,16.4534,16.4626,16.3842,16.4534,12600.0
2005-10-07 10:30:00,35.65,35.75,35.64,35.72,7200.0,16.4534,16.4995,16.4488,16.4857,7200.0
2005-10-07 11:00:00,35.73,35.75,35.69,35.75,5800.0,16.4903,16.4995,16.4719,16.4995,5800.0
2005-10-07 11:30:00,35.75,35.81,35.75,35.81,4200.0,16.4995,16.5272,16.4995,16.5272,4200.0
2005-10-07 12:00:00,35.82,35.82,35.82,35.82,1000.0,16.5319,16.5319,16.5319,16.5319,1000.0
2005-10-07 12:30:00,35.79,35.81,35.77,35.81,2400.0,16.518,16.5272,16.5088,16.5272,2400.0
2005-10-07 13:00:00,35.82,35.84,35.82,35.83,1400.0,16.5319,16.5411,16.5319,16.5365,1400.0
2005-10-07 13:30:00,35.83,35.83,35.73,35.79,3000.0,16.5365,16.5365,16.4903,16.518,3000.0
2005-10-07 14:00:00,35.77,35.83,35.77,35.77,6000.0,16.5088,16.5365,16.5088,16.5088,6000.0
2005-10-07 14:30:00,35.79,35.8,35.72,35.79,7400.0,16.518,16.5226,16.4857,16.518,7400.0
2005-10-07 15:00:00,35.77,35.77,35.67,35.75,5800.0,16.5088,16.5088,16.4626,16.4995,5800.0
2005-10-07 15:30:00,35.72,35.74,35.67,35.73,7200.0,16.4857,16.4949,16.4626,16.4903,7200.0
2005-10-10 09:30:00,35.73,35.73,35.73,35.73,1800.0,16.4903,16.4903,16.4903,16.4903,1800.0
2005-10-10 10:00:00,35.73,35.85,35.6,35.85,9600.0,16.4903,16.5457,16.4303,16.5457,9600.0
2005-10-10 10:30:00,35.84,35.96,35.84,35.96,1400.0,16.5411,16.5965,16.5411,16.5965,1400.0
2005-10-10 11:00:00,35.9,35.92,35.85,35.92,2600.0,16.5688,16.578,16.5457,16.578,2600.0
2005-10-10 11:30:00,35.93,35.93,35.85,35.92,6200.0,16.5826,16.5826,16.5457,16.578,6200.0
2005-10-10 12:00:00,35.93,35.93,35.88,35.91,2000.0,16.5826,16.5826,16.5595,16.5734,2000.0
2005-10-10 12:30:00,35.91,35.93,35.83,35.9,2800.0,16.5734,16.5826,16.5365,16.5688,2800.0
2005-10-10 13:00:00,35.91,35.93,35.8,35.93,8200.0,16.5734,16.5826,16.5226,16.5826,8200.0
2005-10-10 13:30:00,35.93,35.93,35.93,35.93,0.0,16.5826,16.5826,16.5826,16.5826,0.0
2005-10-10 14:00:00,35.93,35.93,35.93,35.93,3000.0,16.5826,16.5826,16.5826,16.5826,3000.0
2005-10-10 14:30:00,35.93,35.93,35.93,35.93,3600.0,16.5826,16.5826,16.5826,16.5826,3600.0
2005-10-10 15:00:00,35.91,35.91,35.8,35.8,5000.0,16.5734,16.5734,16.5226,16.5226,5000.0
2005-10-10 15:30:00,35.79,35.79,35.6,35.73,16000.0,16.518,16.518,16.4303,16.4903,16000.0
2005-10-11 09:30:00,35.6,35.6,35.38,35.44,4400.0,16.4303,16.4303,16.3288,16.3565,4400.0
2005-10-11 10:00:00,35.43,35.46,35.4,35.4,7400.0,16.3519,16.3657,16.338,16.338,7400.0
2005-10-11 10:30:00,35.38,35.47,35.37,35.44,11800.0,16.3288,16.3703,16.3242,16.3565,11800.0
2005-10-11 11:00:00,35.44,35.44,35.4,35.4,5200.0,16.3565,16.3565,16.338,16.338,5200.0
2005-10-11 11:30:00,35.42,35.46,35.42,35.46,3200.0,16.3472,16.3657,16.3472,16.3657,3200.0
2005-10-11 12:00:00,35.46,35.46,35.38,35.42,5000.0,16.3657,16.3657,16.3288,16.3472,5000.0
2005-10-11 12:30:00,35.4,35.44,35.39,35.44,1800.0,16.338,16.3565,16.3334,16.3565,1800.0
2005-10-11 13:00:00,35.43,35.43,35.42,35.42,1600.0,16.3519,16.3519,16.3472,16.3472,1600.0
2005-10-11 13:30:00,35.39,35.42,35.38,35.38,6200.0,16.3334,16.3472,16.3288,16.3288,6200.0
2005-10-11 14:00:00,35.4,35.41,35.38,35.4,1400.0,16.338,16.3426,16.3288,16.338,1400.0
2005-10-11 14:30:00,35.37,35.38,35.37,35.37,3800.0,16.3242,16.3288,16.3242,16.3242,3800.0
2005-10-11 15:00:00,35.37,35.37,35.31,35.33,5800.0,16.3242,16.3242,16.2965,16.3057,5800.0
2005-10-11 15:30:00,35.35,35.38,35.35,35.35,7000.0,16.3149,16.3288,16.3149,16.3149,7000.0
2005-10-12 09:30:00,35.49,35.65,35.49,35.6,14600.0,16.3796,16.4534,16.3796,16.4303,14600.0
2005-10-12 10:00:00,35.6,35.6,35.48,35.49,10400.0,16.4303,16.4303,16.3749,16.3796,10400.0
2005-10-12 10:30:00,35.49,35.49,35.38,35.38,9800.0,16.3796,16.3796,16.3288,16.3288,9800.0
2005-10-12 11:00:00,35.4,35.46,35.4,35.45,16200.0,16.338,16.3657,16.338,16.3611,16200.0
2005-10-12 11:30:00,35.44,35.56,35.44,35.49,18000.0,16.3565,16.4119,16.3565,16.3796,18000.0
2005-10-12 12:00:00,35.49,35.54,35.47,35.54,9000.0,16.3796,16.4026,16.3703,16.4026,9000.0
2005-10-12 12:30:00,35.51,35.54,35.49,35.54,4000.0,16.3888,16.4026,16.3796,16.4026,4000.0
2005-10-12 13:00:00,35.54,35.55,35.54,35.54,5000.0,16.4026,16.4072,16.4026,16.4026,5000.0
2005-10-12 13:30:00,35.52,35.52,35.39,35.4,4400.0,16.3934,16.3934,16.3334,16.338,4400.0
2005-10-12 14:00:00,35.38,35.42,35.35,35.42,4800.0,16.3288,16.3472,16.3149,16.3472,4800.0
2005-10-12 14:30:00,35.42,35.42,35.24,35.26,9600.0,16.3472,16.3472,16.2642,16.2734,9600.0
2005-10-12 15:00:00,35.14,35.27,35.01,35.27,25400.0,16.218,16.278,16.158,16.278,25400.0
2005-10-12 15:30:00,35.27,35.29,35.16,35.16,20200.0,16.278,16.2872,16.2272,16.2272,20200.0
2005-10-13 09:30:00,34.87,34.95,34.73,34.74,50800.0,16.0934,16.1303,16.0288,16.0334,50800.0
2005-10-13 10:00:00,34.68,34.77,34.6,34.74,13000.0,16.0057,16.0473,15.9688,16.0334,13000.0
2005-10-13 10:30:00,34.79,34.9,34.76,34.9,17200.0,16.0565,16.1073,16.0426,16.1073,17200.0
2005-10-13 11:00:00,34.88,34.88,34.74,34.74,10400.0,16.098,16.098,16.0334,16.0334,10400.0
2005-10-13 11:30:00,34.76,34.82,34.63,34.63,10200.0,16.0426,16.0703,15.9826,15.9826,10200.0
2005-10-13 12:00:00,34.63,34.69,34.6,34.63,12000.0,15.9826,16.0103,15.9688,15.9826,12000.0
2005-10-13 12:30:00,34.71,34.85,34.7,34.73,10600.0,16.0196,16.0842,16.0149,16.0288,10600.0
2005-10-13 13:00:00,34.73,34.73,34.63,34.65,8600.0,16.0288,16.0288,15.9826,15.9919,8600.0
2005-10-13 13:30:00,34.64,34.78,34.63,34.78,3600.0,15.9873,16.0519,15.9826,16.0519,3600.0
2005-10-13 14:00:00,34.83,34.93,34.83,34.92,10000.0,16.0749,16.1211,16.0749,16.1165,10000.0
2005-10-13 14:30:00,34.9,35.14,34.88,35.02,8600.0,16.1073,16.218,16.098,16.1626,8600.0
2005-10-13 15:00:00,35.02,35.13,35.02,35.05,4800.0,16.1626,16.2134,16.1626,16.1765,4800.0
2005-10-13 15:30:00,35.06,35.27,35.02,35.26,28600.0,16.1811,16.278,16.1626,16.2734,28600.0
2005-10-14 09:30:00,35.13,35.18,34.94,34.96,8800.0,16.2134,16.2365,16.1257,16.1349,8800.0
2005-10-14 10:00:00,35.1,35.15,35.06,35.06,5400.0,16.1996,16.2226,16.1811,16.1811,5400.0
2005-10-14 10:30:00,35.08,35.19,35.07,35.07,6200.0,16.1903,16.2411,16.1857,16.1857,6200.0
2005-10-14 11:00:00,35.03,35.05,34.98,34.99,12400.0,16.1672,16.1765,16.1442,16.1488,12400.0
2005-10-14 11:30:00,34.95,35.02,34.91,35.02,4000.0,16.1303,16.1626,16.1119,16.1626,4000.0
2005-10-14 12:00:00,35.02,35.02,34.97,35.01,6000.0,16.1626,16.1626,16.1396,16.158,6000.0
2005-10-14 12:30:00,35.01,35.04,35.01,35.04,1800.0,16.158,16.1719,16.158,16.1719,1800.0
2005-10-14 13:00:00,35.02,35.02,34.98,35.0,10000.0,16.1626,16.1626,16.1442,16.1534,10000.0
2005-10-14 13:30:00,35.0,35.06,35.0,35.02,14200.0,16.1534,16.1811,16.1534,16.1626,14200.0
2005-10-14 14:00:00,35.09,35.11,35.02,35.11,11200.0,16.1949,16.2042,16.1626,16.2042,11200.0
2005-10-14 14:30:00,35.13,35.2,35.12,35.2,8000.0,16.2134,16.2457,16.2088,16.2457,8000.0
2005-10-14 15:00:00,35.19,35.23,35.17,35.22,4600.0,16.2411,16.2596,16.2319,16.2549,4600.0
2005-10-14 15:30:00,35.25,35.34,35.25,35.34,4200.0,16.2688,16.3103,16.2688,16.3103,4200.0
2005-10-17 09:30:00,35.58,35.72,35.54,35.55,11800.0,16.4211,16.4857,16.4026,16.4072,11800.0
2005-10-17 10:00:00,35.55,35.57,35.45,35.45,4000.0,16.4072,16.4165,16.3611,16.3611,4000.0
2005-10-17 10:30:00,35.45,35.45,35.4,35.4,3600.0,16.3611,16.3611,16.338,16.338,3600.0
2005-10-17 11:00:00,35.33,35.44,35.33,35.39,2000.0,16.3057,16.3565,16.3057,16.3334,2000.0
2005-10-17 11:30:00,35.39,35.4,35.32,35.35,5800.0,16.3334,16.338,16.3011,16.3149,5800.0
2005-10-17 12:00:00,35.35,35.39,35.35,35.36,5600.0,16.3149,16.3334,16.3149,16.3196,5600.0
2005-10-17 12:30:00,35.38,35.43,35.38,35.43,2600.0,16.3288,16.3519,16.3288,16.3519,2600.0
2005-10-17 13:00:00,35.44,35.44,35.38,35.38,4000.0,16.3565,16.3565,16.3288,16.3288,4000.0
2005-10-17 13:30:00,35.35,35.43,35.35,35.43,5000.0,16.3149,16.3519,16.3149,16.3519,5000.0
2005-10-17 14:00:00,35.4,35.4,35.36,35.36,1000.0,16.338,16.338,16.3196,16.3196,1000.0
2005-10-17 14:30:00,35.33,35.33,35.32,35.32,1800.0,16.3057,16.3057,16.3011,16.3011,1800.0
2005-10-17 15:00:00,35.31,35.35,35.3,35.35,3400.0,16.2965,16.3149,16.2919,16.3149,3400.0
2005-10-17 15:30:00,35.35,35.39,35.3,35.35,7200.0,16.3149,16.3334,16.2919,16.3149,7200.0
2005-10-18 09:30:00,35.2,35.2,35.0,35.1,10600.0,16.2457,16.2457,16.1534,16.1996,10600.0
2005-10-18 10:00:00,35.08,35.08,35.01,35.01,5800.0,16.1903,16.1903,16.158,16.158,5800.0
2005-10-18 10:30:00,35.01,35.01,34.97,34.98,3400.0,16.158,16.158,16.1396,16.1442,3400.0
2005-10-18 11:00:00,35.0,35.05,34.99,35.03,6800.0,16.1534,16.1765,16.1488,16.1672,6800.0
2005-10-18 11:30:00,35.04,35.15,35.04,35.15,6600.0,16.1719,16.2226,16.1719,16.2226,6600.0
2005-10-18 12:00:00,35.17,35.3,35.17,35.26,10800.0,16.2319,16.2919,16.2319,16.2734,10800.0
2005-10-18 12:30:00,35.21,35.31,35.21,35.3,4400.0,16.2503,16.2965,16.2503,16.2919,4400.0
2005-10-18 13:00:00,35.27,35.29,35.23,35.23,6400.0,16.278,16.2872,16.2596,16.2596,6400.0
2005-10-18 13:30:00,35.21,35.27,35.21,35.27,5200.0,16.2503,16.278,16.2503,16.278,5200.0
2005-10-18 14:00:00,35.28,35.35,35.25,35.27,4000.0,16.2826,16.3149,16.2688,16.278,4000.0
2005-10-18 14:30:00,35.29,35.3,35.24,35.26,5400.0,16.2872,16.2919,16.2642,16.2734,5400.0
2005-10-18 15:00:00,35.24,35.24,35.14,35.16,6400.0,16.2642,16.2642,16.218,16.2272,6400.0
2005-10-18 15:30:00,35.18,35.27,35.13,35.17,9600.0,16.2365,16.278,16.2134,16.2319,9600.0
2005-10-19 09:30:00,35.13,35.25,35.13,35.25,5000.0,16.2134,16.2688,16.2134,16.2688,5000.0
2005-10-19 10:00:00,35.25,35.41,35.19,35.41,10200.0,16.2688,16.3426,16.2411,16.3426,10200.0
2005-10-19 10:30:00,35.36,35.36,35.21,35.3,10200.0,16.3196,16.3196,16.2503,16.2919,10200.0
2005-10-19 11:00:00,35.3,35.35,35.22,35.3,23600.0,16.2919,16.3149,16.2549,16.2919,23600.0
2005-10-19 11:30:00,35.31,35.34,35.24,35.34,5200.0,16.2965,16.3103,16.2642,16.3103,5200.0
2005-10-19 12:00:00,35.34,35.44,35.34,35.44,1400.0,16.3103,16.3565,16.3103,16.3565,1400.0
2005-10-19 12:30:00,35.45,35.45,35.34,35.34,4000.0,16.3611,16.3611,16.3103,16.3103,4000.0
2005-10-19 13:00:00,35.35,35.47,35.35,35.44,6400.0,16.3149,16.3703,16.3149,16.3565,6400.0
2005-10-19 13:30:00,35.44,35.5,35.43,35.43,7000.0,16.3565,16.3842,16.3519,16.3519,7000.0
2005-10-19 14:00:00,35.45,35.49,35.45,35.49,4800.0,16.3611,16.3796,16.3611,16.3796,4800.0
2005-10-19 14:30:00,35.49,35.5,35.48,35.49,3600.0,16.3796,16.3842,16.3749,16.3796,3600.0
2005-10-19 15:00:00,35.5,35.52,35.47,35.52,8600.0,16.3842,16.3934,16.3703,16.3934,8600.0
2005-10-19 15:30:00,35.52,35.72,35.51,35.68,16400.0,16.3934,16.4857,16.3888,16.4672,16400.0
2005-10-20 09:30:00,35.68,35.68,35.48,35.6,6400.0,16.4672,16.4672,16.3749,16.4303,6400.0
2005-10-20 10:00:00,35.57,35.57,35.3,35.3,8200.0,16.4165,16.4165,16.2919,16.2919,8200.0
2005-10-20 10:30:00,35.34,35.65,35.34,35.61,7800.0,16.3103,16.4534,16.3103,16.4349,7800.0
2005-10-20 11:00:00,35.62,35.68,35.62,35.68,6800.0,16.4395,16.4672,16.4395,16.4672,6800.0
2005-10-20 11:30:00,35.63,35.74,35.6,35.6,5200.0,16.4442,16.4949,16.4303,16.4303,5200.0
2005-10-20 12:00:00,35.62,35.65,35.48,35.49,6600.0,16.4395,16.4534,16.3749,16.3796,6600.0
2005-10-20 12:30:00,35.48,35.56,35.45,35.52,11000.0,16.3749,16.4119,16.3611,16.3934,11000.0
2005-10-20 13:00:00,35.52,35.53,35.43,35.43,7400.0,16.3934,16.398,16.3519,16.3519,7400.0
2005-10-20 13:30:00,35.42,35.48,35.33,35.36,7200.0,16.3472,16.3749,16.3057,16.3196,7200.0
2005-10-20 14:00:00,35.35,35.44,35.25,35.27,13000.0,16.3149,16.3565,16.2688,16.278,13000.0
2005-10-20 14:30:00,35.28,35.54,35.28,35.49,4000.0,16.2826,16.4026,16.2826,16.3796,4000.0
2005-10-20 15:00:00,35.46,35.51,35.28,35.43,11200.0,16.3657,16.3888,16.2826,16.3519,11200.0
2005-10-20 15:30:00,35.43,35.55,35.43,35.44,29600.0,16.3519,16.4072,16.3519,16.3565,29600.0
2005-10-21 09:30:00,35.08,35.19,34.91,35.16,19600.0,16.2529,16.3038,16.1741,16.2899,19600.0
2005-10-21 10:00:00,35.16,35.2,35.12,35.17,11000.0,16.2899,16.3085,16.2714,16.2946,11000.0
2005-10-21 10:30:00,35.18,35.19,35.16,35.17,5000.0,16.2992,16.3038,16.2899,16.2946,5000.0
2005-10-21 11:00:00,35.22,35.23,35.16,35.16,4800.0,16.3177,16.3224,16.2899,16.2899,4800.0
2005-10-21 11:30:00,35.16,35.19,35.1,35.13,17400.0,16.2899,16.3038,16.2621,16.276,17400.0
2005-10-21 12:00:00,35.1,35.18,35.1,35.17,7200.0,16.2621,16.2992,16.2621,16.2946,7200.0
2005-10-21 12:30:00,35.17,35.25,35.17,35.24,11200.0,16.2946,16.3316,16.2946,16.327,11200.0
2005-10-21 13:00:00,35.25,35.42,35.25,35.4,19400.0,16.3316,16.4104,16.3316,16.4011,19400.0
2005-10-21 13:30:00,35.4,35.4,35.16,35.2,10200.0,16.4011,16.4011,16.2899,16.3085,10200.0
2005-10-21 14:00:00,35.28,35.3,35.18,35.19,8400.0,16.3455,16.3548,16.2992,16.3038,8400.0
2005-10-21 14:30:00,35.16,35.19,35.02,35.02,5000.0,16.2899,16.3038,16.2251,16.2251,5000.0
2005-10-21 15:00:00,35.03,35.08,35.03,35.08,2400.0,16.2297,16.2529,16.2297,16.2529,2400.0
2005-10-21 15:30:00,35.04,35.04,34.94,34.95,8800.0,16.2343,16.2343,16.188,16.1926,8800.0
2005-10-24 09:30:00,34.9,34.9,34.72,34.88,23200.0,16.1695,16.1695,16.0861,16.1602,23200.0
2005-10-24 10:00:00,34.86,34.88,34.81,34.85,10400.0,16.1509,16.1602,16.1278,16.1463,10400.0
2005-10-24 10:30:00,34.85,34.94,34.8,34.82,5800.0,16.1463,16.188,16.1231,16.1324,5800.0
2005-10-24 11:00:00,34.84,34.9,34.83,34.83,7400.0,16.1417,16.1695,16.137,16.137,7400.0
2005-10-24 11:30:00,34.83,34.87,34.75,34.75,3000.0,16.137,16.1556,16.1,16.1,3000.0
2005-10-24 12:00:00,34.75,34.8,34.73,34.74,11400.0,16.1,16.1231,16.0907,16.0953,11400.0
2005-10-24 12:30:00,34.73,34.73,34.6,34.65,12000.0,16.0907,16.0907,16.0305,16.0536,12000.0
2005-10-24 13:00:00,34.65,34.7,34.63,34.66,3600.0,16.0536,16.0768,16.0444,16.0583,3600.0
2005-10-24 13:30:00,34.71,34.77,34.66,34.77,14000.0,16.0814,16.1092,16.0583,16.1092,14000.0
2005-10-24 14:00:00,34.77,34.79,34.69,34.74,6800.0,16.1092,16.1185,16.0722,16.0953,6800.0
2005-10-24 14:30:00,34.72,34.77,34.67,34.71,6400.0,16.0861,16.1092,16.0629,16.0814,6400.0
2005-10-24 15:00:00,34.73,34.81,34.73,34.81,8400.0,16.0907,16.1278,16.0907,16.1278,8400.0
2005-10-24 15:30:00,34.81,34.83,34.67,34.69,17800.0,16.1278,16.137,16.0629,16.0722,17800.0
2005-10-25 09:30:00,34.83,34.85,34.73,34.77,4800.0,16.137,16.1463,16.0907,16.1092,4800.0
2005-10-25 10:00:00,34.77,34.98,34.77,34.98,21600.0,16.1092,16.2065,16.1092,16.2065,21600.0
2005-10-25 10:30:00,35.0,35.0,34.92,34.92,6000.0,16.2158,16.2158,16.1787,16.1787,6000.0
2005-10-25 11:00:00,34.95,34.95,34.91,34.94,7200.0,16.1926,16.1926,16.1741,16.188,7200.0
2005-10-25 11:30:00,34.92,34.94,34.85,34.94,8600.0,16.1787,16.188,16.1463,16.188,8600.0
2005-10-25 12:00:00,34.96,34.98,34.92,34.96,9400.0,16.1973,16.2065,16.1787,16.1973,9400.0
2005-10-25 12:30:00,34.96,34.99,34.96,34.98,5600.0,16.1973,16.2112,16.1973,16.2065,5600.0
2005-10-25 13:00:00,34.98,34.98,34.85,34.85,5600.0,16.2065,16.2065,16.1463,16.1463,5600.0
2005-10-25 13:30:00,34.85,34.88,34.75,34.75,8400.0,16.1463,16.1602,16.1,16.1,8400.0
2005-10-25 14:00:00,34.76,34.84,34.76,34.79,12000.0,16.1046,16.1417,16.1046,16.1185,12000.0
2005-10-25 14:30:00,34.77,34.8,34.7,34.74,10800.0,16.1092,16.1231,16.0768,16.0953,10800.0
2005-10-25 15:00:00,34.74,34.78,34.72,34.77,12600.0,16.0953,16.1139,16.0861,16.1092,12600.0
2005-10-25 15:30:00,34.76,34.83,34.68,34.83,30800.0,16.1046,16.137,16.0675,16.137,30800.0
2005-10-26 09:30:00,34.97,34.98,34.84,34.84,15600.0,16.2019,16.2065,16.1417,16.1417,15600.0
2005-10-26 10:00:00,34.94,35.02,34.94,35.02,3800.0,16.188,16.2251,16.188,16.2251,3800.0
2005-10-26 10:30:00,35.02,35.12,34.97,35.12,13600.0,16.2251,16.2714,16.2019,16.2714,13600.0
2005-10-26 11:00:00,35.13,35.13,35.09,35.09,7800.0,16.276,16.276,16.2575,16.2575,7800.0
2005-10-26 11:30:00,35.12,35.13,35.08,35.08,8000.0,16.2714,16.276,16.2529,16.2529,8000.0
2005-10-26 12:00:00,35.07,35.07,34.95,34.97,6800.0,16.2482,16.2482,16.1926,16.2019,6800.0
2005-10-26 12:30:00,34.93,35.0,34.93,34.98,5800.0,16.1834,16.2158,16.1834,16.2065,5800.0
2005-10-26 13:00:00,34.97,34.99,34.94,34.96,13000.0,16.2019,16.2112,16.188,16.1973,13000.0
2005-10-26 13:30:00,34.96,34.99,34.91,34.92,12000.0,16.1973,16.2112,16.1741,16.1787,12000.0
2005-10-26 14:00:00,34.93,34.99,34.89,34.91,6200.0,16.1834,16.2112,16.1648,16.1741,6200.0
2005-10-26 14:30:00,34.91,34.98,34.91,34.95,7200.0,16.1741,16.2065,16.1741,16.1926,7200.0
2005-10-26 15:00:00,35.0,35.01,34.95,35.01,3800.0,16.2158,16.2204,16.1926,16.2204,3800.0
2005-10-26 15:30:00,35.01,35.01,34.81,34.91,8000.0,16.2204,16.2204,16.1278,16.1741,8000.0
2005-10-27 09:30:00,34.85,35.2,34.85,35.2,19200.0,16.1463,16.3085,16.1463,16.3085,19200.0
2005-10-27 10:00:00,35.17,35.18,34.97,34.98,10600.0,16.2946,16.2992,16.2019,16.2065,10600.0
2005-10-27 10:30:00,34.91,34.97,34.83,34.97,4000.0,16.1741,16.2019,16.137,16.2019,4000.0
2005-10-27 11:00:00,34.95,35.02,34.94,34.97,6400.0,16.1926,16.2251,16.188,16.2019,6400.0
2005-10-27 11:30:00,34.98,35.15,34.98,35.1,2200.0,16.2065,16.2853,16.2065,16.2621,2200.0
2005-10-27 12:00:00,35.1,35.18,35.1,35.16,3400.0,16.2621,16.2992,16.2621,16.2899,3400.0
2005-10-27 12:30:00,35.21,35.31,35.13,35.17,8000.0,16.3131,16.3594,16.276,16.2946,8000.0
2005-10-27 13:00:00,35.15,35.17,35.11,35.11,4400.0,16.2853,16.2946,16.2668,16.2668,4400.0
2005-10-27 13:30:00,35.09,35.13,35.06,35.13,6400.0,16.2575,16.276,16.2436,16.276,6400.0
2005-10-27 14:00:00,35.13,35.2,35.13,35.16,4200.0,16.276,16.3085,16.276,16.2899,4200.0
2005-10-27 14:30:00,35.19,35.19,35.18,35.19,2000.0,16.3038,16.3038,16.2992,16.3038,2000.0
2005-10-27 15:00:00,35.18,35.18,35.13,35.13,1200.0,16.2992,16.2992,16.276,16.276,1200.0
2005-10-27 15:30:00,35.13,35.36,35.13,35.36,21200.0,16.276,16.3826,16.276,16.3826,21200.0
2005-10-28 09:30:00,35.43,35.45,35.27,35.34,15600.0,16.415,16.4243,16.3409,16.3733,15600.0
2005-10-28 10:00:00,35.34,35.4,35.31,35.36,14200.0,16.3733,16.4011,16.3594,16.3826,14200.0
2005-10-28 10:30:00,35.34,35.34,35.2,35.24,21200.0,16.3733,16.3733,16.3085,16.327,21200.0
2005-10-28 11:00:00,35.24,35.27,35.2,35.24,11600.0,16.327,16.3409,16.3085,16.327,11600.0
2005-10-28 11:30:00,35.29,35.29,35.15,35.18,13400.0,16.3502,16.3502,16.2853,16.2992,13400.0
2005-10-28 12:00:00,35.13,35.23,35.13,35.19,5200.0,16.276,16.3224,16.276,16.3038,5200.0
2005-10-28 12:30:00,35.2,35.2,35.07,35.1,5800.0,16.3085,16.3085,16.2482,16.2621,5800.0
2005-10-28 13:00:00,35.11,35.16,35.11,35.15,2200.0,16.2668,16.2899,16.2668,16.2853,2200.0
2005-10-28 13:30:00,35.13,35.21,35.13,35.15,2600.0,16.276,16.3131,16.276,16.2853,2600.0
2005-10-28 14:00:00,35.19,35.24,35.18,35.24,4400.0,16.3038,16.327,16.2992,16.327,4400.0
2005-10-28 14:30:00,35.24,35.25,35.23,35.23,5800.0,16.327,16.3316,16.3224,16.3224,5800.0
2005-10-28 15:00:00,35.22,35.23,35.19,35.2,3800.0,16.3177,16.3224,16.3038,16.3085,3800.0
2005-10-28 15:30:00,35.11,35.24,35.09,35.21,6200.0,16.2668,16.327,16.2575,16.3131,6200.0
2005-10-31 09:30:00,35.37,35.42,35.37,35.42,6800.0,16.3872,16.4104,16.3872,16.4104,6800.0
2005-10-31 10:00:00,35.43,35.43,35.37,35.38,5600.0,16.415,16.415,16.3872,16.3919,5600.0
2005-10-31 10:30:00,35.38,35.45,35.38,35.45,5800.0,16.3919,16.4243,16.3919,16.4243,5800.0
2005-10-31 11:00:00,35.47,35.47,35.38,35.43,11200.0,16.4336,16.4336,16.3919,16.415,11200.0
2005-10-31 11:30:00,35.47,35.58,35.41,35.41,2400.0,16.4336,16.4845,16.4058,16.4058,2400.0
2005-10-31 12:00:00,35.4,35.43,35.3,35.4,5200.0,16.4011,16.415,16.3548,16.4011,5200.0
2005-10-31 12:30:00,35.43,35.65,35.43,35.65,4000.0,16.415,16.5169,16.415,16.5169,4000.0
2005-10-31 13:00:00,35.6,35.64,35.59,35.63,16800.0,16.4938,16.5123,16.4892,16.5077,16800.0
2005-10-31 13:30:00,35.61,35.61,35.51,35.51,5200.0,16.4984,16.4984,16.4521,16.4521,5200.0
2005-10-31 14:00:00,35.54,35.54,35.49,35.49,5200.0,16.466,16.466,16.4428,16.4428,5200.0
2005-10-31 14:30:00,35.5,35.52,35.5,35.52,2200.0,16.4475,16.4567,16.4475,16.4567,2200.0
2005-10-31 15:00:00,35.52,35.52,35.37,35.4,11200.0,16.4567,16.4567,16.3872,16.4011,11200.0
2005-10-31 15:30:00,35.39,35.4,35.25,35.37,12800.0,16.3965,16.4011,16.3316,16.3872,12800.0
2005-11-01 09:30:00,35.26,35.3,35.21,35.24,2200.0,16.3363,16.3548,16.3131,16.327,2200.0
2005-11-01 10:00:00,35.24,35.27,35.17,35.24,9800.0,16.327,16.3409,16.2946,16.327,9800.0
2005-11-01 10:30:00,35.24,35.32,35.23,35.32,6600.0,16.327,16.3641,16.3224,16.3641,6600.0
2005-11-01 11:00:00,35.3,35.35,35.3,35.34,5000.0,16.3548,16.378,16.3548,16.3733,5000.0
2005-11-01 11:30:00,35.35,35.43,35.34,35.37,4800.0,16.378,16.415,16.3733,16.3872,4800.0
2005-11-01 12:00:00,35.36,35.47,35.36,35.44,2000.0,16.3826,16.4336,16.3826,16.4197,2000.0
2005-11-01 12:30:00,35.42,35.42,35.36,35.36,1000.0,16.4104,16.4104,16.3826,16.3826,1000.0
2005-11-01 13:00:00,35.32,35.34,35.3,35.3,8600.0,16.3641,16.3733,16.3548,16.3548,8600.0
2005-11-01 13:30:00,35.31,35.42,35.31,35.4,3400.0,16.3594,16.4104,16.3594,16.4011,3400.0
2005-11-01 14:00:00,35.41,35.41,35.33,35.38,7600.0,16.4058,16.4058,16.3687,16.3919,7600.0
2005-11-01 14:30:00,35.4,35.4,35.31,35.31,6000.0,16.4011,16.4011,16.3594,16.3594,6000.0
2005-11-01 15:00:00,35.3,35.31,35.2,35.31,6800.0,16.3548,16.3594,16.3085,16.3594,6800.0
2005-11-01 15:30:00,35.3,35.33,35.21,35.26,4800.0,16.3548,16.3687,16.3131,16.3363,4800.0
2005-11-02 09:30:00,35.2,35.23,35.09,35.15,11200.0,16.3085,16.3224,16.2575,16.2853,11200.0
2005-11-02 10:00:00,35.13,35.17,35.13,35.17,2200.0,16.276,16.2946,16.276,16.2946,2200.0
2005-11-02 10:30:00,35.15,35.3,35.15,35.27,17200.0,16.2853,16.3548,16.2853,16.3409,17200.0
2005-11-02 11:00:00,35.29,35.34,35.24,35.24,8200.0,16.3502,16.3733,16.327,16.327,8200.0
2005-11-02 11:30:00,35.25,35.26,35.18,35.23,4400.0,16.3316,16.3363,16.2992,16.3224,4400.0
2005-11-02 12:00:00,35.23,35.24,35.19,35.22,2000.0,16.3224,16.327,16.3038,16.3177,2000.0
2005-11-02 12:30:00,35.23,35.27,35.23,35.24,2200.0,16.3224,16.3409,16.3224,16.327,2200.0
2005-11-02 13:00:00,35.24,35.25,35.19,35.19,12200.0,16.327,16.3316,16.3038,16.3038,12200.0
2005-11-02 13:30:00,35.23,35.23,35.15,35.17,3800.0,16.3224,16.3224,16.2853,16.2946,3800.0
2005-11-02 14:00:00,35.2,35.34,35.2,35.34,9000.0,16.3085,16.3733,16.3085,16.3733,9000.0
2005-11-02 14:30:00,35.38,35.4,35.21,35.22,8400.0,16.3919,16.4011,16.3131,16.3177,8400.0
2005-11-02 15:00:00,35.18,35.29,35.15,35.29,15600.0,16.2992,16.3502,16.2853,16.3502,15600.0
2005-11-02 15:30:00,35.29,35.29,35.15,35.16,14200.0,16.3502,16.3502,16.2853,16.2899,14200.0
2005-11-03 09:30:00,35.2,35.35,35.13,35.13,25800.0,16.3085,16.378,16.276,16.276,25800.0
2005-11-03 10:00:00,35.05,35.12,35.04,35.07,10600.0,16.239,16.2714,16.2343,16.2482,10600.0
2005-11-03 10:30:00,35.1,35.16,35.1,35.16,4200.0,16.2621,16.2899,16.2621,16.2899,4200.0
2005-11-03 11:00:00,35.15,35.21,35.07,35.09,11000.0,16.2853,16.3131,16.2482,16.2575,11000.0
2005-11-03 11:30:00,35.12,35.14,35.09,35.12,6200.0,16.2714,16.2807,16.2575,16.2714,6200.0
2005-11-03 12:00:00,35.13,35.13,35.1,35.11,5600.0,16.276,16.276,16.2621,16.2668,5600.0
2005-11-03 12:30:00,35.11,35.13,35.11,35.13,2400.0,16.2668,16.276,16.2668,16.276,2400.0
2005-11-03 13:00:00,35.11,35.14,35.1,35.14,2400.0,16.2668,16.2807,16.2621,16.2807,2400.0
2005-11-03 13:30:00,35.12,35.13,35.05,35.06,4400.0,16.2714,16.276,16.239,16.2436,4400.0
2005-11-03 14:00:00,35.03,35.05,35.02,35.02,4400.0,16.2297,16.239,16.2251,16.2251,4400.0
2005-11-03 14:30:00,35.03,35.06,34.97,34.97,10200.0,16.2297,16.2436,16.2019,16.2019,10200.0
2005-11-03 15:00:00,34.95,35.1,34.95,35.1,8600.0,16.1926,16.2621,16.1926,16.2621,8600.0
2005-11-03 15:30:00,35.1,35.12,35.1,35.12,2000.0,16.2621,16.2714,16.2621,16.2714,2000.0
2005-11-04 09:30:00,35.2,35.36,35.2,35.35,10600.0,16.3085,16.3826,16.3085,16.378,10600.0
2005-11-04 10:00:00,35.36,35.4,35.3,35.31,6800.0,16.3826,16.4011,16.3548,16.3594,6800.0
2005-11-04 10:30:00,35.3,35.35,35.3,35.33,3800.0,16.3548,16.378,16.3548,16.3687,3800.0
2005-11-04 11:00:00,35.33,35.36,35.27,35.34,8200.0,16.3687,16.3826,16.3409,16.3733,8200.0
2005-11-04 11:30:00,35.37,35.38,35.22,35.22,2600.0,16.3872,16.3919,16.3177,16.3177,2600.0
2005-11-04 12:00:00,35.22,35.22,35.18,35.22,3800.0,16.3177,16.3177,16.2992,16.3177,3800.0
2005-11-04 12:30:00,35.18,35.18,35.1,35.11,1200.0,16.2992,16.2992,16.2621,16.2668,1200.0
2005-11-04 13:00:00,35.11,35.13,35.11,35.12,1600.0,16.2668,16.276,16.2668,16.2714,1600.0
2005-11-04 13:30:00,35.04,35.04,35.01,35.01,600.0,16.2343,16.2343,16.2204,16.2204,600.0
2005-11-04 14:00:00,35.07,35.07,35.01,35.01,2400.0,16.2482,16.2482,16.2204,16.2204,2400.0
2005-11-04 14:30:00,35.07,35.13,35.05,35.07,4400.0,16.2482,16.276,16.239,16.2482,4400.0
2005-11-04 15:00:00,35.03,35.12,35.03,35.08,4200.0,16.2297,16.2714,16.2297,16.2529,4200.0
2005-11-04 15:30:00,35.1,35.27,35.1,35.2,3800.0,16.2621,16.3409,16.2621,16.3085,3800.0
2005-11-07 09:30:00,35.2,35.2,35.09,35.19,13200.0,16.3085,16.3085,16.2575,16.3038,13200.0
2005-11-07 10:00:00,35.15,35.19,35.04,35.19,5600.0,16.2853,16.3038,16.2343,16.3038,5600.0
2005-11-07 10:30:00,35.26,35.33,35.26,35.26,3000.0,16.3363,16.3687,16.3363,16.3363,3000.0
2005-11-07 11:00:00,35.26,35.36,35.26,35.36,7200.0,16.3363,16.3826,16.3363,16.3826,7200.0
2005-11-07 11:30:00,35.36,35.38,35.33,35.33,3200.0,16.3826,16.3919,16.3687,16.3687,3200.0
2005-11-07 12:00:00,35.33,35.38,35.3,35.3,10600.0,16.3687,16.3919,16.3548,16.3548,10600.0
2005-11-07 12:30:00,35.33,35.35,35.31,35.34,3400.0,16.3687,16.378,16.3594,16.3733,3400.0
2005-11-07 13:00:00,35.33,35.38,35.33,35.38,2000.0,16.3687,16.3919,16.3687,16.3919,2000.0
2005-11-07 13:30:00,35.39,35.4,35.35,35.4,4600.0,16.3965,16.4011,16.378,16.4011,4600.0
2005-11-07 14:00:00,35.38,35.43,35.38,35.43,1600.0,16.3919,16.415,16.3919,16.415,1600.0
2005-11-07 14:30:00,35.46,35.51,35.46,35.51,6200.0,16.4289,16.4521,16.4289,16.4521,6200.0
2005-11-07 15:00:00,35.45,35.49,35.4,35.49,8600.0,16.4243,16.4428,16.4011,16.4428,8600.0
2005-11-07 15:30:00,35.49,35.57,35.49,35.52,5800.0,16.4428,16.4799,16.4428,16.4567,5800.0
2005-11-08 09:30:00,35.27,35.32,35.16,35.3,15600.0,16.3409,16.3641,16.2899,16.3548,15600.0
2005-11-08 10:00:00,35.29,35.31,35.25,35.31,1800.0,16.3502,16.3594,16.3316,16.3594,1800.0
2005-11-08 10:30:00,35.4,35.4,35.37,35.37,600.0,16.4011,16.4011,16.3872,16.3872,600.0
2005-11-08 11:00:00,35.37,35.4,35.35,35.4,3400.0,16.3872,16.4011,16.378,16.4011,3400.0
2005-11-08 11:30:00,35.44,35.46,35.4,35.45,4400.0,16.4197,16.4289,16.4011,16.4243,4400.0
2005-11-08 12:00:00,35.47,35.54,35.47,35.54,2400.0,16.4336,16.466,16.4336,16.466,2400.0
2005-11-08 12:30:00,35.52,35.68,35.52,35.64,7000.0,16.4567,16.5308,16.4567,16.5123,7000.0
2005-11-08 13:00:00,35.61,35.61,35.55,35.6,2000.0,16.4984,16.4984,16.4706,16.4938,2000.0
2005-11-08 13:30:00,35.56,35.6,35.52,35.52,4200.0,16.4753,16.4938,16.4567,16.4567,4200.0
2005-11-08 14:00:00,35.54,35.55,35.51,35.55,2800.0,16.466,16.4706,16.4521,16.4706,2800.0
2005-11-08 14:30:00,35.57,35.63,35.51,35.63,6200.0,16.4799,16.5077,16.4521,16.5077,6200.0
2005-11-08 15:00:00,35.62,35.64,35.56,35.64,2200.0,16.503,16.5123,16.4753,16.5123,2200.0
2005-11-08 15:30:00,35.63,35.63,35.53,35.58,10400.0,16.5077,16.5077,16.4614,16.4845,10400.0
2005-11-09 09:30:00,35.51,35.51,35.43,35.47,20200.0,16.4521,16.4521,16.415,16.4336,20200.0
2005-11-09 10:00:00,35.48,35.56,35.48,35.52,11400.0,16.4382,16.4753,16.4382,16.4567,11400.0
2005-11-09 10:30:00,35.52,35.6,35.5,35.57,9600.0,16.4567,16.4938,16.4475,16.4799,9600.0
2005-11-09 11:00:00,35.58,35.63,35.57,35.6,8400.0,16.4845,16.5077,16.4799,16.4938,8400.0
2005-11-09 11:30:00,35.57,35.7,35.57,35.64,7800.0,16.4799,16.5401,16.4799,16.5123,7800.0
2005-11-09 12:00:00,35.65,35.83,35.65,35.78,10800.0,16.5169,16.6003,16.5169,16.5772,10800.0
2005-11-09 12:30:00,35.74,35.94,35.72,35.94,12200.0,16.5586,16.6513,16.5494,16.6513,12200.0
2005-11-09 13:00:00,35.91,35.95,35.84,35.88,6200.0,16.6374,16.6559,16.605,16.6235,6200.0
2005-11-09 13:30:00,35.88,35.91,35.83,35.87,12600.0,16.6235,16.6374,16.6003,16.6189,12600.0
2005-11-09 14:00:00,35.88,35.91,35.83,35.83,9200.0,16.6235,16.6374,16.6003,16.6003,9200.0
2005-11-09 14:30:00,35.83,35.85,35.8,35.8,15800.0,16.6003,16.6096,16.5864,16.5864,15800.0
2005-11-09 15:00:00,35.81,35.85,35.79,35.84,14600.0,16.5911,16.6096,16.5818,16.605,14600.0
2005-11-09 15:30:00,35.85,36.02,35.85,35.99,46800.0,16.6096,16.6884,16.6096,16.6745,46800.0
2005-11-10 09:30:00,36.1,36.27,36.08,36.24,19200.0,16.7254,16.8042,16.7162,16.7903,19200.0
2005-11-10 10:00:00,36.27,36.38,36.18,36.18,11800.0,16.8042,16.8552,16.7625,16.7625,11800.0
2005-11-10 10:30:00,36.18,36.23,36.1,36.15,15400.0,16.7625,16.7857,16.7254,16.7486,15400.0
2005-11-10 11:00:00,36.14,36.19,36.1,36.19,13800.0,16.744,16.7671,16.7254,16.7671,13800.0
2005-11-10 11:30:00,36.19,36.29,36.18,36.29,7800.0,16.7671,16.8135,16.7625,16.8135,7800.0
2005-11-10 12:00:00,36.3,36.3,36.22,36.22,3400.0,16.8181,16.8181,16.781,16.781,3400.0
2005-11-10 12:30:00,36.24,36.27,36.22,36.27,8800.0,16.7903,16.8042,16.781,16.8042,8800.0
2005-11-10 13:00:00,36.27,36.32,36.25,36.26,15200.0,16.8042,16.8274,16.7949,16.7996,15200.0
2005-11-10 13:30:00,36.27,36.4,36.26,36.37,13200.0,16.8042,16.8644,16.7996,16.8505,13200.0
2005-11-10 14:00:00,36.37,36.4,36.33,36.38,8600.0,16.8505,16.8644,16.832,16.8552,8600.0
2005-11-10 14:30:00,36.4,36.44,36.34,36.35,5400.0,16.8644,16.883,16.8366,16.8413,5400.0
2005-11-10 15:00:00,36.34,36.35,36.16,36.16,11800.0,16.8366,16.8413,16.7532,16.7532,11800.0
2005-11-10 15:30:00,36.22,36.24,36.12,36.19,21000.0,16.781,16.7903,16.7347,16.7671,21000.0
2005-11-11 09:30:00,35.97,36.12,35.97,36.08,24200.0,16.6652,16.7347,16.6652,16.7162,24200.0
2005-11-11 10:00:00,36.01,36.04,35.91,36.0,9800.0,16.6837,16.6976,16.6374,16.6791,9800.0
2005-11-11 10:30:00,36.01,36.01,35.93,35.95,1800.0,16.6837,16.6837,16.6467,16.6559,1800.0
2005-11-11 11:00:00,35.95,36.06,35.92,36.05,6400.0,16.6559,16.7069,16.642,16.7023,6400.0
2005-11-11 11:30:00,36.05,36.05,35.92,36.0,2400.0,16.7023,16.7023,16.642,16.6791,2400.0
2005-11-11 12:00:00,35.98,35.99,35.94,35.99,1600.0,16.6698,16.6745,16.6513,16.6745,1600.0
2005-11-11 12:30:00,36.0,36.05,36.0,36.02,1600.0,16.6791,16.7023,16.6791,16.6884,1600.0
2005-11-11 13:00:00,35.99,36.02,35.99,36.02,600.0,16.6745,16.6884,16.6745,16.6884,600.0
2005-11-11 13:30:00,36.02,36.02,35.94,35.94,1800.0,16.6884,16.6884,16.6513,16.6513,1800.0
2005-11-11 14:00:00,35.98,35.99,35.98,35.99,3000.0,16.6698,16.6745,16.6698,16.6745,3000.0
2005-11-11 14:30:00,35.98,35.99,35.97,35.98,5800.0,16.6698,16.6745,16.6652,16.6698,5800.0
2005-11-11 15:00:00,35.99,36.01,35.97,35.98,7400.0,16.6745,16.6837,16.6652,16.6698,7400.0
2005-11-11 15:30:00,35.96,36.03,35.96,36.03,8600.0,16.6606,16.693,16.6606,16.693,8600.0
2005-11-14 09:30:00,35.81,35.9,35.76,35.88,14200.0,16.5911,16.6328,16.5679,16.6235,14200.0
2005-11-14 10:00:00,35.83,35.9,35.83,35.87,3600.0,16.6003,16.6328,16.6003,16.6189,3600.0
2005-11-14 10:30:00,35.88,35.95,35.77,35.77,6800.0,16.6235,16.6559,16.5725,16.5725,6800.0
2005-11-14 11:00:00,35.77,35.82,35.67,35.82,14600.0,16.5725,16.5957,16.5262,16.5957,14600.0
2005-11-14 11:30:00,35.84,35.85,35.79,35.85,6400.0,16.605,16.6096,16.5818,16.6096,6400.0
2005-11-14 12:00:00,35.85,35.9,35.85,35.9,3000.0,16.6096,16.6328,16.6096,16.6328,3000.0
2005-11-14 12:30:00,35.93,36.01,35.93,36.0,2800.0,16.6467,16.6837,16.6467,16.6791,2800.0
2005-11-14 13:00:00,36.03,36.06,35.96,36.06,3200.0,16.693,16.7069,16.6606,16.7069,3200.0
2005-11-14 13:30:00,36.08,36.17,36.08,36.17,15800.0,16.7162,16.7579,16.7162,16.7579,15800.0
2005-11-14 14:00:00,36.16,36.19,36.15,36.18,8200.0,16.7532,16.7671,16.7486,16.7625,8200.0
2005-11-14 14:30:00,36.18,36.21,36.18,36.21,2000.0,16.7625,16.7764,16.7625,16.7764,2000.0
2005-11-14 15:00:00,36.19,36.2,36.16,36.2,3600.0,16.7671,16.7718,16.7532,16.7718,3600.0
2005-11-14 15:30:00,36.17,36.2,36.02,36.02,8400.0,16.7579,16.7718,16.6884,16.6884,8400.0
2005-11-15 09:30:00,35.99,35.99,35.77,35.85,9200.0,16.6745,16.6745,16.5725,16.6096,9200.0
2005-11-15 10:00:00,35.85,35.85,35.73,35.77,6600.0,16.6096,16.6096,16.554,16.5725,6600.0
2005-11-15 10:30:00,35.83,35.84,35.79,35.8,1800.0,16.6003,16.605,16.5818,16.5864,1800.0
2005-11-15 11:00:00,35.77,35.81,35.77,35.8,3600.0,16.5725,16.5911,16.5725,16.5864,3600.0
2005-11-15 11:30:00,35.81,35.85,35.77,35.85,12800.0,16.5911,16.6096,16.5725,16.6096,12800.0
2005-11-15 12:00:00,35.85,35.98,35.85,35.98,1400.0,16.6096,16.6698,16.6096,16.6698,1400.0
2005-11-15 12:30:00,35.99,36.0,35.97,35.97,3600.0,16.6745,16.6791,16.6652,16.6652,3600.0
2005-11-15 13:00:00,35.98,36.01,35.98,36.01,7000.0,16.6698,16.6837,16.6698,16.6837,7000.0
2005-11-15 13:30:00,35.99,36.05,35.99,36.05,5200.0,16.6745,16.7023,16.6745,16.7023,5200.0
2005-11-15 14:00:00,36.08,36.09,35.98,36.01,8400.0,16.7162,16.7208,16.6698,16.6837,8400.0
2005-11-15 14:30:00,36.02,36.05,35.83,35.99,10200.0,16.6884,16.7023,16.6003,16.6745,10200.0
2005-11-15 15:00:00,35.97,35.97,35.8,35.91,5800.0,16.6652,16.6652,16.5864,16.6374,5800.0
2005-11-15 15:30:00,35.88,35.99,35.88,35.95,7200.0,16.6235,16.6745,16.6235,16.6559,7200.0
2005-11-16 09:30:00,35.96,35.98,35.7,35.94,45000.0,16.6606,16.6698,16.5401,16.6513,45000.0
2005-11-16 10:00:00,35.97,36.04,35.96,36.04,5400.0,16.6652,16.6976,16.6606,16.6976,5400.0
2005-11-16 10:30:00,36.04,36.12,36.02,36.12,21200.0,16.6976,16.7347,16.6884,16.7347,21200.0
2005-11-16 11:00:00,36.12,36.19,36.12,36.18,5600.0,16.7347,16.7671,16.7347,16.7625,5600.0
2005-11-16 11:30:00,36.19,36.2,36.06,36.06,10400.0,16.7671,16.7718,16.7069,16.7069,10400.0
2005-11-16 12:00:00,36.04,36.05,35.94,35.99,11200.0,16.6976,16.7023,16.6513,16.6745,11200.0
2005-11-16 12:30:00,36.01,36.01,35.99,35.99,2600.0,16.6837,16.6837,16.6745,16.6745,2600.0
2005-11-16 13:00:00,35.97,35.98,35.94,35.95,6600.0,16.6652,16.6698,16.6513,16.6559,6600.0
2005-11-16 13:30:00,35.91,35.97,35.91,35.97,3600.0,16.6374,16.6652,16.6374,16.6652,3600.0
2005-11-16 14:00:00,35.97,36.13,35.97,36.06,8400.0,16.6652,16.7393,16.6652,16.7069,8400.0
2005-11-16 14:30:00,36.04,36.07,36.03,36.05,6600.0,16.6976,16.7115,16.693,16.7023,6600.0
2005-11-16 15:00:00,36.05,36.06,36.04,36.05,3600.0,16.7023,16.7069,16.6976,16.7023,3600.0
2005-11-16 15:30:00,36.05,36.08,36.02,36.08,6800.0,16.7023,16.7162,16.6884,16.7162,6800.0
2005-11-17 09:30:00,36.1,36.24,36.1,36.2,10400.0,16.7254,16.7903,16.7254,16.7718,10400.0
2005-11-17 10:00:00,36.2,36.25,36.17,36.17,6200.0,16.7718,16.7949,16.7579,16.7579,6200.0
2005-11-17 10:30:00,36.17,36.21,36.17,36.2,2200.0,16.7579,16.7764,16.7579,16.7718,2200.0
2005-11-17 11:00:00,36.22,36.32,36.21,36.3,7000.0,16.781,16.8274,16.7764,16.8181,7000.0
2005-11-17 11:30:00,36.33,36.33,36.27,36.33,3800.0,16.832,16.832,16.8042,16.832,3800.0
2005-11-17 12:00:00,36.3,36.35,36.29,36.33,14800.0,16.8181,16.8413,16.8135,16.832,14800.0
2005-11-17 12:30:00,36.31,36.38,36.28,36.36,9800.0,16.8227,16.8552,16.8088,16.8459,9800.0
2005-11-17 13:00:00,36.38,36.4,36.35,36.4,2800.0,16.8552,16.8644,16.8413,16.8644,2800.0
2005-11-17 13:30:00,36.36,36.4,36.33,36.36,5200.0,16.8459,16.8644,16.832,16.8459,5200.0
2005-11-17 14:00:00,36.34,36.35,36.24,36.27,11400.0,16.8366,16.8413,16.7903,16.8042,11400.0
2005-11-17 14:30:00,36.31,36.4,36.31,36.35,5000.0,16.8227,16.8644,16.8227,16.8413,5000.0
2005-11-17 15:00:00,36.32,36.33,36.26,36.3,5200.0,16.8274,16.832,16.7996,16.8181,5200.0
2005-11-17 15:30:00,36.3,36.37,36.28,36.29,17800.0,16.8181,16.8505,16.8088,16.8135,17800.0
2005-11-18 09:30:00,36.31,36.46,36.31,36.35,29400.0,16.8227,16.8922,16.8227,16.8413,29400.0
2005-11-18 10:00:00,36.38,36.38,36.25,36.29,8600.0,16.8552,16.8552,16.7949,16.8135,8600.0
2005-11-18 10:30:00,36.25,36.25,36.18,36.21,3800.0,16.7949,16.7949,16.7625,16.7764,3800.0
2005-11-18 11:00:00,36.21,36.24,36.21,36.24,3200.0,16.7764,16.7903,16.7764,16.7903,3200.0
2005-11-18 11:30:00,36.24,36.27,36.21,36.21,4800.0,16.7903,16.8042,16.7764,16.7764,4800.0
2005-11-18 12:00:00,36.2,36.22,36.19,36.19,8000.0,16.7718,16.781,16.7671,16.7671,8000.0
2005-11-18 12:30:00,36.2,36.24,36.18,36.24,2400.0,16.7718,16.7903,16.7625,16.7903,2400.0
2005-11-18 13:00:00,36.23,36.24,36.21,36.24,1400.0,16.7857,16.7903,16.7764,16.7903,1400.0
2005-11-18 13:30:00,36.23,36.25,36.23,36.23,1400.0,16.7857,16.7949,16.7857,16.7857,1400.0
2005-11-18 14:00:00,36.21,36.21,36.19,36.19,1800.0,16.7764,16.7764,16.7671,16.7671,1800.0
2005-11-18 14:30:00,36.18,36.2,36.04,36.08,10200.0,16.7625,16.7718,16.6976,16.7162,10200.0
2005-11-18 15:00:00,36.07,36.13,36.04,36.1,6800.0,16.7115,16.7393,16.6976,16.7254,6800.0
2005-11-18 15:30:00,36.1,36.14,36.09,36.1,18400.0,16.7254,16.744,16.7208,16.7254,18400.0
2005-11-21 09:30:00,36.24,36.31,36.06,36.15,30000.0,16.7903,16.8227,16.7069,16.7486,30000.0
2005-11-21 10:00:00,36.17,36.24,36.17,36.22,9800.0,16.7579,16.7903,16.7579,16.781,9800.0
2005-11-21 10:30:00,36.22,36.35,36.2,36.33,13000.0,16.781,16.8413,16.7718,16.832,13000.0
2005-11-21 11:00:00,36.29,36.34,36.29,36.32,17000.0,16.8135,16.8366,16.8135,16.8274,17000.0
2005-11-21 11:30:00,36.31,36.32,36.15,36.29,19800.0,16.8227,16.8274,16.7486,16.8135,19800.0
2005-11-21 12:00:00,36.3,36.34,36.29,36.34,2400.0,16.8181,16.8366,16.8135,16.8366,2400.0
2005-11-21 12:30:00,36.34,36.34,36.32,36.32,1200.0,16.8366,16.8366,16.8274,16.8274,1200.0
2005-11-21 13:00:00,36.32,36.36,36.32,36.33,3400.0,16.8274,16.8459,16.8274,16.832,3400.0
2005-11-21 13:30:00,36.37,36.49,36.37,36.47,2800.0,16.8505,16.9061,16.8505,16.8969,2800.0
2005-11-21 14:00:00,36.49,36.55,36.49,36.49,15600.0,16.9061,16.9339,16.9061,16.9061,15600.0
2005-11-21 14:30:00,36.49,36.54,36.45,36.54,9400.0,16.9061,16.9293,16.8876,16.9293,9400.0
2005-11-21 15:00:00,36.55,36.55,36.46,36.46,8400.0,16.9339,16.9339,16.8922,16.8922,8400.0
2005-11-21 15:30:00,36.48,36.63,36.46,36.62,15200.0,16.9015,16.971,16.8922,16.9664,15200.0
2005-11-22 09:30:00,36.64,36.66,36.5,36.65,8800.0,16.9756,16.9849,16.9108,16.9803,8800.0
2005-11-22 10:00:00,36.6,36.72,36.6,36.67,3800.0,16.9571,17.0127,16.9571,16.9895,3800.0
2005-11-22 10:30:00,36.7,36.7,36.52,36.62,8000.0,17.0034,17.0034,16.92,16.9664,8000.0
2005-11-22 11:00:00,36.67,36.74,36.56,36.68,11000.0,16.9895,17.022,16.9386,16.9942,11000.0
2005-11-22 11:30:00,36.69,36.71,36.63,36.63,1400.0,16.9988,17.0081,16.971,16.971,1400.0
2005-11-22 12:00:00,36.73,36.77,36.73,36.77,2800.0,17.0173,17.0359,17.0173,17.0359,2800.0
2005-11-22 12:30:00,36.72,36.77,36.7,36.75,1200.0,17.0127,17.0359,17.0034,17.0266,1200.0
2005-11-22 13:00:00,36.71,36.77,36.71,36.77,2400.0,17.0081,17.0359,17.0081,17.0359,2400.0
2005-11-22 13:30:00,36.77,36.8,36.77,36.78,7200.0,17.0359,17.0498,17.0359,17.0405,7200.0
2005-11-22 14:00:00,36.84,37.0,36.84,36.95,21400.0,17.0683,17.1424,17.0683,17.1193,21400.0
2005-11-22 14:30:00,36.93,36.98,36.89,36.98,5400.0,17.11,17.1331,17.0915,17.1331,5400.0
2005-11-22 15:00:00,36.96,36.99,36.94,36.96,8400.0,17.1239,17.1378,17.1146,17.1239,8400.0
2005-11-22 15:30:00,36.95,37.04,36.95,37.02,8200.0,17.1193,17.1609,17.1193,17.1517,8200.0
2005-11-23 09:30:00,37.03,37.12,36.99,37.12,9200.0,17.1563,17.198,17.1378,17.198,9200.0
2005-11-23 10:00:00,37.1,37.1,36.92,36.98,8000.0,17.1887,17.1887,17.1054,17.1331,8000.0
2005-11-23 10:30:00,36.98,37.03,36.94,37.03,6800.0,17.1331,17.1563,17.1146,17.1563,6800.0
2005-11-23 11:00:00,37.07,37.15,37.07,37.1,11000.0,17.1748,17.2119,17.1748,17.1887,11000.0
2005-11-23 11:30:00,37.1,37.18,37.1,37.18,6000.0,17.1887,17.2258,17.1887,17.2258,6000.0
2005-11-23 12:00:00,37.2,37.3,37.2,37.25,4600.0,17.2351,17.2814,17.2351,17.2582,4600.0
2005-11-23 12:30:00,37.26,37.33,37.25,37.32,2600.0,17.2629,17.2953,17.2582,17.2907,2600.0
2005-11-23 13:00:00,37.29,37.29,37.21,37.27,4800.0,17.2768,17.2768,17.2397,17.2675,4800.0
2005-11-23 13:30:00,37.26,37.27,37.24,37.26,3800.0,17.2629,17.2675,17.2536,17.2629,3800.0
2005-11-23 14:00:00,37.26,37.34,37.26,37.34,8800.0,17.2629,17.2999,17.2629,17.2999,8800.0
2005-11-23 14:30:00,37.33,37.49,37.25,37.4,8400.0,17.2953,17.3694,17.2582,17.3277,8400.0
2005-11-23 15:00:00,37.38,37.46,37.38,37.44,9600.0,17.3185,17.3555,17.3185,17.3463,9600.0
2005-11-23 15:30:00,37.42,37.48,37.4,37.43,6800.0,17.337,17.3648,17.3277,17.3416,6800.0
2005-11-25 09:30:00,38.53,38.62,38.4,38.44,60200.0,17.8513,17.893,17.791,17.8096,60200.0
2005-11-25 10:00:00,38.43,38.45,38.27,38.38,31600.0,17.8049,17.8142,17.7308,17.7818,31600.0
2005-11-25 10:30:00,38.38,38.52,38.38,38.52,15000.0,17.7818,17.8466,17.7818,17.8466,15000.0
2005-11-25 11:00:00,38.58,38.59,38.48,38.49,9000.0,17.8744,17.8791,17.8281,17.8327,9000.0
2005-11-25 11:30:00,38.49,38.54,38.45,38.54,12200.0,17.8327,17.8559,17.8142,17.8559,12200.0
2005-11-25 12:00:00,38.47,38.52,38.41,38.49,8200.0,17.8235,17.8466,17.7957,17.8327,8200.0
2005-11-25 12:30:00,38.48,38.56,38.48,38.52,4600.0,17.8281,17.8652,17.8281,17.8466,4600.0
2005-11-25 13:00:00,38.55,38.55,38.55,38.55,1000.0,17.8605,17.8605,17.8605,17.8605,1000.0
2005-11-25 13:30:00,38.55,38.55,38.55,38.55,0.0,17.8605,17.8605,17.8605,17.8605,0.0
2005-11-25 14:00:00,38.55,38.55,38.55,38.55,0.0,17.8605,17.8605,17.8605,17.8605,0.0
2005-11-25 14:30:00,38.55,38.55,38.55,38.55,0.0,17.8605,17.8605,17.8605,17.8605,0.0
2005-11-25 15:00:00,38.55,38.55,38.55,38.55,0.0,17.8605,17.8605,17.8605,17.8605,0.0
2005-11-25 15:30:00,38.55,38.55,38.55,38.55,0.0,17.8605,17.8605,17.8605,17.8605,0.0
2005-11-28 09:30:00,38.49,38.5,38.4,38.48,28200.0,17.8327,17.8374,17.791,17.8281,28200.0
2005-11-28 10:00:00,38.48,38.77,38.48,38.66,24000.0,17.8281,17.9625,17.8281,17.9115,24000.0
2005-11-28 10:30:00,38.66,38.95,38.66,38.95,27600.0,17.9115,18.0459,17.9115,18.0459,27600.0
2005-11-28 11:00:00,38.92,39.05,38.87,38.98,17000.0,18.032,18.0922,18.0088,18.0598,17000.0
2005-11-28 11:30:00,39.0,39.13,39.0,39.13,8800.0,18.069,18.1293,18.069,18.1293,8800.0
2005-11-28 12:00:00,39.1,39.18,39.05,39.07,8000.0,18.1154,18.1524,18.0922,18.1015,8000.0
2005-11-28 12:30:00,39.04,39.05,38.92,38.96,5200.0,18.0876,18.0922,18.032,18.0505,5200.0
2005-11-28 13:00:00,38.96,38.99,38.84,38.85,9000.0,18.0505,18.0644,17.9949,17.9995,9000.0
2005-11-28 13:30:00,38.85,38.85,38.6,38.69,16600.0,17.9995,17.9995,17.8837,17.9254,16600.0
2005-11-28 14:00:00,38.67,38.74,38.67,38.74,5200.0,17.9161,17.9486,17.9161,17.9486,5200.0
2005-11-28 14:30:00,38.74,38.74,38.7,38.7,5200.0,17.9486,17.9486,17.93,17.93,5200.0
2005-11-28 15:00:00,38.61,38.61,38.38,38.41,12200.0,17.8883,17.8883,17.7818,17.7957,12200.0
2005-11-28 15:30:00,38.41,38.44,38.34,38.38,6800.0,17.7957,17.8096,17.7632,17.7818,6800.0
2005-11-29 09:30:00,38.62,38.82,38.62,38.77,14200.0,17.893,17.9856,17.893,17.9625,14200.0
2005-11-29 10:00:00,38.77,38.83,38.67,38.67,18600.0,17.9625,17.9903,17.9161,17.9161,18600.0
2005-11-29 10:30:00,38.71,38.76,38.69,38.73,7200.0,17.9347,17.9578,17.9254,17.9439,7200.0
2005-11-29 11:00:00,38.74,38.8,38.7,38.76,8000.0,17.9486,17.9764,17.93,17.9578,8000.0
2005-11-29 11:30:00,38.77,38.84,38.77,38.79,4400.0,17.9625,17.9949,17.9625,17.9717,4400.0
2005-11-29 12:00:00,38.79,38.82,38.73,38.76,10000.0,17.9717,17.9856,17.9439,17.9578,10000.0
2005-11-29 12:30:00,38.75,38.77,38.63,38.69,7000.0,17.9532,17.9625,17.8976,17.9254,7000.0
2005-11-29 13:00:00,38.69,38.69,38.62,38.62,4800.0,17.9254,17.9254,17.893,17.893,4800.0
2005-11-29 13:30:00,38.57,38.72,38.57,38.72,6200.0,17.8698,17.9393,17.8698,17.9393,6200.0
2005-11-29 14:00:00,38.72,38.81,38.68,38.77,11200.0,17.9393,17.981,17.9208,17.9625,11200.0
2005-11-29 14:30:00,38.75,38.77,38.7,38.77,9000.0,17.9532,17.9625,17.93,17.9625,9000.0
2005-11-29 15:00:00,38.74,38.77,38.63,38.63,5600.0,17.9486,17.9625,17.8976,17.8976,5600.0
2005-11-29 15:30:00,38.61,38.7,38.58,38.69,14400.0,17.8883,17.93,17.8744,17.9254,14400.0
2005-11-30 09:30:00,38.88,38.91,38.22,38.55,20800.0,18.0134,18.0273,17.7077,17.8605,20800.0
2005-11-30 10:00:00,38.59,38.78,38.59,38.78,7200.0,17.8791,17.9671,17.8791,17.9671,7200.0
2005-11-30 10:30:00,38.75,38.81,38.66,38.66,11400.0,17.9532,17.981,17.9115,17.9115,11400.0
2005-11-30 11:00:00,38.66,38.77,38.63,38.63,10200.0,17.9115,17.9625,17.8976,17.8976,10200.0
2005-11-30 11:30:00,38.71,38.71,38.71,38.71,1200.0,17.9347,17.9347,17.9347,17.9347,1200.0
2005-11-30 12:00:00,38.66,38.66,38.5,38.51,6800.0,17.9115,17.9115,17.8374,17.842,6800.0
2005-11-30 12:30:00,38.5,38.56,38.5,38.56,5600.0,17.8374,17.8652,17.8374,17.8652,5600.0
2005-11-30 13:00:00,38.56,38.56,38.55,38.56,2200.0,17.8652,17.8652,17.8605,17.8652,2200.0
2005-11-30 13:30:00,38.53,38.53,38.47,38.52,3400.0,17.8513,17.8513,17.8235,17.8466,3400.0
2005-11-30 14:00:00,38.52,38.65,38.52,38.56,3200.0,17.8466,17.9069,17.8466,17.8652,3200.0
2005-11-30 14:30:00,38.52,38.52,38.33,38.4,4600.0,17.8466,17.8466,17.7586,17.791,4600.0
2005-11-30 15:00:00,38.39,38.39,38.21,38.22,11400.0,17.7864,17.7864,17.703,17.7077,11400.0
2005-11-30 15:30:00,38.2,38.39,38.1,38.21,23800.0,17.6984,17.7864,17.6521,17.703,23800.0
2005-12-01 09:30:00,38.15,38.19,37.99,38.05,20200.0,17.6752,17.6938,17.6011,17.6289,20200.0
2005-12-01 10:00:00,37.98,38.02,37.97,38.0,15600.0,17.5965,17.615,17.5918,17.6057,15600.0
2005-12-01 10:30:00,37.99,37.99,37.7,37.89,15400.0,17.6011,17.6011,17.4667,17.5548,15400.0
2005-12-01 11:00:00,37.9,37.94,37.9,37.93,1800.0,17.5594,17.5779,17.5594,17.5733,1800.0
2005-12-01 11:30:00,37.96,38.09,37.96,38.08,5600.0,17.5872,17.6474,17.5872,17.6428,5600.0
2005-12-01 12:00:00,38.07,38.09,38.05,38.09,4600.0,17.6382,17.6474,17.6289,17.6474,4600.0
2005-12-01 12:30:00,38.04,38.04,37.98,37.98,5600.0,17.6243,17.6243,17.5965,17.5965,5600.0
2005-12-01 13:00:00,37.94,37.99,37.88,37.99,4000.0,17.5779,17.6011,17.5501,17.6011,4000.0
2005-12-01 13:30:00,37.99,38.02,37.9,37.91,3000.0,17.6011,17.615,17.5594,17.564,3000.0
2005-12-01 14:00:00,37.91,37.94,37.85,37.87,6000.0,17.564,17.5779,17.5362,17.5455,6000.0
2005-12-01 14:30:00,37.84,37.91,37.79,37.88,7400.0,17.5316,17.564,17.5084,17.5501,7400.0
2005-12-01 15:00:00,37.88,37.95,37.87,37.88,10200.0,17.5501,17.5826,17.5455,17.5501,10200.0
2005-12-01 15:30:00,37.87,37.87,37.85,37.87,20200.0,17.5455,17.5455,17.5362,17.5455,20200.0
2005-12-02 09:30:00,38.0,38.0,37.55,37.62,21200.0,17.6057,17.6057,17.3972,17.4297,21200.0
2005-12-02 10:00:00,37.63,37.99,37.63,37.99,21800.0,17.4343,17.6011,17.4343,17.6011,21800.0
2005-12-02 10:30:00,37.99,37.99,37.88,37.95,12000.0,17.6011,17.6011,17.5501,17.5826,12000.0
2005-12-02 11:00:00,37.91,37.92,37.75,37.75,14200.0,17.564,17.5687,17.4899,17.4899,14200.0
2005-12-02 11:30:00,37.76,37.77,37.74,37.75,10000.0,17.4945,17.4992,17.4853,17.4899,10000.0
2005-12-02 12:00:00,37.76,37.81,37.76,37.8,33800.0,17.4945,17.5177,17.4945,17.5131,33800.0
2005-12-02 12:30:00,37.82,37.92,37.82,37.92,3400.0,17.5223,17.5687,17.5223,17.5687,3400.0
2005-12-02 13:00:00,37.93,38.01,37.93,38.01,5800.0,17.5733,17.6104,17.5733,17.6104,5800.0
2005-12-02 13:30:00,38.01,38.02,37.98,37.98,2400.0,17.6104,17.615,17.5965,17.5965,2400.0
2005-12-02 14:00:00,37.88,37.93,37.88,37.93,6000.0,17.5501,17.5733,17.5501,17.5733,6000.0
2005-12-02 14:30:00,37.96,37.97,37.96,37.97,2600.0,17.5872,17.5918,17.5872,17.5918,2600.0
2005-12-02 15:00:00,37.99,38.02,37.96,38.02,5400.0,17.6011,17.615,17.5872,17.615,5400.0
2005-12-02 15:30:00,38.1,38.23,38.09,38.15,22400.0,17.6521,17.7123,17.6474,17.6752,22400.0
2005-12-05 09:30:00,38.18,38.19,38.0,38.14,80400.0,17.6891,17.6938,17.6057,17.6706,80400.0
2005-12-05 10:00:00,38.1,38.12,38.04,38.05,13200.0,17.6521,17.6613,17.6243,17.6289,13200.0
2005-12-05 10:30:00,38.04,38.1,38.02,38.1,5200.0,17.6243,17.6521,17.615,17.6521,5200.0
2005-12-05 11:00:00,38.1,38.18,38.09,38.17,12800.0,17.6521,17.6891,17.6474,17.6845,12800.0
2005-12-05 11:30:00,38.18,38.22,38.15,38.18,8600.0,17.6891,17.7077,17.6752,17.6891,8600.0
2005-12-05 12:00:00,38.18,38.18,38.15,38.15,11600.0,17.6891,17.6891,17.6752,17.6752,11600.0
2005-12-05 12:30:00,38.15,38.2,38.14,38.15,12200.0,17.6752,17.6984,17.6706,17.6752,12200.0
2005-12-05 13:00:00,38.12,38.2,38.12,38.19,10200.0,17.6613,17.6984,17.6613,17.6938,10200.0
2005-12-05 13:30:00,38.18,38.28,38.15,38.27,46600.0,17.6891,17.7355,17.6752,17.7308,46600.0
2005-12-05 14:00:00,38.27,38.43,38.27,38.42,6400.0,17.7308,17.8049,17.7308,17.8003,6400.0
2005-12-05 14:30:00,38.35,38.41,38.34,38.4,21200.0,17.7679,17.7957,17.7632,17.791,21200.0
2005-12-05 15:00:00,38.38,38.38,38.24,38.25,15200.0,17.7818,17.7818,17.7169,17.7216,15200.0
2005-12-05 15:30:00,38.24,38.3,38.22,38.29,14800.0,17.7169,17.7447,17.7077,17.7401,14800.0
2005-12-06 09:30:00,38.25,38.43,38.15,38.35,25400.0,17.7216,17.8049,17.6752,17.7679,25400.0
2005-12-06 10:00:00,38.41,38.42,38.29,38.37,10000.0,17.7957,17.8003,17.7401,17.7771,10000.0
2005-12-06 10:30:00,38.31,38.33,38.3,38.33,7400.0,17.7493,17.7586,17.7447,17.7586,7400.0
2005-12-06 11:00:00,38.35,38.41,38.35,38.41,5400.0,17.7679,17.7957,17.7679,17.7957,5400.0
2005-12-06 11:30:00,38.38,38.38,38.27,38.3,6600.0,17.7818,17.7818,17.7308,17.7447,6600.0
2005-12-06 12:00:00,38.3,38.3,38.26,38.3,6400.0,17.7447,17.7447,17.7262,17.7447,6400.0
2005-12-06 12:30:00,38.28,38.32,38.28,38.32,2000.0,17.7355,17.754,17.7355,17.754,2000.0
2005-12-06 13:00:00,38.3,38.3,38.2,38.2,6800.0,17.7447,17.7447,17.6984,17.6984,6800.0
2005-12-06 13:30:00,38.2,38.21,38.19,38.19,3000.0,17.6984,17.703,17.6938,17.6938,3000.0
2005-12-06 14:00:00,38.22,38.25,38.18,38.24,7800.0,17.7077,17.7216,17.6891,17.7169,7800.0
2005-12-06 14:30:00,38.22,38.26,38.22,38.23,2600.0,17.7077,17.7262,17.7077,17.7123,2600.0
2005-12-06 15:00:00,38.23,38.25,38.18,38.19,10400.0,17.7123,17.7216,17.6891,17.6938,10400.0
2005-12-06 15:30:00,38.18,38.22,38.13,38.2,14200.0,17.6891,17.7077,17.666,17.6984,14200.0
2005-12-07 09:30:00,38.15,38.15,38.02,38.02,17400.0,17.6752,17.6752,17.615,17.615,17400.0
2005-12-07 10:00:00,38.04,38.05,37.99,38.0,9200.0,17.6243,17.6289,17.6011,17.6057,9200.0
2005-12-07 10:30:00,38.01,38.04,37.99,37.99,7000.0,17.6104,17.6243,17.6011,17.6011,7000.0
2005-12-07 11:00:00,37.98,37.98,37.91,37.98,8000.0,17.5965,17.5965,17.564,17.5965,8000.0
2005-12-07 11:30:00,37.98,38.09,37.96,37.98,8600.0,17.5965,17.6474,17.5872,17.5965,8600.0
2005-12-07 12:00:00,37.99,38.04,37.99,38.0,4200.0,17.6011,17.6243,17.6011,17.6057,4200.0
2005-12-07 12:30:00,37.99,38.0,37.99,38.0,3000.0,17.6011,17.6057,17.6011,17.6057,3000.0
2005-12-07 13:00:00,38.01,38.02,37.99,38.01,16000.0,17.6104,17.615,17.6011,17.6104,16000.0
2005-12-07 13:30:00,37.99,37.99,37.95,37.96,7800.0,17.6011,17.6011,17.5826,17.5872,7800.0
2005-12-07 14:00:00,37.95,37.96,37.92,37.93,2000.0,17.5826,17.5872,17.5687,17.5733,2000.0
2005-12-07 14:30:00,37.93,37.93,37.85,37.9,6000.0,17.5733,17.5733,17.5362,17.5594,6000.0
2005-12-07 15:00:00,37.9,37.9,37.87,37.9,6800.0,17.5594,17.5594,17.5455,17.5594,6800.0
2005-12-07 15:30:00,37.89,37.97,37.86,37.93,10800.0,17.5548,17.5918,17.5409,17.5733,10800.0
2005-12-08 09:30:00,37.96,37.96,37.81,37.84,12800.0,17.5872,17.5872,17.5177,17.5316,12800.0
2005-12-08 10:00:00,37.86,37.9,37.74,37.79,17000.0,17.5409,17.5594,17.4853,17.5084,17000.0
2005-12-08 10:30:00,37.75,37.83,37.67,37.83,15000.0,17.4899,17.527,17.4528,17.527,15000.0
2005-12-08 11:00:00,37.83,37.85,37.79,37.83,14600.0,17.527,17.5362,17.5084,17.527,14600.0
2005-12-08 11:30:00,37.83,37.88,37.83,37.83,9400.0,17.527,17.5501,17.527,17.527,9400.0
2005-12-08 12:00:00,37.85,37.86,37.8,37.85,5000.0,17.5362,17.5409,17.5131,17.5362,5000.0
2005-12-08 12:30:00,37.83,37.84,37.83,37.84,600.0,17.527,17.5316,17.527,17.5316,600.0
2005-12-08 13:00:00,37.85,37.85,37.82,37.83,10200.0,17.5362,17.5362,17.5223,17.527,10200.0
2005-12-08 13:30:00,37.82,37.82,37.8,37.81,2200.0,17.5223,17.5223,17.5131,17.5177,2200.0
2005-12-08 14:00:00,37.81,37.83,37.76,37.83,5000.0,17.5177,17.527,17.4945,17.527,5000.0
2005-12-08 14:30:00,37.83,37.83,37.77,37.8,3400.0,17.527,17.527,17.4992,17.5131,3400.0
2005-12-08 15:00:00,37.77,37.81,37.77,37.8,16800.0,17.4992,17.5177,17.4992,17.5131,16800.0
2005-12-08 15:30:00,37.8,37.85,37.8,37.81,5000.0,17.5131,17.5362,17.5131,17.5177,5000.0
2005-12-09 09:30:00,37.79,37.95,37.66,37.95,15800.0,17.5084,17.5826,17.4482,17.5826,15800.0
2005-12-09 10:00:00,38.01,38.06,37.93,37.93,10200.0,17.6104,17.6335,17.5733,17.5733,10200.0
2005-12-09 10:30:00,37.93,37.93,37.81,37.89,4200.0,17.5733,17.5733,17.5177,17.5548,4200.0
2005-12-09 11:00:00,37.89,37.95,37.89,37.95,1600.0,17.5548,17.5826,17.5548,17.5826,1600.0
2005-12-09 11:30:00,37.95,38.0,37.95,38.0,1600.0,17.5826,17.6057,17.5826,17.6057,1600.0
2005-12-09 12:00:00,38.02,38.08,38.0,38.08,2400.0,17.615,17.6428,17.6057,17.6428,2400.0
2005-12-09 12:30:00,38.07,38.13,38.07,38.1,6200.0,17.6382,17.666,17.6382,17.6521,6200.0
2005-12-09 13:00:00,38.1,38.15,38.1,38.15,2000.0,17.6521,17.6752,17.6521,17.6752,2000.0
2005-12-09 13:30:00,38.15,38.15,38.02,38.02,15800.0,17.6752,17.6752,17.615,17.615,15800.0
2005-12-09 14:00:00,38.02,38.15,38.02,38.15,5400.0,17.615,17.6752,17.615,17.6752,5400.0
2005-12-09 14:30:00,38.17,38.22,38.13,38.15,5000.0,17.6845,17.7077,17.666,17.6752,5000.0
2005-12-09 15:00:00,38.16,38.2,38.12,38.2,4600.0,17.6799,17.6984,17.6613,17.6984,4600.0
2005-12-09 15:30:00,38.19,38.21,37.98,38.1,12800.0,17.6938,17.703,17.5965,17.6521,12800.0
2005-12-12 09:30:00,38.08,38.1,37.9,37.93,30000.0,17.6428,17.6521,17.5594,17.5733,30000.0
2005-12-12 10:00:00,37.96,38.08,37.94,37.94,7400.0,17.5872,17.6428,17.5779,17.5779,7400.0
2005-12-12 10:30:00,37.94,37.94,37.82,37.82,22600.0,17.5779,17.5779,17.5223,17.5223,22600.0
2005-12-12 11:00:00,37.8,37.83,37.77,37.83,13400.0,17.5131,17.527,17.4992,17.527,13400.0
2005-12-12 11:30:00,37.83,37.83,37.71,37.71,8400.0,17.527,17.527,17.4714,17.4714,8400.0
2005-12-12 12:00:00,37.71,37.76,37.71,37.72,2400.0,17.4714,17.4945,17.4714,17.476,2400.0
2005-12-12 12:30:00,37.73,37.76,37.73,37.74,800.0,17.4806,17.4945,17.4806,17.4853,800.0
2005-12-12 13:00:00,37.73,37.8,37.73,37.74,3600.0,17.4806,17.5131,17.4806,17.4853,3600.0
2005-12-12 13:30:00,37.73,37.8,37.7,37.8,2200.0,17.4806,17.5131,17.4667,17.5131,2200.0
2005-12-12 14:00:00,37.79,37.8,37.76,37.77,4800.0,17.5084,17.5131,17.4945,17.4992,4800.0
2005-12-12 14:30:00,37.74,37.79,37.74,37.77,3200.0,17.4853,17.5084,17.4853,17.4992,3200.0
2005-12-12 15:00:00,37.79,37.82,37.7,37.81,13000.0,17.5084,17.5223,17.4667,17.5177,13000.0
2005-12-12 15:30:00,37.79,37.79,37.72,37.73,4400.0,17.5084,17.5084,17.476,17.4806,4400.0
2005-12-13 09:30:00,37.85,37.91,37.74,37.84,12800.0,17.5362,17.564,17.4853,17.5316,12800.0
2005-12-13 10:00:00,37.82,37.85,37.7,37.81,5000.0,17.5223,17.5362,17.4667,17.5177,5000.0
2005-12-13 10:30:00,37.77,37.77,37.71,37.76,2800.0,17.4992,17.4992,17.4714,17.4945,2800.0
2005-12-13 11:00:00,37.74,37.77,37.74,37.77,2800.0,17.4853,17.4992,17.4853,17.4992,2800.0
2005-12-13 11:30:00,37.75,37.8,37.73,37.74,10400.0,17.4899,17.5131,17.4806,17.4853,10400.0
2005-12-13 12:00:00,37.74,37.8,37.71,37.8,4200.0,17.4853,17.5131,17.4714,17.5131,4200.0
2005-12-13 12:30:00,37.8,37.8,37.74,37.74,2800.0,17.5131,17.5131,17.4853,17.4853,2800.0
2005-12-13 13:00:00,37.73,37.77,37.7,37.7,4000.0,17.4806,17.4992,17.4667,17.4667,4000.0
2005-12-13 13:30:00,37.7,37.74,37.68,37.7,7200.0,17.4667,17.4853,17.4575,17.4667,7200.0
2005-12-13 14:00:00,37.66,37.82,37.6,37.82,11400.0,17.4482,17.5223,17.4204,17.5223,11400.0
2005-12-13 14:30:00,37.84,37.84,37.72,37.8,23000.0,17.5316,17.5316,17.476,17.5131,23000.0
2005-12-13 15:00:00,37.77,37.79,37.69,37.7,5400.0,17.4992,17.5084,17.4621,17.4667,5400.0
2005-12-13 15:30:00,37.67,37.67,37.57,37.57,5600.0,17.4528,17.4528,17.4065,17.4065,5600.0
2005-12-14 09:30:00,37.59,37.81,37.58,37.79,16200.0,17.4158,17.5177,17.4111,17.5084,16200.0
2005-12-14 10:00:00,37.79,37.82,37.62,37.62,13200.0,17.5084,17.5223,17.4297,17.4297,13200.0
2005-12-14 10:30:00,37.61,37.71,37.58,37.71,13000.0,17.425,17.4714,17.4111,17.4714,13000.0
2005-12-14 11:00:00,37.7,37.7,37.56,37.57,5200.0,17.4667,17.4667,17.4019,17.4065,5200.0
2005-12-14 11:30:00,37.55,37.72,37.55,37.72,5800.0,17.3972,17.476,17.3972,17.476,5800.0
2005-12-14 12:00:00,37.8,37.91,37.79,37.88,9200.0,17.5131,17.564,17.5084,17.5501,9200.0
2005-12-14 12:30:00,37.83,37.94,37.82,37.9,2600.0,17.527,17.5779,17.5223,17.5594,2600.0
2005-12-14 13:00:00,37.85,37.88,37.81,37.84,2800.0,17.5362,17.5501,17.5177,17.5316,2800.0
2005-12-14 13:30:00,37.78,37.82,37.76,37.77,3400.0,17.5038,17.5223,17.4945,17.4992,3400.0
2005-12-14 14:00:00,37.8,37.8,37.75,37.76,4600.0,17.5131,17.5131,17.4899,17.4945,4600.0
2005-12-14 14:30:00,37.74,37.74,37.71,37.72,3800.0,17.4853,17.4853,17.4714,17.476,3800.0
2005-12-14 15:00:00,37.72,37.72,37.68,37.68,4800.0,17.476,17.476,17.4575,17.4575,4800.0
2005-12-14 15:30:00,37.66,37.66,37.5,37.55,13600.0,17.4482,17.4482,17.3741,17.3972,13600.0
2005-12-15 09:30:00,37.45,37.45,37.24,37.34,25400.0,17.3509,17.3509,17.2536,17.2999,25400.0
2005-12-15 10:00:00,37.3,37.31,37.18,37.21,12800.0,17.2814,17.286,17.2258,17.2397,12800.0
2005-12-15 10:30:00,37.3,37.3,37.22,37.3,11000.0,17.2814,17.2814,17.2443,17.2814,11000.0
2005-12-15 11:00:00,37.3,37.35,37.29,37.35,7600.0,17.2814,17.3046,17.2768,17.3046,7600.0
2005-12-15 11:30:00,37.4,37.45,37.38,37.42,3800.0,17.3277,17.3509,17.3185,17.337,3800.0
2005-12-15 12:00:00,37.44,37.44,37.37,37.38,8200.0,17.3463,17.3463,17.3138,17.3185,8200.0
2005-12-15 12:30:00,37.37,37.38,37.37,37.38,2000.0,17.3138,17.3185,17.3138,17.3185,2000.0
2005-12-15 13:00:00,37.37,37.37,37.31,37.33,3400.0,17.3138,17.3138,17.286,17.2953,3400.0
2005-12-15 13:30:00,37.32,37.35,37.32,37.34,3600.0,17.2907,17.3046,17.2907,17.2999,3600.0
2005-12-15 14:00:00,37.34,37.35,37.3,37.3,8000.0,17.2999,17.3046,17.2814,17.2814,8000.0
2005-12-15 14:30:00,37.27,37.41,37.27,37.41,12400.0,17.2675,17.3324,17.2675,17.3324,12400.0
2005-12-15 15:00:00,37.41,37.41,37.34,37.37,11600.0,17.3324,17.3324,17.2999,17.3138,11600.0
2005-12-15 15:30:00,37.37,37.45,37.32,37.35,40400.0,17.3138,17.3509,17.2907,17.3046,40400.0
2005-12-16 09:30:00,37.71,37.83,37.71,37.79,20800.0,17.4714,17.527,17.4714,17.5084,20800.0
2005-12-16 10:00:00,37.82,37.85,37.76,37.85,21400.0,17.5223,17.5362,17.4945,17.5362,21400.0
2005-12-16 10:30:00,37.85,37.9,37.83,37.85,13600.0,17.5362,17.5594,17.527,17.5362,13600.0
2005-12-16 11:00:00,37.83,37.91,37.8,37.88,7200.0,17.527,17.564,17.5131,17.5501,7200.0
2005-12-16 11:30:00,37.86,37.86,37.8,37.82,10800.0,17.5409,17.5409,17.5131,17.5223,10800.0
2005-12-16 12:00:00,37.8,37.88,37.8,37.88,5000.0,17.5131,17.5501,17.5131,17.5501,5000.0
2005-12-16 12:30:00,37.87,37.91,37.83,37.91,6600.0,17.5455,17.564,17.527,17.564,6600.0
2005-12-16 13:00:00,37.92,37.92,37.89,37.89,2200.0,17.5687,17.5687,17.5548,17.5548,2200.0
2005-12-16 13:30:00,37.93,38.1,37.93,38.01,11200.0,17.5733,17.6521,17.5733,17.6104,11200.0
2005-12-16 14:00:00,37.97,37.98,37.88,37.88,8800.0,17.5918,17.5965,17.5501,17.5501,8800.0
2005-12-16 14:30:00,37.88,37.9,37.85,37.9,22800.0,17.5501,17.5594,17.5362,17.5594,22800.0
2005-12-16 15:00:00,37.9,38.0,37.9,37.93,5400.0,17.5594,17.6057,17.5594,17.5733,5400.0
2005-12-16 15:30:00,37.91,38.1,37.88,37.96,31200.0,17.564,17.6521,17.5501,17.5872,31200.0
2005-12-19 09:30:00,38.1,38.26,38.07,38.09,15400.0,17.6521,17.7262,17.6382,17.6474,15400.0
2005-12-19 10:00:00,38.09,38.19,38.09,38.19,9400.0,17.6474,17.6938,17.6474,17.6938,9400.0
2005-12-19 10:30:00,38.18,38.18,38.13,38.17,8200.0,17.6891,17.6891,17.666,17.6845,8200.0
2005-12-19 11:00:00,38.21,38.21,38.08,38.14,11200.0,17.703,17.703,17.6428,17.6706,11200.0
2005-12-19 11:30:00,38.13,38.19,38.13,38.19,4200.0,17.666,17.6938,17.666,17.6938,4200.0
2005-12-19 12:00:00,38.17,38.22,38.17,38.21,2400.0,17.6845,17.7077,17.6845,17.703,2400.0
2005-12-19 12:30:00,38.19,38.21,38.19,38.21,1600.0,17.6938,17.703,17.6938,17.703,1600.0
2005-12-19 13:00:00,38.23,38.25,38.13,38.15,2000.0,17.7123,17.7216,17.666,17.6752,2000.0
2005-12-19 13:30:00,38.13,38.16,38.1,38.13,6400.0,17.666,17.6799,17.6521,17.666,6400.0
2005-12-19 14:00:00,38.1,38.14,38.09,38.13,3200.0,17.6521,17.6706,17.6474,17.666,3200.0
2005-12-19 14:30:00,38.15,38.2,38.13,38.17,14000.0,17.6752,17.6984,17.666,17.6845,14000.0
2005-12-19 15:00:00,38.19,38.19,38.13,38.13,5400.0,17.6938,17.6938,17.666,17.666,5400.0
2005-12-19 15:30:00,38.08,38.1,38.08,38.08,5400.0,17.6428,17.6521,17.6428,17.6428,5400.0
2005-12-20 09:30:00,38.15,38.16,37.96,38.09,9600.0,17.6752,17.6799,17.5872,17.6474,9600.0
2005-12-20 10:00:00,38.1,38.19,38.02,38.19,21000.0,17.6521,17.6938,17.615,17.6938,21000.0
2005-12-20 10:30:00,38.18,38.23,38.15,38.21,5200.0,17.6891,17.7123,17.6752,17.703,5200.0
2005-12-20 11:00:00,38.23,38.27,38.1,38.25,6800.0,17.7123,17.7308,17.6521,17.7216,6800.0
2005-12-20 11:30:00,38.22,38.35,38.2,38.27,12000.0,17.7077,17.7679,17.6984,17.7308,12000.0
2005-12-20 12:00:00,38.29,38.29,38.24,38.26,6000.0,17.7401,17.7401,17.7169,17.7262,6000.0
2005-12-20 12:30:00,38.22,38.24,38.19,38.2,8000.0,17.7077,17.7169,17.6938,17.6984,8000.0
2005-12-20 13:00:00,38.21,38.21,38.16,38.16,1800.0,17.703,17.703,17.6799,17.6799,1800.0
2005-12-20 13:30:00,38.19,38.21,38.11,38.21,3200.0,17.6938,17.703,17.6567,17.703,3200.0
2005-12-20 14:00:00,38.19,38.19,38.19,38.19,1000.0,17.6938,17.6938,17.6938,17.6938,1000.0
2005-12-20 14:30:00,38.16,38.23,38.16,38.2,7800.0,17.6799,17.7123,17.6799,17.6984,7800.0
2005-12-20 15:00:00,38.17,38.28,38.17,38.27,8600.0,17.6845,17.7355,17.6845,17.7308,8600.0
2005-12-20 15:30:00,38.27,38.35,38.27,38.31,19600.0,17.7308,17.7679,17.7308,17.7493,19600.0
2005-12-21 09:30:00,38.37,38.38,38.32,38.38,13400.0,17.7771,17.7818,17.754,17.7818,13400.0
2005-12-21 10:00:00,38.38,38.43,38.31,38.42,11000.0,17.7818,17.8049,17.7493,17.8003,11000.0
2005-12-21 10:30:00,38.42,38.44,38.41,38.42,7000.0,17.8003,17.8096,17.7957,17.8003,7000.0
2005-12-21 11:00:00,38.42,38.42,38.27,38.31,11200.0,17.8003,17.8003,17.7308,17.7493,11200.0
2005-12-21 11:30:00,38.31,38.5,38.28,38.5,17000.0,17.7493,17.8374,17.7355,17.8374,17000.0
2005-12-21 12:00:00,38.5,38.56,38.5,38.53,18000.0,17.8374,17.8652,17.8374,17.8513,18000.0
2005-12-21 12:30:00,38.45,38.52,38.45,38.47,7800.0,17.8142,17.8466,17.8142,17.8235,7800.0
2005-12-21 13:00:00,38.43,38.45,38.43,38.45,1800.0,17.8049,17.8142,17.8049,17.8142,1800.0
2005-12-21 13:30:00,38.42,38.42,38.36,38.42,5200.0,17.8003,17.8003,17.7725,17.8003,5200.0
2005-12-21 14:00:00,38.42,38.47,38.4,38.45,5200.0,17.8003,17.8235,17.791,17.8142,5200.0
2005-12-21 14:30:00,38.43,38.43,38.34,38.37,6400.0,17.8049,17.8049,17.7632,17.7771,6400.0
2005-12-21 15:00:00,38.38,38.46,38.38,38.46,11200.0,17.7818,17.8188,17.7818,17.8188,11200.0
2005-12-21 15:30:00,38.45,38.49,38.43,38.46,18000.0,17.8142,17.8327,17.8049,17.8188,18000.0
2005-12-22 09:30:00,38.56,38.59,38.47,38.52,19600.0,17.8652,17.8791,17.8235,17.8466,19600.0
2005-12-22 10:00:00,38.5,38.51,38.4,38.48,6400.0,17.8374,17.842,17.791,17.8281,6400.0
2005-12-22 10:30:00,38.45,38.45,38.24,38.24,6000.0,17.8142,17.8142,17.7169,17.7169,6000.0
2005-12-22 11:00:00,38.27,38.43,38.27,38.38,21200.0,17.7308,17.8049,17.7308,17.7818,21200.0
2005-12-22 11:30:00,38.4,38.48,38.38,38.46,5800.0,17.791,17.8281,17.7818,17.8188,5800.0
2005-12-22 12:00:00,38.46,38.48,38.46,38.47,4200.0,17.8188,17.8281,17.8188,17.8235,4200.0
2005-12-22 12:30:00,38.47,38.5,38.47,38.5,3200.0,17.8235,17.8374,17.8235,17.8374,3200.0
2005-12-22 13:00:00,38.51,38.65,38.51,38.58,16600.0,17.842,17.9069,17.842,17.8744,16600.0
2005-12-22 13:30:00,38.63,38.7,38.6,38.7,2200.0,17.8976,17.93,17.8837,17.93,2200.0
2005-12-22 14:00:00,38.65,38.68,38.65,38.66,1800.0,17.9069,17.9208,17.9069,17.9115,1800.0
2005-12-22 14:30:00,38.64,38.67,38.64,38.67,2600.0,17.9022,17.9161,17.9022,17.9161,2600.0
2005-12-22 15:00:00,38.67,38.67,38.57,38.6,9800.0,17.9161,17.9161,17.8698,17.8837,9800.0
2005-12-22 15:30:00,38.59,38.59,38.47,38.58,13200.0,17.8791,17.8791,17.8235,17.8744,13200.0
2005-12-23 09:30:00,38.55,38.6,38.5,38.54,8200.0,17.8605,17.8837,17.8374,17.8559,8200.0
2005-12-23 10:00:00,38.54,38.54,38.45,38.46,12000.0,17.8559,17.8559,17.8142,17.8188,12000.0
2005-12-23 10:30:00,38.47,38.6,38.46,38.6,11000.0,17.8235,17.8837,17.8188,17.8837,11000.0
2005-12-23 11:00:00,38.66,38.68,38.58,38.58,10000.0,17.9115,17.9208,17.8744,17.8744,10000.0
2005-12-23 11:30:00,38.58,38.67,38.58,38.67,6000.0,17.8744,17.9161,17.8744,17.9161,6000.0
2005-12-23 12:00:00,38.7,38.71,38.68,38.69,4600.0,17.93,17.9347,17.9208,17.9254,4600.0
2005-12-23 12:30:00,38.68,38.68,38.63,38.66,9600.0,17.9208,17.9208,17.8976,17.9115,9600.0
2005-12-23 13:00:00,38.67,38.71,38.64,38.68,11800.0,17.9161,17.9347,17.9022,17.9208,11800.0
2005-12-23 13:30:00,38.66,38.67,38.65,38.65,2200.0,17.9115,17.9161,17.9069,17.9069,2200.0
2005-12-23 14:00:00,38.63,38.67,38.63,38.64,4600.0,17.8976,17.9161,17.8976,17.9022,4600.0
2005-12-23 14:30:00,38.63,38.63,38.56,38.56,5600.0,17.8976,17.8976,17.8652,17.8652,5600.0
2005-12-23 15:00:00,38.58,38.66,38.58,38.65,2000.0,17.8744,17.9115,17.8744,17.9069,2000.0
2005-12-23 15:30:00,38.65,38.65,38.6,38.6,2800.0,17.9069,17.9069,17.8837,17.8837,2800.0
2005-12-27 09:30:00,38.55,38.68,38.55,38.68,5200.0,17.8605,17.9208,17.8605,17.9208,5200.0
2005-12-27 10:00:00,38.6,38.63,38.6,38.63,1000.0,17.8837,17.8976,17.8837,17.8976,1000.0
2005-12-27 10:30:00,38.63,38.63,38.6,38.6,1800.0,17.8976,17.8976,17.8837,17.8837,1800.0
2005-12-27 11:00:00,38.6,38.6,38.6,38.6,3800.0,17.8837,17.8837,17.8837,17.8837,3800.0
2005-12-27 11:30:00,38.6,38.6,38.55,38.55,4000.0,17.8837,17.8837,17.8605,17.8605,4000.0
2005-12-27 12:00:00,38.55,38.56,38.52,38.52,2800.0,17.8605,17.8652,17.8466,17.8466,2800.0
2005-12-27 12:30:00,38.5,38.52,38.5,38.52,1200.0,17.8374,17.8466,17.8374,17.8466,1200.0
2005-12-27 13:00:00,38.52,38.52,38.52,38.52,1800.0,17.8466,17.8466,17.8466,17.8466,1800.0
2005-12-27 13:30:00,38.52,38.52,38.52,38.52,400.0,17.8466,17.8466,17.8466,17.8466,400.0
2005-12-27 14:00:00,38.5,38.51,38.5,38.51,1000.0,17.8374,17.842,17.8374,17.842,1000.0
2005-12-27 14:30:00,38.45,38.5,38.45,38.46,4600.0,17.8142,17.8374,17.8142,17.8188,4600.0
2005-12-27 15:00:00,38.43,38.47,38.43,38.47,6400.0,17.8049,17.8235,17.8049,17.8235,6400.0
2005-12-27 15:30:00,38.45,38.48,38.43,38.48,8400.0,17.8142,17.8281,17.8049,17.8281,8400.0
2005-12-28 09:30:00,38.58,38.68,38.45,38.67,30600.0,17.8744,17.9208,17.8142,17.9161,30600.0
2005-12-28 10:00:00,38.63,38.71,38.58,38.71,50600.0,17.8976,17.9347,17.8744,17.9347,50600.0
2005-12-28 10:30:00,38.68,38.75,38.62,38.72,6000.0,17.9208,17.9532,17.893,17.9393,6000.0
2005-12-28 11:00:00,38.7,38.72,38.67,38.69,3000.0,17.93,17.9393,17.9161,17.9254,3000.0
2005-12-28 11:30:00,38.69,38.69,38.63,38.67,2000.0,17.9254,17.9254,17.8976,17.9161,2000.0
2005-12-28 12:00:00,38.67,38.69,38.64,38.66,3000.0,17.9161,17.9254,17.9022,17.9115,3000.0
2005-12-28 12:30:00,38.63,38.63,38.63,38.63,800.0,17.8976,17.8976,17.8976,17.8976,800.0
2005-12-28 13:00:00,38.6,38.68,38.6,38.66,13600.0,17.8837,17.9208,17.8837,17.9115,13600.0
2005-12-28 13:30:00,38.69,38.75,38.64,38.64,4600.0,17.9254,17.9532,17.9022,17.9022,4600.0
2005-12-28 14:00:00,38.61,38.61,38.58,38.58,1000.0,17.8883,17.8883,17.8744,17.8744,1000.0
2005-12-28 14:30:00,38.57,38.63,38.57,38.61,9800.0,17.8698,17.8976,17.8698,17.8883,9800.0
2005-12-28 15:00:00,38.62,38.74,38.62,38.71,6600.0,17.893,17.9486,17.893,17.9347,6600.0
2005-12-28 15:30:00,38.73,38.76,38.73,38.74,6600.0,17.9439,17.9578,17.9439,17.9486,6600.0
2005-12-29 09:30:00,38.73,38.76,38.69,38.73,6600.0,17.9439,17.9578,17.9254,17.9439,6600.0
2005-12-29 10:00:00,38.73,38.75,38.65,38.69,39000.0,17.9439,17.9532,17.9069,17.9254,39000.0
2005-12-29 10:30:00,38.69,38.74,38.69,38.74,17800.0,17.9254,17.9486,17.9254,17.9486,17800.0
2005-12-29 11:00:00,38.74,38.74,38.71,38.71,6000.0,17.9486,17.9486,17.9347,17.9347,6000.0
2005-12-29 11:30:00,38.72,38.77,38.68,38.77,10400.0,17.9393,17.9625,17.9208,17.9625,10400.0
2005-12-29 12:00:00,38.77,38.83,38.77,38.82,9600.0,17.9625,17.9903,17.9625,17.9856,9600.0
2005-12-29 12:30:00,38.8,38.81,38.8,38.81,3800.0,17.9764,17.981,17.9764,17.981,3800.0
2005-12-29 13:00:00,38.84,38.88,38.82,38.85,3400.0,17.9949,18.0134,17.9856,17.9995,3400.0
2005-12-29 13:30:00,38.87,38.94,38.87,38.93,3200.0,18.0088,18.0412,18.0088,18.0366,3200.0
2005-12-29 14:00:00,38.93,38.95,38.9,38.95,3000.0,18.0366,18.0459,18.0227,18.0459,3000.0
2005-12-29 14:30:00,38.93,38.96,38.93,38.93,4000.0,18.0366,18.0505,18.0366,18.0366,4000.0
2005-12-29 15:00:00,38.93,38.95,38.92,38.92,3800.0,18.0366,18.0459,18.032,18.032,3800.0
2005-12-29 15:30:00,38.95,38.95,38.91,38.93,10200.0,18.0459,18.0459,18.0273,18.0366,10200.0
2005-12-30 09:30:00,38.85,38.85,38.61,38.69,26000.0,17.9995,17.9995,17.8883,17.9254,26000.0
2005-12-30 10:00:00,38.71,38.8,38.71,38.77,7600.0,17.9347,17.9764,17.9347,17.9625,7600.0
2005-12-30 10:30:00,38.77,38.95,38.77,38.88,12000.0,17.9625,18.0459,17.9625,18.0134,12000.0
2005-12-30 11:00:00,38.88,38.88,38.83,38.83,4800.0,18.0134,18.0134,17.9903,17.9903,4800.0
2005-12-30 11:30:00,38.82,38.88,38.8,38.86,15000.0,17.9856,18.0134,17.9764,18.0042,15000.0
2005-12-30 12:00:00,38.85,38.95,38.85,38.95,5800.0,17.9995,18.0459,17.9995,18.0459,5800.0
2005-12-30 12:30:00,38.96,39.01,38.95,38.96,8400.0,18.0505,18.0737,18.0459,18.0505,8400.0
2005-12-30 13:00:00,38.95,38.99,38.95,38.99,2200.0,18.0459,18.0644,18.0459,18.0644,2200.0
2005-12-30 13:30:00,39.0,39.07,38.94,38.94,2600.0,18.069,18.1015,18.0412,18.0412,2600.0
2005-12-30 14:00:00,38.94,39.01,38.94,38.97,6400.0,18.0412,18.0737,18.0412,18.0551,6400.0
2005-12-30 14:30:00,38.98,39.08,38.98,39.06,6000.0,18.0598,18.1061,18.0598,18.0968,6000.0
2005-12-30 15:00:00,39.08,39.09,39.03,39.08,5000.0,18.1061,18.1107,18.0829,18.1061,5000.0
2005-12-30 15:30:00,39.05,39.07,38.99,38.99,6800.0,18.0922,18.1015,18.0644,18.0644,6800.0
2006-01-03 09:30:00,38.9,39.18,38.83,39.18,34400.0,18.0227,18.1524,17.9903,18.1524,34400.0
2006-01-03 10:00:00,39.17,39.24,39.07,39.22,45400.0,18.1478,18.1802,18.1015,18.171,45400.0
2006-01-03 10:30:00,39.24,39.34,39.12,39.31,43600.0,18.1802,18.2266,18.1246,18.2127,43600.0
2006-01-03 11:00:00,39.29,39.46,39.29,39.45,19600.0,18.2034,18.2822,18.2034,18.2775,19600.0
2006-01-03 11:30:00,39.41,39.54,39.41,39.43,11200.0,18.259,18.3192,18.259,18.2683,11200.0
2006-01-03 12:00:00,39.45,39.56,39.44,39.55,24200.0,18.2775,18.3285,18.2729,18.3239,24200.0
2006-01-03 12:30:00,39.55,39.63,39.55,39.6,20800.0,18.3239,18.3609,18.3239,18.347,20800.0
2006-01-03 13:00:00,39.58,39.58,39.51,39.55,21800.0,18.3378,18.3378,18.3053,18.3239,21800.0
2006-01-03 13:30:00,39.56,39.69,39.56,39.68,11600.0,18.3285,18.3887,18.3285,18.3841,11600.0
2006-01-03 14:00:00,39.7,39.75,39.68,39.68,17200.0,18.3933,18.4165,18.3841,18.3841,17200.0
2006-01-03 14:30:00,39.69,39.71,39.65,39.66,16200.0,18.3887,18.398,18.3702,18.3748,16200.0
2006-01-03 15:00:00,39.66,39.68,39.59,39.64,40000.0,18.3748,18.3841,18.3424,18.3656,40000.0
2006-01-03 15:30:00,39.63,39.69,39.53,39.59,37600.0,18.3609,18.3887,18.3146,18.3424,37600.0
2006-01-04 09:30:00,39.74,39.85,39.69,39.76,37200.0,18.4119,18.4628,18.3887,18.4211,37200.0
2006-01-04 10:00:00,39.76,39.84,39.74,39.84,8400.0,18.4211,18.4582,18.4119,18.4582,8400.0
2006-01-04 10:30:00,39.83,39.93,39.83,39.93,10200.0,18.4536,18.4999,18.4536,18.4999,10200.0
2006-01-04 11:00:00,39.95,39.95,39.82,39.87,6400.0,18.5092,18.5092,18.4489,18.4721,6400.0
2006-01-04 11:30:00,39.87,39.97,39.85,39.97,10600.0,18.4721,18.5184,18.4628,18.5184,10600.0
2006-01-04 12:00:00,39.98,40.18,39.98,40.18,44600.0,18.5231,18.6157,18.5231,18.6157,44600.0
2006-01-04 12:30:00,40.2,40.36,40.17,40.29,16600.0,18.625,18.6991,18.6111,18.6667,16600.0
2006-01-04 13:00:00,40.27,40.32,40.26,40.32,7400.0,18.6574,18.6806,18.6528,18.6806,7400.0
2006-01-04 13:30:00,40.29,40.32,40.2,40.22,5000.0,18.6667,18.6806,18.625,18.6343,5000.0
2006-01-04 14:00:00,40.22,40.23,40.18,40.23,3800.0,18.6343,18.6389,18.6157,18.6389,3800.0
2006-01-04 14:30:00,40.26,40.35,40.24,40.29,9400.0,18.6528,18.6945,18.6435,18.6667,9400.0
2006-01-04 15:00:00,40.29,40.33,40.25,40.25,15400.0,18.6667,18.6852,18.6482,18.6482,15400.0
2006-01-04 15:30:00,40.24,40.35,40.24,40.34,16000.0,18.6435,18.6945,18.6435,18.6899,16000.0
2006-01-05 09:30:00,39.9,39.9,39.83,39.87,28400.0,18.486,18.486,18.4536,18.4721,28400.0
2006-01-05 10:00:00,39.84,39.84,39.74,39.77,9400.0,18.4582,18.4582,18.4119,18.4258,9400.0
2006-01-05 10:30:00,39.74,39.74,39.57,39.57,5800.0,18.4119,18.4119,18.3331,18.3331,5800.0
2006-01-05 11:00:00,39.5,39.57,39.45,39.48,25200.0,18.3007,18.3331,18.2775,18.2914,25200.0
2006-01-05 11:30:00,39.5,39.55,39.43,39.51,30400.0,18.3007,18.3239,18.2683,18.3053,30400.0
2006-01-05 12:00:00,39.55,39.56,39.47,39.47,7600.0,18.3239,18.3285,18.2868,18.2868,7600.0
2006-01-05 12:30:00,39.45,39.47,39.45,39.47,5600.0,18.2775,18.2868,18.2775,18.2868,5600.0
2006-01-05 13:00:00,39.46,39.52,39.46,39.47,18800.0,18.2822,18.31,18.2822,18.2868,18800.0
2006-01-05 13:30:00,39.48,39.49,39.46,39.46,10600.0,18.2914,18.2961,18.2822,18.2822,10600.0
2006-01-05 14:00:00,39.46,39.47,39.44,39.47,9800.0,18.2822,18.2868,18.2729,18.2868,9800.0
2006-01-05 14:30:00,39.47,39.55,39.46,39.55,16200.0,18.2868,18.3239,18.2822,18.3239,16200.0
2006-01-05 15:00:00,39.53,39.53,39.4,39.45,11000.0,18.3146,18.3146,18.2544,18.2775,11000.0
2006-01-05 15:30:00,39.44,39.5,39.42,39.48,13200.0,18.2729,18.3007,18.2636,18.2914,13200.0
2006-01-06 09:30:00,39.5,39.52,39.27,39.33,45400.0,18.3007,18.31,18.1941,18.2219,45400.0
2006-01-06 10:00:00,39.36,39.49,39.35,39.49,11800.0,18.2358,18.2961,18.2312,18.2961,11800.0
2006-01-06 10:30:00,39.49,39.59,39.41,39.41,14800.0,18.2961,18.3424,18.259,18.259,14800.0
2006-01-06 11:00:00,39.38,39.38,39.29,39.33,13200.0,18.2451,18.2451,18.2034,18.2219,13200.0
2006-01-06 11:30:00,39.37,39.42,39.3,39.41,17400.0,18.2405,18.2636,18.208,18.259,17400.0
2006-01-06 12:00:00,39.39,39.42,39.38,39.4,9400.0,18.2497,18.2636,18.2451,18.2544,9400.0
2006-01-06 12:30:00,39.39,39.44,39.38,39.44,5800.0,18.2497,18.2729,18.2451,18.2729,5800.0
2006-01-06 13:00:00,39.43,39.47,39.41,39.47,7400.0,18.2683,18.2868,18.259,18.2868,7400.0
2006-01-06 13:30:00,39.46,39.46,39.43,39.45,3000.0,18.2822,18.2822,18.2683,18.2775,3000.0
2006-01-06 14:00:00,39.44,39.45,39.34,39.35,11400.0,18.2729,18.2775,18.2266,18.2312,11400.0
2006-01-06 14:30:00,39.35,39.35,39.31,39.32,11600.0,18.2312,18.2312,18.2127,18.2173,11600.0
2006-01-06 15:00:00,39.31,39.34,39.27,39.33,12800.0,18.2127,18.2266,18.1941,18.2219,12800.0
2006-01-06 15:30:00,39.32,39.33,39.24,39.27,18600.0,18.2173,18.2219,18.1802,18.1941,18600.0
2006-01-09 09:30:00,39.02,39.02,38.7,38.76,48200.0,18.0783,18.0783,17.93,17.9578,48200.0
2006-01-09 10:00:00,38.74,39.12,38.74,39.12,20400.0,17.9486,18.1246,17.9486,18.1246,20400.0
2006-01-09 10:30:00,39.13,39.23,39.12,39.18,12800.0,18.1293,18.1756,18.1246,18.1524,12800.0
2006-01-09 11:00:00,39.18,39.33,39.14,39.32,18800.0,18.1524,18.2219,18.1339,18.2173,18800.0
2006-01-09 11:30:00,39.32,39.32,39.09,39.18,17000.0,18.2173,18.2173,18.1107,18.1524,17000.0
2006-01-09 12:00:00,39.16,39.19,39.14,39.14,6600.0,18.1432,18.1571,18.1339,18.1339,6600.0
2006-01-09 12:30:00,39.15,39.26,39.15,39.2,6400.0,18.1385,18.1895,18.1385,18.1617,6400.0
2006-01-09 13:00:00,39.2,39.24,39.15,39.21,3200.0,18.1617,18.1802,18.1385,18.1663,3200.0
2006-01-09 13:30:00,39.21,39.26,39.19,39.19,4400.0,18.1663,18.1895,18.1571,18.1571,4400.0
2006-01-09 14:00:00,39.21,39.25,39.18,39.24,2200.0,18.1663,18.1849,18.1524,18.1802,2200.0
2006-01-09 14:30:00,39.24,39.24,39.09,39.09,9000.0,18.1802,18.1802,18.1107,18.1107,9000.0
2006-01-09 15:00:00,39.12,39.18,39.09,39.17,11600.0,18.1246,18.1524,18.1107,18.1478,11600.0
2006-01-09 15:30:00,39.17,39.18,38.98,39.01,36600.0,18.1478,18.1524,18.0598,18.0737,36600.0
2006-01-10 09:30:00,38.93,39.13,38.93,39.13,18200.0,18.0366,18.1293,18.0366,18.1293,18200.0
2006-01-10 10:00:00,39.14,39.22,39.08,39.09,14000.0,18.1339,18.171,18.1061,18.1107,14000.0
2006-01-10 10:30:00,39.13,39.13,39.1,39.13,3800.0,18.1293,18.1293,18.1154,18.1293,3800.0
2006-01-10 11:00:00,39.15,39.25,39.15,39.25,8400.0,18.1385,18.1849,18.1385,18.1849,8400.0
2006-01-10 11:30:00,39.25,39.32,39.25,39.32,6800.0,18.1849,18.2173,18.1849,18.2173,6800.0
2006-01-10 12:00:00,39.29,39.29,39.09,39.12,5200.0,18.2034,18.2034,18.1107,18.1246,5200.0
2006-01-10 12:30:00,39.1,39.15,39.1,39.15,2000.0,18.1154,18.1385,18.1154,18.1385,2000.0
2006-01-10 13:00:00,39.17,39.19,39.15,39.18,4800.0,18.1478,18.1571,18.1385,18.1524,4800.0
2006-01-10 13:30:00,39.2,39.29,39.2,39.29,3000.0,18.1617,18.2034,18.1617,18.2034,3000.0
2006-01-10 14:00:00,39.34,39.43,39.34,39.4,5000.0,18.2266,18.2683,18.2266,18.2544,5000.0
2006-01-10 14:30:00,39.37,39.41,39.37,39.39,5600.0,18.2405,18.259,18.2405,18.2497,5600.0
2006-01-10 15:00:00,39.39,39.41,39.31,39.33,15600.0,18.2497,18.259,18.2127,18.2219,15600.0
2006-01-10 15:30:00,39.29,39.34,39.23,39.34,23600.0,18.2034,18.2266,18.1756,18.2266,23600.0
2006-01-11 09:30:00,39.4,39.74,39.4,39.53,33200.0,18.2544,18.4119,18.2544,18.3146,33200.0
2006-01-11 10:00:00,39.5,39.63,39.49,39.63,10600.0,18.3007,18.3609,18.2961,18.3609,10600.0
2006-01-11 10:30:00,39.6,39.63,39.55,39.55,21800.0,18.347,18.3609,18.3239,18.3239,21800.0
2006-01-11 11:00:00,39.56,39.62,39.51,39.61,8800.0,18.3285,18.3563,18.3053,18.3517,8800.0
2006-01-11 11:30:00,39.61,39.68,39.58,39.68,9600.0,18.3517,18.3841,18.3378,18.3841,9600.0
2006-01-11 12:00:00,39.65,39.67,39.64,39.65,3200.0,18.3702,18.3794,18.3656,18.3702,3200.0
2006-01-11 12:30:00,39.63,39.63,39.62,39.62,2800.0,18.3609,18.3609,18.3563,18.3563,2800.0
2006-01-11 13:00:00,39.6,39.63,39.58,39.63,5600.0,18.347,18.3609,18.3378,18.3609,5600.0
2006-01-11 13:30:00,39.64,39.65,39.55,39.55,4800.0,18.3656,18.3702,18.3239,18.3239,4800.0
2006-01-11 14:00:00,39.59,39.61,39.55,39.56,22600.0,18.3424,18.3517,18.3239,18.3285,22600.0
2006-01-11 14:30:00,39.59,39.59,39.45,39.49,7400.0,18.3424,18.3424,18.2775,18.2961,7400.0
2006-01-11 15:00:00,39.48,39.5,39.26,39.32,10800.0,18.2914,18.3007,18.1895,18.2173,10800.0
2006-01-11 15:30:00,39.33,39.33,39.24,39.31,8600.0,18.2219,18.2219,18.1802,18.2127,8600.0
2006-01-12 09:30:00,39.23,39.31,39.21,39.31,12400.0,18.1756,18.2127,18.1663,18.2127,12400.0
2006-01-12 10:00:00,39.3,39.39,39.29,39.39,6400.0,18.208,18.2497,18.2034,18.2497,6400.0
2006-01-12 10:30:00,39.39,39.46,39.39,39.46,4000.0,18.2497,18.2822,18.2497,18.2822,4000.0
2006-01-12 11:00:00,39.46,39.48,39.42,39.45,13400.0,18.2822,18.2914,18.2636,18.2775,13400.0
2006-01-12 11:30:00,39.43,39.6,39.43,39.5,7600.0,18.2683,18.347,18.2683,18.3007,7600.0
2006-01-12 12:00:00,39.5,39.56,39.5,39.55,4800.0,18.3007,18.3285,18.3007,18.3239,4800.0
2006-01-12 12:30:00,39.51,39.55,39.4,39.4,3800.0,18.3053,18.3239,18.2544,18.2544,3800.0
2006-01-12 13:00:00,39.41,39.41,39.41,39.41,1400.0,18.259,18.259,18.259,18.259,1400.0
2006-01-12 13:30:00,39.39,39.41,39.35,39.35,3200.0,18.2497,18.259,18.2312,18.2312,3200.0
2006-01-12 14:00:00,39.35,39.37,39.26,39.37,7000.0,18.2312,18.2405,18.1895,18.2405,7000.0
2006-01-12 14:30:00,39.29,39.37,39.29,39.32,8000.0,18.2034,18.2405,18.2034,18.2173,8000.0
2006-01-12 15:00:00,39.27,39.33,39.15,39.21,17000.0,18.1941,18.2219,18.1385,18.1663,17000.0
2006-01-12 15:30:00,39.21,39.33,39.21,39.27,10800.0,18.1663,18.2219,18.1663,18.1941,10800.0
2006-01-13 09:30:00,39.45,39.6,39.45,39.56,43600.0,18.2775,18.347,18.2775,18.3285,43600.0
2006-01-13 10:00:00,39.5,39.5,39.24,39.24,6000.0,18.3007,18.3007,18.1802,18.1802,6000.0
2006-01-13 10:30:00,39.3,39.47,39.3,39.46,12800.0,18.208,18.2868,18.208,18.2822,12800.0
2006-01-13 11:00:00,39.47,39.48,39.35,39.38,8800.0,18.2868,18.2914,18.2312,18.2451,8800.0
2006-01-13 11:30:00,39.38,39.41,39.38,39.38,4200.0,18.2451,18.259,18.2451,18.2451,4200.0
2006-01-13 12:00:00,39.38,39.39,39.29,39.32,6400.0,18.2451,18.2497,18.2034,18.2173,6400.0
2006-01-13 12:30:00,39.31,39.35,39.27,39.35,3800.0,18.2127,18.2312,18.1941,18.2312,3800.0
2006-01-13 13:00:00,39.25,39.31,39.19,39.24,6400.0,18.1849,18.2127,18.1571,18.1802,6400.0
2006-01-13 13:30:00,39.24,39.28,39.2,39.26,3600.0,18.1802,18.1988,18.1617,18.1895,3600.0
2006-01-13 14:00:00,39.26,39.28,39.24,39.25,5600.0,18.1895,18.1988,18.1802,18.1849,5600.0
2006-01-13 14:30:00,39.24,39.26,39.24,39.25,3400.0,18.1802,18.1895,18.1802,18.1849,3400.0
2006-01-13 15:00:00,39.23,39.23,39.1,39.13,5800.0,18.1756,18.1756,18.1154,18.1293,5800.0
2006-01-13 15:30:00,39.15,39.15,39.07,39.11,11200.0,18.1385,18.1385,18.1015,18.12,11200.0
2006-01-17 09:30:00,39.19,39.34,39.19,39.29,20000.0,18.1571,18.2266,18.1571,18.2034,20000.0
2006-01-17 10:00:00,39.29,39.29,39.18,39.26,14400.0,18.2034,18.2034,18.1524,18.1895,14400.0
2006-01-17 10:30:00,39.24,39.29,39.2,39.2,9400.0,18.1802,18.2034,18.1617,18.1617,9400.0
2006-01-17 11:00:00,39.17,39.31,39.17,39.3,7200.0,18.1478,18.2127,18.1478,18.208,7200.0
2006-01-17 11:30:00,39.29,39.29,39.23,39.23,4200.0,18.2034,18.2034,18.1756,18.1756,4200.0
2006-01-17 12:00:00,39.26,39.27,39.21,39.21,4800.0,18.1895,18.1941,18.1663,18.1663,4800.0
2006-01-17 12:30:00,39.2,39.2,39.17,39.19,1400.0,18.1617,18.1617,18.1478,18.1571,1400.0
2006-01-17 13:00:00,39.19,39.23,39.19,39.21,5400.0,18.1571,18.1756,18.1571,18.1663,5400.0
2006-01-17 13:30:00,39.19,39.22,39.18,39.2,8000.0,18.1571,18.171,18.1524,18.1617,8000.0
2006-01-17 14:00:00,39.22,39.23,39.17,39.21,4200.0,18.171,18.1756,18.1478,18.1663,4200.0
2006-01-17 14:30:00,39.2,39.2,39.15,39.18,4200.0,18.1617,18.1617,18.1385,18.1524,4200.0
2006-01-17 15:00:00,39.17,39.17,39.12,39.14,7400.0,18.1478,18.1478,18.1246,18.1339,7400.0
2006-01-17 15:30:00,39.15,39.22,39.14,39.22,9200.0,18.1385,18.171,18.1339,18.171,9200.0
2006-01-18 09:30:00,38.75,38.82,38.65,38.73,30000.0,17.9532,17.9856,17.9069,17.9439,30000.0
2006-01-18 10:00:00,38.68,38.88,38.68,38.82,28400.0,17.9208,18.0134,17.9208,17.9856,28400.0
2006-01-18 10:30:00,38.77,38.83,38.7,38.74,24600.0,17.9625,17.9903,17.93,17.9486,24600.0
2006-01-18 11:00:00,38.75,38.75,38.67,38.71,6600.0,17.9532,17.9532,17.9161,17.9347,6600.0
2006-01-18 11:30:00,38.69,38.69,38.58,38.6,15000.0,17.9254,17.9254,17.8744,17.8837,15000.0
2006-01-18 12:00:00,38.6,38.68,38.6,38.66,4800.0,17.8837,17.9208,17.8837,17.9115,4800.0
2006-01-18 12:30:00,38.63,38.63,38.6,38.6,6800.0,17.8976,17.8976,17.8837,17.8837,6800.0
2006-01-18 13:00:00,38.62,38.65,38.58,38.65,14600.0,17.893,17.9069,17.8744,17.9069,14600.0
2006-01-18 13:30:00,38.66,38.67,38.6,38.67,6200.0,17.9115,17.9161,17.8837,17.9161,6200.0
2006-01-18 14:00:00,38.65,38.67,38.62,38.65,12600.0,17.9069,17.9161,17.893,17.9069,12600.0
2006-01-18 14:30:00,38.62,38.72,38.56,38.6,26000.0,17.893,17.9393,17.8652,17.8837,26000.0
2006-01-18 15:00:00,38.6,38.63,38.57,38.59,19400.0,17.8837,17.8976,17.8698,17.8791,19400.0
2006-01-18 15:30:00,38.6,38.73,38.6,38.71,14800.0,17.8837,17.9439,17.8837,17.9347,14800.0
2006-01-19 09:30:00,38.69,38.69,38.47,38.5,16800.0,17.9254,17.9254,17.8235,17.8374,16800.0
2006-01-19 10:00:00,38.48,38.55,38.47,38.52,10400.0,17.8281,17.8605,17.8235,17.8466,10400.0
2006-01-19 10:30:00,38.47,38.6,38.44,38.57,10800.0,17.8235,17.8837,17.8096,17.8698,10800.0
2006-01-19 11:00:00,38.56,38.67,38.54,38.62,38000.0,17.8652,17.9161,17.8559,17.893,38000.0
2006-01-19 11:30:00,38.62,38.67,38.62,38.67,4400.0,17.893,17.9161,17.893,17.9161,4400.0
2006-01-19 12:00:00,38.69,38.78,38.68,38.77,14000.0,17.9254,17.9671,17.9208,17.9625,14000.0
2006-01-19 12:30:00,38.78,38.8,38.74,38.79,4200.0,17.9671,17.9764,17.9486,17.9717,4200.0
2006-01-19 13:00:00,38.81,38.85,38.81,38.83,21800.0,17.981,17.9995,17.981,17.9903,21800.0
2006-01-19 13:30:00,38.84,38.87,38.81,38.86,3200.0,17.9949,18.0088,17.981,18.0042,3200.0
2006-01-19 14:00:00,38.85,38.85,38.81,38.82,2200.0,17.9995,17.9995,17.981,17.9856,2200.0
2006-01-19 14:30:00,38.83,38.83,38.77,38.79,6200.0,17.9903,17.9903,17.9625,17.9717,6200.0
2006-01-19 15:00:00,38.77,38.79,38.76,38.76,6400.0,17.9625,17.9717,17.9578,17.9578,6400.0
2006-01-19 15:30:00,38.77,38.8,38.75,38.75,23800.0,17.9625,17.9764,17.9532,17.9532,23800.0
2006-01-20 09:30:00,38.95,39.02,38.93,39.01,37200.0,18.0459,18.0783,18.0366,18.0737,37200.0
2006-01-20 10:00:00,39.04,39.09,39.01,39.01,9800.0,18.0876,18.1107,18.0737,18.0737,9800.0
2006-01-20 10:30:00,39.05,39.1,38.98,39.1,7600.0,18.0922,18.1154,18.0598,18.1154,7600.0
2006-01-20 11:00:00,39.09,39.09,39.04,39.04,12800.0,18.1107,18.1107,18.0876,18.0876,12800.0
2006-01-20 11:30:00,39.04,39.04,38.92,38.93,3600.0,18.0876,18.0876,18.032,18.0366,3600.0
2006-01-20 12:00:00,38.96,39.01,38.96,39.01,7600.0,18.0505,18.0737,18.0505,18.0737,7600.0
2006-01-20 12:30:00,38.99,39.02,38.93,38.93,7400.0,18.0644,18.0783,18.0366,18.0366,7400.0
2006-01-20 13:00:00,38.93,38.99,38.93,38.99,5800.0,18.0366,18.0644,18.0366,18.0644,5800.0
2006-01-20 13:30:00,38.95,38.97,38.93,38.93,6000.0,18.0459,18.0551,18.0366,18.0366,6000.0
2006-01-20 14:00:00,38.89,38.89,38.77,38.77,8800.0,18.0181,18.0181,17.9625,17.9625,8800.0
2006-01-20 14:30:00,38.76,38.77,38.74,38.77,13800.0,17.9578,17.9625,17.9486,17.9625,13800.0
2006-01-20 15:00:00,38.74,38.86,38.74,38.8,8800.0,17.9486,18.0042,17.9486,17.9764,8800.0
2006-01-20 15:30:00,38.8,38.82,38.77,38.79,6400.0,17.9764,17.9856,17.9625,17.9717,6400.0
2006-01-23 09:30:00,38.8,39.2,38.79,39.2,20400.0,17.9764,18.1617,17.9717,18.1617,20400.0
2006-01-23 10:00:00,39.2,39.46,39.18,39.46,18800.0,18.1617,18.2822,18.1524,18.2822,18800.0
2006-01-23 10:30:00,39.48,39.53,39.38,39.43,20600.0,18.2914,18.3146,18.2451,18.2683,20600.0
2006-01-23 11:00:00,39.43,39.46,39.37,39.39,8200.0,18.2683,18.2822,18.2405,18.2497,8200.0
2006-01-23 11:30:00,39.38,39.39,39.35,39.38,5800.0,18.2451,18.2497,18.2312,18.2451,5800.0
2006-01-23 12:00:00,39.35,39.35,39.31,39.31,4000.0,18.2312,18.2312,18.2127,18.2127,4000.0
2006-01-23 12:30:00,39.33,39.4,39.33,39.38,9000.0,18.2219,18.2544,18.2219,18.2451,9000.0
2006-01-23 13:00:00,39.4,39.44,39.39,39.4,6800.0,18.2544,18.2729,18.2497,18.2544,6800.0
2006-01-23 13:30:00,39.42,39.42,39.31,39.35,7600.0,18.2636,18.2636,18.2127,18.2312,7600.0
2006-01-23 14:00:00,39.35,39.35,39.26,39.3,7000.0,18.2312,18.2312,18.1895,18.208,7000.0
2006-01-23 14:30:00,39.3,39.3,39.05,39.15,13400.0,18.208,18.208,18.0922,18.1385,13400.0
2006-01-23 15:00:00,39.15,39.16,39.0,39.0,14600.0,18.1385,18.1432,18.069,18.069,14600.0
2006-01-23 15:30:00,39.01,39.13,39.0,39.04,32200.0,18.0737,18.1293,18.069,18.0876,32200.0
2006-01-24 09:30:00,38.78,38.91,38.6,38.86,57600.0,18.0319,18.0924,17.9482,18.0691,57600.0
2006-01-24 10:00:00,38.88,38.98,38.8,38.86,26000.0,18.0784,18.1249,18.0412,18.0691,26000.0
2006-01-24 10:30:00,38.87,38.95,38.83,38.88,41600.0,18.0738,18.111,18.0552,18.0784,41600.0
2006-01-24 11:00:00,38.88,39.0,38.84,38.89,27600.0,18.0784,18.1342,18.0598,18.0831,27600.0
2006-01-24 11:30:00,38.89,38.89,38.7,38.84,39400.0,18.0831,18.0831,17.9947,18.0598,39400.0
2006-01-24 12:00:00,38.84,38.91,38.77,38.91,26400.0,18.0598,18.0924,18.0273,18.0924,26400.0
2006-01-24 12:30:00,38.91,39.0,38.85,38.98,18600.0,18.0924,18.1342,18.0645,18.1249,18600.0
2006-01-24 13:00:00,38.93,38.95,38.88,38.93,13000.0,18.1017,18.111,18.0784,18.1017,13000.0
2006-01-24 13:30:00,38.92,38.94,38.88,38.91,10600.0,18.097,18.1063,18.0784,18.0924,10600.0
2006-01-24 14:00:00,38.94,38.99,38.81,38.81,11000.0,18.1063,18.1296,18.0459,18.0459,11000.0
2006-01-24 14:30:00,38.86,39.02,38.85,38.99,33400.0,18.0691,18.1435,18.0645,18.1296,33400.0
2006-01-24 15:00:00,39.02,39.08,39.01,39.07,21800.0,18.1435,18.1714,18.1389,18.1668,21800.0
2006-01-24 15:30:00,39.05,39.05,38.81,38.84,36800.0,18.1575,18.1575,18.0459,18.0598,36800.0
2006-01-25 09:30:00,38.85,39.05,38.85,38.99,14800.0,18.0645,18.1575,18.0645,18.1296,14800.0
2006-01-25 10:00:00,38.99,38.99,38.87,38.9,11600.0,18.1296,18.1296,18.0738,18.0877,11600.0
2006-01-25 10:30:00,38.93,39.03,38.85,38.96,17000.0,18.1017,18.1482,18.0645,18.1156,17000.0
2006-01-25 11:00:00,39.02,39.04,38.91,38.92,18800.0,18.1435,18.1528,18.0924,18.097,18800.0
2006-01-25 11:30:00,38.9,38.92,38.72,38.8,19800.0,18.0877,18.097,18.004,18.0412,19800.0
2006-01-25 12:00:00,38.79,38.85,38.76,38.85,10000.0,18.0366,18.0645,18.0226,18.0645,10000.0
2006-01-25 12:30:00,38.82,38.85,38.79,38.84,6000.0,18.0505,18.0645,18.0366,18.0598,6000.0
2006-01-25 13:00:00,38.82,38.84,38.76,38.77,30400.0,18.0505,18.0598,18.0226,18.0273,30400.0
2006-01-25 13:30:00,38.81,38.81,38.75,38.75,6000.0,18.0459,18.0459,18.018,18.018,6000.0
2006-01-25 14:00:00,38.75,38.79,38.73,38.77,7600.0,18.018,18.0366,18.0087,18.0273,7600.0
2006-01-25 14:30:00,38.77,38.79,38.74,38.79,4000.0,18.0273,18.0366,18.0133,18.0366,4000.0
2006-01-25 15:00:00,38.78,38.79,38.73,38.73,3400.0,18.0319,18.0366,18.0087,18.0087,3400.0
2006-01-25 15:30:00,38.72,38.72,38.65,38.7,13600.0,18.004,18.004,17.9715,17.9947,13600.0
2006-01-26 09:30:00,38.83,38.87,38.73,38.83,19000.0,18.0552,18.0738,18.0087,18.0552,19000.0
2006-01-26 10:00:00,38.84,38.84,38.58,38.65,12200.0,18.0598,18.0598,17.9389,17.9715,12200.0
2006-01-26 10:30:00,38.66,38.73,38.6,38.73,8000.0,17.9761,18.0087,17.9482,18.0087,8000.0
2006-01-26 11:00:00,38.71,38.85,38.67,38.81,13400.0,17.9994,18.0645,17.9808,18.0459,13400.0
2006-01-26 11:30:00,38.81,38.9,38.75,38.83,12600.0,18.0459,18.0877,18.018,18.0552,12600.0
2006-01-26 12:00:00,38.83,38.85,38.81,38.84,9200.0,18.0552,18.0645,18.0459,18.0598,9200.0
2006-01-26 12:30:00,38.84,38.85,38.74,38.74,7000.0,18.0598,18.0645,18.0133,18.0133,7000.0
2006-01-26 13:00:00,38.73,38.81,38.72,38.77,8800.0,18.0087,18.0459,18.004,18.0273,8800.0
2006-01-26 13:30:00,38.77,38.81,38.76,38.8,10000.0,18.0273,18.0459,18.0226,18.0412,10000.0
2006-01-26 14:00:00,38.81,38.81,38.75,38.79,20200.0,18.0459,18.0459,18.018,18.0366,20200.0
2006-01-26 14:30:00,38.81,38.84,38.7,38.72,9000.0,18.0459,18.0598,17.9947,18.004,9000.0
2006-01-26 15:00:00,38.73,38.79,38.71,38.71,14400.0,18.0087,18.0366,17.9994,17.9994,14400.0
2006-01-26 15:30:00,38.77,38.77,38.67,38.67,15800.0,18.0273,18.0273,17.9808,17.9808,15800.0
2006-01-27 09:30:00,38.8,38.89,38.8,38.88,8400.0,18.0412,18.0831,18.0412,18.0784,8400.0
2006-01-27 10:00:00,38.88,38.93,38.81,38.91,29400.0,18.0784,18.1017,18.0459,18.0924,29400.0
2006-01-27 10:30:00,38.91,38.93,38.83,38.88,6400.0,18.0924,18.1017,18.0552,18.0784,6400.0
2006-01-27 11:00:00,38.88,38.91,38.85,38.9,6600.0,18.0784,18.0924,18.0645,18.0877,6600.0
2006-01-27 11:30:00,38.9,38.91,38.84,38.91,8400.0,18.0877,18.0924,18.0598,18.0924,8400.0
2006-01-27 12:00:00,38.91,38.93,38.87,38.9,8800.0,18.0924,18.1017,18.0738,18.0877,8800.0
2006-01-27 12:30:00,38.89,38.91,38.88,38.88,3400.0,18.0831,18.0924,18.0784,18.0784,3400.0
2006-01-27 13:00:00,38.9,38.9,38.87,38.88,5200.0,18.0877,18.0877,18.0738,18.0784,5200.0
2006-01-27 13:30:00,38.9,38.91,38.88,38.88,2000.0,18.0877,18.0924,18.0784,18.0784,2000.0
2006-01-27 14:00:00,38.88,38.9,38.87,38.88,7200.0,18.0784,18.0877,18.0738,18.0784,7200.0
2006-01-27 14:30:00,38.88,38.91,38.86,38.86,6200.0,18.0784,18.0924,18.0691,18.0691,6200.0
2006-01-27 15:00:00,38.87,38.96,38.87,38.96,4600.0,18.0738,18.1156,18.0738,18.1156,4600.0
2006-01-27 15:30:00,38.95,38.96,38.92,38.92,7400.0,18.111,18.1156,18.097,18.097,7400.0
2006-01-30 09:30:00,38.93,39.09,38.93,39.08,17200.0,18.1017,18.1761,18.1017,18.1714,17200.0
2006-01-30 10:00:00,39.09,39.22,39.09,39.2,33000.0,18.1761,18.2365,18.1761,18.2272,33000.0
2006-01-30 10:30:00,39.18,39.24,39.07,39.24,14600.0,18.2179,18.2458,18.1668,18.2458,14600.0
2006-01-30 11:00:00,39.22,39.24,39.13,39.23,15600.0,18.2365,18.2458,18.1947,18.2412,15600.0
2006-01-30 11:30:00,39.25,39.38,39.23,39.34,30600.0,18.2505,18.3109,18.2412,18.2923,30600.0
2006-01-30 12:00:00,39.34,39.46,39.34,39.38,21800.0,18.2923,18.3481,18.2923,18.3109,21800.0
2006-01-30 12:30:00,39.4,39.45,39.4,39.41,6000.0,18.3202,18.3435,18.3202,18.3249,6000.0
2006-01-30 13:00:00,39.41,39.41,39.38,39.4,13800.0,18.3249,18.3249,18.3109,18.3202,13800.0
2006-01-30 13:30:00,39.39,39.4,39.34,39.38,14200.0,18.3156,18.3202,18.2923,18.3109,14200.0
2006-01-30 14:00:00,39.38,39.41,39.34,39.35,3800.0,18.3109,18.3249,18.2923,18.297,3800.0
2006-01-30 14:30:00,39.35,39.38,39.32,39.34,6600.0,18.297,18.3109,18.283,18.2923,6600.0
2006-01-30 15:00:00,39.33,39.34,39.2,39.26,20800.0,18.2877,18.2923,18.2272,18.2551,20800.0
2006-01-30 15:30:00,39.24,39.26,39.1,39.24,14600.0,18.2458,18.2551,18.1807,18.2458,14600.0
2006-01-31 09:30:00,39.3,39.4,39.18,39.4,7800.0,18.2737,18.3202,18.2179,18.3202,7800.0
2006-01-31 10:00:00,39.4,39.45,39.4,39.44,3800.0,18.3202,18.3435,18.3202,18.3388,3800.0
2006-01-31 10:30:00,39.42,39.45,39.31,39.35,7200.0,18.3295,18.3435,18.2784,18.297,7200.0
2006-01-31 11:00:00,39.36,39.37,39.3,39.33,7400.0,18.3016,18.3063,18.2737,18.2877,7400.0
2006-01-31 11:30:00,39.34,39.35,39.32,39.34,6800.0,18.2923,18.297,18.283,18.2923,6800.0
2006-01-31 12:00:00,39.27,39.31,39.25,39.27,8600.0,18.2598,18.2784,18.2505,18.2598,8600.0
2006-01-31 12:30:00,39.27,39.29,39.18,39.18,8600.0,18.2598,18.2691,18.2179,18.2179,8600.0
2006-01-31 13:00:00,39.15,39.15,39.02,39.05,9000.0,18.204,18.204,18.1435,18.1575,9000.0
2006-01-31 13:30:00,39.04,39.1,39.02,39.07,7400.0,18.1528,18.1807,18.1435,18.1668,7400.0
2006-01-31 14:00:00,39.06,39.16,39.02,39.02,5000.0,18.1621,18.2086,18.1435,18.1435,5000.0
2006-01-31 14:30:00,39.05,39.23,39.05,39.22,6200.0,18.1575,18.2412,18.1575,18.2365,6200.0
2006-01-31 15:00:00,39.2,39.32,39.2,39.27,6400.0,18.2272,18.283,18.2272,18.2598,6400.0
2006-01-31 15:30:00,39.25,39.31,39.15,39.23,11200.0,18.2505,18.2784,18.204,18.2412,11200.0
2006-02-01 09:30:00,39.2,39.2,39.02,39.08,10800.0,18.2272,18.2272,18.1435,18.1714,10800.0
2006-02-01 10:00:00,39.08,39.17,39.06,39.1,8400.0,18.1714,18.2133,18.1621,18.1807,8400.0
2006-02-01 10:30:00,39.13,39.19,39.08,39.19,8800.0,18.1947,18.2226,18.1714,18.2226,8800.0
2006-02-01 11:00:00,39.2,39.28,39.18,39.19,11600.0,18.2272,18.2644,18.2179,18.2226,11600.0
2006-02-01 11:30:00,39.19,39.19,39.04,39.13,7200.0,18.2226,18.2226,18.1528,18.1947,7200.0
2006-02-01 12:00:00,39.1,39.18,39.07,39.11,5800.0,18.1807,18.2179,18.1668,18.1854,5800.0
2006-02-01 12:30:00,39.09,39.19,39.06,39.19,3800.0,18.1761,18.2226,18.1621,18.2226,3800.0
2006-02-01 13:00:00,39.18,39.2,39.16,39.19,3200.0,18.2179,18.2272,18.2086,18.2226,3200.0
2006-02-01 13:30:00,39.18,39.21,39.17,39.21,1400.0,18.2179,18.2319,18.2133,18.2319,1400.0
2006-02-01 14:00:00,39.19,39.19,39.12,39.12,5000.0,18.2226,18.2226,18.19,18.19,5000.0
2006-02-01 14:30:00,39.13,39.19,39.1,39.17,3200.0,18.1947,18.2226,18.1807,18.2133,3200.0
2006-02-01 15:00:00,39.16,39.24,39.13,39.24,7800.0,18.2086,18.2458,18.1947,18.2458,7800.0
2006-02-01 15:30:00,39.24,39.24,39.12,39.13,7000.0,18.2458,18.2458,18.19,18.1947,7000.0
2006-02-02 09:30:00,39.04,39.07,38.84,38.84,9000.0,18.1528,18.1668,18.0598,18.0598,9000.0
2006-02-02 10:00:00,38.84,38.9,38.79,38.88,5000.0,18.0598,18.0877,18.0366,18.0784,5000.0
2006-02-02 10:30:00,38.96,39.02,38.89,38.89,13400.0,18.1156,18.1435,18.0831,18.0831,13400.0
2006-02-02 11:00:00,38.92,39.01,38.89,38.98,7800.0,18.097,18.1389,18.0831,18.1249,7800.0
2006-02-02 11:30:00,38.97,39.08,38.96,39.08,5200.0,18.1203,18.1714,18.1156,18.1714,5200.0
2006-02-02 12:00:00,39.09,39.1,38.98,39.05,7400.0,18.1761,18.1807,18.1249,18.1575,7400.0
2006-02-02 12:30:00,39.01,39.01,38.92,38.98,16000.0,18.1389,18.1389,18.097,18.1249,16000.0
2006-02-02 13:00:00,38.98,38.99,38.89,38.93,14800.0,18.1249,18.1296,18.0831,18.1017,14800.0
2006-02-02 13:30:00,38.93,39.07,38.93,39.04,6400.0,18.1017,18.1668,18.1017,18.1528,6400.0
2006-02-02 14:00:00,39.07,39.07,38.96,39.02,17200.0,18.1668,18.1668,18.1156,18.1435,17200.0
2006-02-02 14:30:00,39.03,39.08,38.98,39.06,4000.0,18.1482,18.1714,18.1249,18.1621,4000.0
2006-02-02 15:00:00,39.07,39.2,39.07,39.18,11400.0,18.1668,18.2272,18.1668,18.2179,11400.0
2006-02-02 15:30:00,39.19,39.19,39.01,39.06,12000.0,18.2226,18.2226,18.1389,18.1621,12000.0
2006-02-03 09:30:00,39.09,39.09,38.89,38.93,13400.0,18.1761,18.1761,18.0831,18.1017,13400.0
2006-02-03 10:00:00,38.92,39.11,38.88,39.11,8200.0,18.097,18.1854,18.0784,18.1854,8200.0
2006-02-03 10:30:00,39.02,39.22,39.02,39.16,5600.0,18.1435,18.2365,18.1435,18.2086,5600.0
2006-02-03 11:00:00,39.23,39.27,39.02,39.18,14800.0,18.2412,18.2598,18.1435,18.2179,14800.0
2006-02-03 11:30:00,39.16,39.29,39.16,39.28,7200.0,18.2086,18.2691,18.2086,18.2644,7200.0
2006-02-03 12:00:00,39.29,39.3,39.26,39.27,3400.0,18.2691,18.2737,18.2551,18.2598,3400.0
2006-02-03 12:30:00,39.26,39.26,39.18,39.2,1400.0,18.2551,18.2551,18.2179,18.2272,1400.0
2006-02-03 13:00:00,39.16,39.24,39.14,39.21,4200.0,18.2086,18.2458,18.1993,18.2319,4200.0
2006-02-03 13:30:00,39.24,39.27,39.2,39.26,31000.0,18.2458,18.2598,18.2272,18.2551,31000.0
2006-02-03 14:00:00,39.26,39.27,39.23,39.23,20400.0,18.2551,18.2598,18.2412,18.2412,20400.0
2006-02-03 14:30:00,39.23,39.31,39.21,39.28,12600.0,18.2412,18.2784,18.2319,18.2644,12600.0
2006-02-03 15:00:00,39.28,39.32,39.27,39.32,15800.0,18.2644,18.283,18.2598,18.283,15800.0
2006-02-03 15:30:00,39.26,39.33,39.15,39.15,14200.0,18.2551,18.2877,18.204,18.204,14200.0
2006-02-06 09:30:00,39.2,39.22,39.1,39.15,15000.0,18.2272,18.2365,18.1807,18.204,15000.0
2006-02-06 10:00:00,39.13,39.41,39.13,39.28,14200.0,18.1947,18.3249,18.1947,18.2644,14200.0
2006-02-06 10:30:00,39.27,39.3,39.13,39.13,6000.0,18.2598,18.2737,18.1947,18.1947,6000.0
2006-02-06 11:00:00,39.15,39.27,39.15,39.27,4200.0,18.204,18.2598,18.204,18.2598,4200.0
2006-02-06 11:30:00,39.27,39.33,39.24,39.33,5000.0,18.2598,18.2877,18.2458,18.2877,5000.0
2006-02-06 12:00:00,39.32,39.32,39.27,39.31,4400.0,18.283,18.283,18.2598,18.2784,4400.0
2006-02-06 12:30:00,39.31,39.35,39.27,39.35,4600.0,18.2784,18.297,18.2598,18.297,4600.0
2006-02-06 13:00:00,39.36,39.38,39.31,39.31,1000.0,18.3016,18.3109,18.2784,18.2784,1000.0
2006-02-06 13:30:00,39.32,39.32,39.25,39.29,3000.0,18.283,18.283,18.2505,18.2691,3000.0
2006-02-06 14:00:00,39.28,39.33,39.21,39.33,5600.0,18.2644,18.2877,18.2319,18.2877,5600.0
2006-02-06 14:30:00,39.33,39.35,39.32,39.35,3000.0,18.2877,18.297,18.283,18.297,3000.0
2006-02-06 15:00:00,39.36,39.37,39.3,39.37,7800.0,18.3016,18.3063,18.2737,18.3063,7800.0
2006-02-06 15:30:00,39.39,39.44,39.38,39.4,5200.0,18.3156,18.3388,18.3109,18.3202,5200.0
2006-02-07 09:30:00,39.27,39.27,39.1,39.17,13000.0,18.2598,18.2598,18.1807,18.2133,13000.0
2006-02-07 10:00:00,39.14,39.2,39.13,39.13,3800.0,18.1993,18.2272,18.1947,18.1947,3800.0
2006-02-07 10:30:00,39.15,39.26,39.15,39.17,8200.0,18.204,18.2551,18.204,18.2133,8200.0
2006-02-07 11:00:00,39.17,39.17,39.1,39.1,6000.0,18.2133,18.2133,18.1807,18.1807,6000.0
2006-02-07 11:30:00,39.0,39.26,39.0,39.26,8000.0,18.1342,18.2551,18.1342,18.2551,8000.0
2006-02-07 12:00:00,39.22,39.22,39.13,39.2,4800.0,18.2365,18.2365,18.1947,18.2272,4800.0
2006-02-07 12:30:00,39.23,39.23,39.18,39.19,1200.0,18.2412,18.2412,18.2179,18.2226,1200.0
2006-02-07 13:00:00,39.12,39.12,39.1,39.1,1000.0,18.19,18.19,18.1807,18.1807,1000.0
2006-02-07 13:30:00,39.11,39.15,39.11,39.15,2000.0,18.1854,18.204,18.1854,18.204,2000.0
2006-02-07 14:00:00,39.19,39.23,39.16,39.17,2200.0,18.2226,18.2412,18.2086,18.2133,2200.0
2006-02-07 14:30:00,39.18,39.18,39.13,39.13,5000.0,18.2179,18.2179,18.1947,18.1947,5000.0
2006-02-07 15:00:00,39.12,39.15,39.07,39.15,5800.0,18.19,18.204,18.1668,18.204,5800.0
2006-02-07 15:30:00,39.13,39.21,39.05,39.05,10000.0,18.1947,18.2319,18.1575,18.1575,10000.0
2006-02-08 09:30:00,38.94,38.96,38.68,38.74,33800.0,18.1063,18.1156,17.9854,18.0133,33800.0
2006-02-08 10:00:00,38.73,39.04,38.73,39.04,19200.0,18.0087,18.1528,18.0087,18.1528,19200.0
2006-02-08 10:30:00,38.99,39.12,38.9,38.92,13800.0,18.1296,18.19,18.0877,18.097,13800.0
2006-02-08 11:00:00,38.91,38.91,38.77,38.9,6000.0,18.0924,18.0924,18.0273,18.0877,6000.0
2006-02-08 11:30:00,38.9,39.0,38.9,38.99,6000.0,18.0877,18.1342,18.0877,18.1296,6000.0
2006-02-08 12:00:00,38.98,39.17,38.98,39.13,19000.0,18.1249,18.2133,18.1249,18.1947,19000.0
2006-02-08 12:30:00,39.13,39.16,39.13,39.13,2400.0,18.1947,18.2086,18.1947,18.1947,2400.0
2006-02-08 13:00:00,39.05,39.07,39.0,39.04,7800.0,18.1575,18.1668,18.1342,18.1528,7800.0
2006-02-08 13:30:00,39.02,39.05,38.96,38.99,6800.0,18.1435,18.1575,18.1156,18.1296,6800.0
2006-02-08 14:00:00,38.99,39.02,38.96,39.02,3400.0,18.1296,18.1435,18.1156,18.1435,3400.0
2006-02-08 14:30:00,39.03,39.04,38.96,38.98,10400.0,18.1482,18.1528,18.1156,18.1249,10400.0
2006-02-08 15:00:00,38.99,39.05,38.96,39.04,38400.0,18.1296,18.1575,18.1156,18.1528,38400.0
2006-02-08 15:30:00,39.05,39.05,38.91,38.92,14400.0,18.1575,18.1575,18.0924,18.097,14400.0
2006-02-09 09:30:00,39.18,39.35,39.18,39.22,15200.0,18.2179,18.297,18.2179,18.2365,15200.0
2006-02-09 10:00:00,39.28,39.35,39.22,39.32,11000.0,18.2644,18.297,18.2365,18.283,11000.0
2006-02-09 10:30:00,39.33,39.38,39.3,39.38,7200.0,18.2877,18.3109,18.2737,18.3109,7200.0
2006-02-09 11:00:00,39.42,39.47,39.37,39.4,7000.0,18.3295,18.3528,18.3063,18.3202,7000.0
2006-02-09 11:30:00,39.41,39.45,39.37,39.43,7000.0,18.3249,18.3435,18.3063,18.3342,7000.0
2006-02-09 12:00:00,39.4,39.44,39.24,39.44,12000.0,18.3202,18.3388,18.2458,18.3388,12000.0
2006-02-09 12:30:00,39.43,39.46,39.34,39.42,10400.0,18.3342,18.3481,18.2923,18.3295,10400.0
2006-02-09 13:00:00,39.42,39.42,39.09,39.09,8800.0,18.3295,18.3295,18.1761,18.1761,8800.0
2006-02-09 13:30:00,39.13,39.32,39.13,39.32,7600.0,18.1947,18.283,18.1947,18.283,7600.0
2006-02-09 14:00:00,39.32,39.33,39.19,39.28,9600.0,18.283,18.2877,18.2226,18.2644,9600.0
2006-02-09 14:30:00,39.27,39.3,39.26,39.3,3600.0,18.2598,18.2737,18.2551,18.2737,3600.0
2006-02-09 15:00:00,39.26,39.3,39.24,39.28,8000.0,18.2551,18.2737,18.2458,18.2644,8000.0
2006-02-09 15:30:00,39.3,39.33,39.27,39.31,22800.0,18.2737,18.2877,18.2598,18.2784,22800.0
2006-02-10 09:30:00,39.38,39.55,39.31,39.5,18600.0,18.3109,18.39,18.2784,18.3667,18600.0
2006-02-10 10:00:00,39.49,39.51,39.2,39.2,9000.0,18.3621,18.3714,18.2272,18.2272,9000.0
2006-02-10 10:30:00,39.19,39.19,38.99,38.99,13600.0,18.2226,18.2226,18.1296,18.1296,13600.0
2006-02-10 11:00:00,39.02,39.12,39.02,39.1,8000.0,18.1435,18.19,18.1435,18.1807,8000.0
2006-02-10 11:30:00,39.1,39.18,39.05,39.05,5800.0,18.1807,18.2179,18.1575,18.1575,5800.0
2006-02-10 12:00:00,39.09,39.24,39.09,39.18,3000.0,18.1761,18.2458,18.1761,18.2179,3000.0
2006-02-10 12:30:00,39.24,39.34,39.24,39.33,8800.0,18.2458,18.2923,18.2458,18.2877,8800.0
2006-02-10 13:00:00,39.33,39.36,39.31,39.34,6200.0,18.2877,18.3016,18.2784,18.2923,6200.0
2006-02-10 13:30:00,39.32,39.45,39.31,39.45,9200.0,18.283,18.3435,18.2784,18.3435,9200.0
2006-02-10 14:00:00,39.48,39.61,39.47,39.55,38600.0,18.3574,18.4179,18.3528,18.39,38600.0
2006-02-10 14:30:00,39.58,39.67,39.57,39.57,8000.0,18.4039,18.4458,18.3993,18.3993,8000.0
2006-02-10 15:00:00,39.58,39.71,39.57,39.71,18200.0,18.4039,18.4644,18.3993,18.4644,18200.0
2006-02-10 15:30:00,39.71,39.72,39.68,39.71,8800.0,18.4644,18.469,18.4504,18.4644,8800.0
2006-02-13 09:30:00,39.63,39.68,39.55,39.62,11000.0,18.4272,18.4504,18.39,18.4225,11000.0
2006-02-13 10:00:00,39.68,39.77,39.65,39.71,24600.0,18.4504,18.4923,18.4365,18.4644,24600.0
2006-02-13 10:30:00,39.72,39.83,39.7,39.83,48400.0,18.469,18.5202,18.4597,18.5202,48400.0
2006-02-13 11:00:00,39.78,39.88,39.78,39.84,5200.0,18.4969,18.5434,18.4969,18.5248,5200.0
2006-02-13 11:30:00,39.82,39.88,39.82,39.87,18600.0,18.5155,18.5434,18.5155,18.5388,18600.0
2006-02-13 12:00:00,39.87,39.88,39.85,39.87,3200.0,18.5388,18.5434,18.5295,18.5388,3200.0
2006-02-13 12:30:00,39.85,39.85,39.81,39.83,3600.0,18.5295,18.5295,18.5109,18.5202,3600.0
2006-02-13 13:00:00,39.81,39.85,39.81,39.83,16200.0,18.5109,18.5295,18.5109,18.5202,16200.0
2006-02-13 13:30:00,39.83,39.85,39.69,39.85,13000.0,18.5202,18.5295,18.4551,18.5295,13000.0
2006-02-13 14:00:00,39.82,39.88,39.81,39.81,6000.0,18.5155,18.5434,18.5109,18.5109,6000.0
2006-02-13 14:30:00,39.81,39.9,39.81,39.87,14800.0,18.5109,18.5527,18.5109,18.5388,14800.0
2006-02-13 15:00:00,39.88,39.89,39.87,39.87,10400.0,18.5434,18.5481,18.5388,18.5388,10400.0
2006-02-13 15:30:00,39.83,39.9,39.83,39.83,13400.0,18.5202,18.5527,18.5202,18.5202,13400.0
2006-02-14 09:30:00,39.9,40.25,39.85,40.22,71800.0,18.5527,18.7154,18.5295,18.7015,71800.0
2006-02-14 10:00:00,40.2,40.3,40.15,40.25,13200.0,18.6922,18.7387,18.6689,18.7154,13200.0
2006-02-14 10:30:00,40.22,40.27,40.18,40.25,11000.0,18.7015,18.7247,18.6829,18.7154,11000.0
2006-02-14 11:00:00,40.24,40.31,40.24,40.3,4600.0,18.7108,18.7433,18.7108,18.7387,4600.0
2006-02-14 11:30:00,40.27,40.3,40.25,40.3,10600.0,18.7247,18.7387,18.7154,18.7387,10600.0
2006-02-14 12:00:00,40.31,40.32,40.29,40.31,6200.0,18.7433,18.748,18.734,18.7433,6200.0
2006-02-14 12:30:00,40.32,40.47,40.32,40.47,24200.0,18.748,18.8177,18.748,18.8177,24200.0
2006-02-14 13:00:00,40.48,40.56,40.47,40.47,15600.0,18.8224,18.8596,18.8177,18.8177,15600.0
2006-02-14 13:30:00,40.52,40.56,40.48,40.56,16000.0,18.841,18.8596,18.8224,18.8596,16000.0
2006-02-14 14:00:00,40.57,40.6,40.49,40.58,5600.0,18.8642,18.8782,18.827,18.8689,5600.0
2006-02-14 14:30:00,40.52,40.56,40.39,40.45,9600.0,18.841,18.8596,18.7805,18.8084,9600.0
2006-02-14 15:00:00,40.47,40.47,40.38,40.46,7200.0,18.8177,18.8177,18.7759,18.8131,7200.0
2006-02-14 15:30:00,40.45,40.51,40.35,40.35,24000.0,18.8084,18.8363,18.7619,18.7619,24000.0
2006-02-15 09:30:00,40.27,40.43,40.24,40.43,24600.0,18.7247,18.7991,18.7108,18.7991,24600.0
2006-02-15 10:00:00,40.44,40.45,40.23,40.3,14800.0,18.8038,18.8084,18.7061,18.7387,14800.0
2006-02-15 10:30:00,40.29,40.29,40.1,40.13,7400.0,18.734,18.734,18.6457,18.6596,7400.0
2006-02-15 11:00:00,40.11,40.13,40.0,40.02,6200.0,18.6503,18.6596,18.5992,18.6085,6200.0
2006-02-15 11:30:00,39.93,40.15,39.93,40.07,14600.0,18.5667,18.6689,18.5667,18.6318,14600.0
2006-02-15 12:00:00,40.14,40.14,40.0,40.01,1800.0,18.6643,18.6643,18.5992,18.6039,1800.0
2006-02-15 12:30:00,39.97,39.97,39.95,39.97,3000.0,18.5853,18.5853,18.576,18.5853,3000.0
2006-02-15 13:00:00,39.96,39.97,39.93,39.96,3400.0,18.5806,18.5853,18.5667,18.5806,3400.0
2006-02-15 13:30:00,39.97,39.97,39.95,39.95,2800.0,18.5853,18.5853,18.576,18.576,2800.0
2006-02-15 14:00:00,39.97,40.02,39.97,40.02,4200.0,18.5853,18.6085,18.5853,18.6085,4200.0
2006-02-15 14:30:00,40.02,40.06,39.98,40.04,3200.0,18.6085,18.6271,18.5899,18.6178,3200.0
2006-02-15 15:00:00,40.04,40.2,40.04,40.19,21200.0,18.6178,18.6922,18.6178,18.6875,21200.0
2006-02-15 15:30:00,40.17,40.2,40.17,40.19,18200.0,18.6782,18.6922,18.6782,18.6875,18200.0
2006-02-16 09:30:00,40.13,40.21,40.13,40.21,4600.0,18.6596,18.6968,18.6596,18.6968,4600.0
2006-02-16 10:00:00,40.17,40.21,40.09,40.2,6400.0,18.6782,18.6968,18.6411,18.6922,6400.0
2006-02-16 10:30:00,40.2,40.2,40.07,40.07,6800.0,18.6922,18.6922,18.6318,18.6318,6800.0
2006-02-16 11:00:00,40.07,40.16,40.07,40.15,7600.0,18.6318,18.6736,18.6318,18.6689,7600.0
2006-02-16 11:30:00,40.13,40.13,40.07,40.13,4600.0,18.6596,18.6596,18.6318,18.6596,4600.0
2006-02-16 12:00:00,40.12,40.18,40.02,40.04,10800.0,18.655,18.6829,18.6085,18.6178,10800.0
2006-02-16 12:30:00,40.04,40.04,40.0,40.02,13800.0,18.6178,18.6178,18.5992,18.6085,13800.0
2006-02-16 13:00:00,40.0,40.01,39.95,39.96,10400.0,18.5992,18.6039,18.576,18.5806,10400.0
2006-02-16 13:30:00,39.94,39.96,39.87,39.87,10600.0,18.5713,18.5806,18.5388,18.5388,10600.0
2006-02-16 14:00:00,39.9,39.96,39.88,39.96,6600.0,18.5527,18.5806,18.5434,18.5806,6600.0
2006-02-16 14:30:00,39.96,40.05,39.93,40.05,5400.0,18.5806,18.6225,18.5667,18.6225,5400.0
2006-02-16 15:00:00,40.05,40.15,39.99,40.07,32800.0,18.6225,18.6689,18.5946,18.6318,32800.0
2006-02-16 15:30:00,40.07,40.19,40.02,40.19,12400.0,18.6318,18.6875,18.6085,18.6875,12400.0
2006-02-17 09:30:00,40.19,40.34,40.17,40.23,9600.0,18.6875,18.7573,18.6782,18.7061,9600.0
2006-02-17 10:00:00,40.24,40.48,40.24,40.46,13400.0,18.7108,18.8224,18.7108,18.8131,13400.0
2006-02-17 10:30:00,40.46,40.46,40.38,40.41,3800.0,18.8131,18.8131,18.7759,18.7898,3800.0
2006-02-17 11:00:00,40.45,40.56,40.45,40.56,19200.0,18.8084,18.8596,18.8084,18.8596,19200.0
2006-02-17 11:30:00,40.55,40.56,40.44,40.44,8600.0,18.8549,18.8596,18.8038,18.8038,8600.0
2006-02-17 12:00:00,40.45,40.48,40.42,40.42,1600.0,18.8084,18.8224,18.7945,18.7945,1600.0
2006-02-17 12:30:00,40.41,40.41,40.34,40.41,6400.0,18.7898,18.7898,18.7573,18.7898,6400.0
2006-02-17 13:00:00,40.42,40.42,40.42,40.42,2000.0,18.7945,18.7945,18.7945,18.7945,2000.0
2006-02-17 13:30:00,40.43,40.44,40.39,40.42,6600.0,18.7991,18.8038,18.7805,18.7945,6600.0
2006-02-17 14:00:00,40.41,40.44,40.36,40.39,16000.0,18.7898,18.8038,18.7666,18.7805,16000.0
2006-02-17 14:30:00,40.4,40.4,40.35,40.4,8200.0,18.7852,18.7852,18.7619,18.7852,8200.0
2006-02-17 15:00:00,40.37,40.42,40.27,40.27,10200.0,18.7712,18.7945,18.7247,18.7247,10200.0
2006-02-17 15:30:00,40.3,40.45,40.3,40.42,6400.0,18.7387,18.8084,18.7387,18.7945,6400.0
2006-02-21 09:30:00,40.34,40.52,40.33,40.4,95800.0,18.7573,18.841,18.7526,18.7852,95800.0
2006-02-21 10:00:00,40.41,40.58,40.41,40.49,29000.0,18.7898,18.8689,18.7898,18.827,29000.0
2006-02-21 10:30:00,40.54,40.58,40.49,40.58,16200.0,18.8503,18.8689,18.827,18.8689,16200.0
2006-02-21 11:00:00,40.58,40.6,40.58,40.6,7600.0,18.8689,18.8782,18.8689,18.8782,7600.0
2006-02-21 11:30:00,40.56,40.56,40.51,40.56,7000.0,18.8596,18.8596,18.8363,18.8596,7000.0
2006-02-21 12:00:00,40.58,40.6,40.55,40.6,7800.0,18.8689,18.8782,18.8549,18.8782,7800.0
2006-02-21 12:30:00,40.6,40.7,40.6,40.7,4800.0,18.8782,18.9247,18.8782,18.9247,4800.0
2006-02-21 13:00:00,40.65,40.7,40.65,40.7,4200.0,18.9014,18.9247,18.9014,18.9247,4200.0
2006-02-21 13:30:00,40.71,40.8,40.71,40.8,18800.0,18.9293,18.9712,18.9293,18.9712,18800.0
2006-02-21 14:00:00,40.8,40.83,40.74,40.79,12800.0,18.9712,18.9851,18.9433,18.9665,12800.0
2006-02-21 14:30:00,40.77,40.86,40.77,40.78,5200.0,18.9572,18.9991,18.9572,18.9619,5200.0
2006-02-21 15:00:00,40.72,40.74,40.66,40.71,17600.0,18.934,18.9433,18.9061,18.9293,17600.0
2006-02-21 15:30:00,40.68,40.77,40.63,40.72,13400.0,18.9154,18.9572,18.8921,18.934,13400.0
2006-02-22 09:30:00,40.63,40.74,40.52,40.7,13000.0,18.8921,18.9433,18.841,18.9247,13000.0
2006-02-22 10:00:00,40.67,40.68,40.59,40.59,6600.0,18.9107,18.9154,18.8735,18.8735,6600.0
2006-02-22 10:30:00,40.63,40.77,40.63,40.76,21000.0,18.8921,18.9572,18.8921,18.9526,21000.0
2006-02-22 11:00:00,40.78,40.9,40.77,40.87,13000.0,18.9619,19.0177,18.9572,19.0037,13000.0
2006-02-22 11:30:00,40.88,40.93,40.84,40.92,11800.0,19.0084,19.0316,18.9898,19.027,11800.0
2006-02-22 12:00:00,40.9,40.95,40.88,40.95,4600.0,19.0177,19.0409,19.0084,19.0409,4600.0
2006-02-22 12:30:00,40.99,41.0,40.99,41.0,7800.0,19.0595,19.0642,19.0595,19.0642,7800.0
2006-02-22 13:00:00,41.0,41.0,40.85,40.88,9200.0,19.0642,19.0642,18.9944,19.0084,9200.0
2006-02-22 13:30:00,40.9,40.98,40.85,40.98,5000.0,19.0177,19.0549,18.9944,19.0549,5000.0
2006-02-22 14:00:00,40.99,41.07,40.99,41.05,8600.0,19.0595,19.0967,19.0595,19.0874,8600.0
2006-02-22 14:30:00,41.04,41.12,41.04,41.08,5000.0,19.0828,19.12,19.0828,19.1014,5000.0
2006-02-22 15:00:00,41.02,41.02,40.94,40.94,8200.0,19.0735,19.0735,19.0363,19.0363,8200.0
2006-02-22 15:30:00,40.95,40.95,40.9,40.92,33800.0,19.0409,19.0409,19.0177,19.027,33800.0
2006-02-23 09:30:00,40.99,41.13,40.99,41.13,21800.0,19.0595,19.1246,19.0595,19.1246,21800.0
2006-02-23 10:00:00,41.05,41.1,41.05,41.09,8600.0,19.0874,19.1107,19.0874,19.106,8600.0
2006-02-23 10:30:00,41.12,41.15,41.06,41.15,15000.0,19.12,19.1339,19.0921,19.1339,15000.0
2006-02-23 11:00:00,41.14,41.34,41.13,41.34,24800.0,19.1293,19.2223,19.1246,19.2223,24800.0
2006-02-23 11:30:00,41.34,41.34,41.22,41.3,17200.0,19.2223,19.2223,19.1665,19.2037,17200.0
2006-02-23 12:00:00,41.25,41.33,41.22,41.29,8800.0,19.1804,19.2176,19.1665,19.199,8800.0
2006-02-23 12:30:00,41.28,41.33,41.28,41.31,3800.0,19.1944,19.2176,19.1944,19.2083,3800.0
2006-02-23 13:00:00,41.31,41.45,41.31,41.41,11800.0,19.2083,19.2734,19.2083,19.2548,11800.0
2006-02-23 13:30:00,41.41,41.42,41.35,41.38,9000.0,19.2548,19.2595,19.2269,19.2409,9000.0
2006-02-23 14:00:00,41.39,41.42,41.35,41.42,5000.0,19.2455,19.2595,19.2269,19.2595,5000.0
2006-02-23 14:30:00,41.42,41.44,41.38,41.4,4400.0,19.2595,19.2688,19.2409,19.2502,4400.0
2006-02-23 15:00:00,41.4,41.5,41.38,41.45,11200.0,19.2502,19.2967,19.2409,19.2734,11200.0
2006-02-23 15:30:00,41.39,41.39,41.24,41.33,17200.0,19.2455,19.2455,19.1758,19.2176,17200.0
2006-02-24 09:30:00,41.19,41.27,41.02,41.23,25600.0,19.1525,19.1897,19.0735,19.1711,25600.0
2006-02-24 10:00:00,41.25,41.32,41.12,41.15,25400.0,19.1804,19.213,19.12,19.1339,25400.0
2006-02-24 10:30:00,41.1,41.14,40.88,40.95,34000.0,19.1107,19.1293,19.0084,19.0409,34000.0
2006-02-24 11:00:00,40.96,41.1,40.96,41.04,10000.0,19.0456,19.1107,19.0456,19.0828,10000.0
2006-02-24 11:30:00,41.06,41.08,40.96,40.96,13400.0,19.0921,19.1014,19.0456,19.0456,13400.0
2006-02-24 12:00:00,40.97,40.98,40.95,40.98,7000.0,19.0502,19.0549,19.0409,19.0549,7000.0
2006-02-24 12:30:00,40.98,40.99,40.83,40.85,7400.0,19.0549,19.0595,18.9851,18.9944,7400.0
2006-02-24 13:00:00,40.87,40.91,40.86,40.88,8600.0,19.0037,19.0223,18.9991,19.0084,8600.0
2006-02-24 13:30:00,40.89,40.89,40.79,40.88,13000.0,19.013,19.013,18.9665,19.0084,13000.0
2006-02-24 14:00:00,40.86,40.91,40.83,40.88,6400.0,18.9991,19.0223,18.9851,19.0084,6400.0
2006-02-24 14:30:00,40.88,40.99,40.88,40.95,8800.0,19.0084,19.0595,19.0084,19.0409,8800.0
2006-02-24 15:00:00,40.93,40.95,40.88,40.88,10400.0,19.0316,19.0409,19.0084,19.0084,10400.0
2006-02-24 15:30:00,40.87,40.93,40.87,40.93,9400.0,19.0037,19.0316,19.0037,19.0316,9400.0
2006-02-27 09:30:00,40.95,41.25,40.95,41.25,17800.0,19.0409,19.1804,19.0409,19.1804,17800.0
2006-02-27 10:00:00,41.32,41.5,41.32,41.5,20200.0,19.213,19.2967,19.213,19.2967,20200.0
2006-02-27 10:30:00,41.5,41.52,41.41,41.44,10200.0,19.2967,19.306,19.2548,19.2688,10200.0
2006-02-27 11:00:00,41.44,41.45,41.23,41.34,7600.0,19.2688,19.2734,19.1711,19.2223,7600.0
2006-02-27 11:30:00,41.34,41.5,41.27,41.5,10400.0,19.2223,19.2967,19.1897,19.2967,10400.0
2006-02-27 12:00:00,41.5,41.54,41.42,41.46,5000.0,19.2967,19.3153,19.2595,19.2781,5000.0
2006-02-27 12:30:00,41.49,41.6,41.49,41.52,2400.0,19.292,19.3432,19.292,19.306,2400.0
2006-02-27 13:00:00,41.46,41.57,41.45,41.57,4400.0,19.2781,19.3292,19.2734,19.3292,4400.0
2006-02-27 13:30:00,41.56,41.59,41.52,41.56,9800.0,19.3246,19.3385,19.306,19.3246,9800.0
2006-02-27 14:00:00,41.56,41.57,41.48,41.57,9200.0,19.3246,19.3292,19.2874,19.3292,9200.0
2006-02-27 14:30:00,41.54,41.6,41.52,41.58,2400.0,19.3153,19.3432,19.306,19.3339,2400.0
2006-02-27 15:00:00,41.61,41.61,41.5,41.57,5800.0,19.3478,19.3478,19.2967,19.3292,5800.0
2006-02-27 15:30:00,41.54,41.56,41.41,41.41,10400.0,19.3153,19.3246,19.2548,19.2548,10400.0
2006-02-28 09:30:00,41.45,41.52,41.44,41.49,8800.0,19.2734,19.306,19.2688,19.292,8800.0
2006-02-28 10:00:00,41.49,41.52,41.35,41.49,20400.0,19.292,19.306,19.2269,19.292,20400.0
2006-02-28 10:30:00,41.48,41.5,41.35,41.37,9200.0,19.2874,19.2967,19.2269,19.2362,9200.0
2006-02-28 11:00:00,41.37,41.61,41.37,41.55,31200.0,19.2362,19.3478,19.2362,19.3199,31200.0
2006-02-28 11:30:00,41.56,41.72,41.52,41.55,8200.0,19.3246,19.399,19.306,19.3199,8200.0
2006-02-28 12:00:00,41.54,41.69,41.48,41.68,13400.0,19.3153,19.385,19.2874,19.3804,13400.0
2006-02-28 12:30:00,41.63,41.77,41.57,41.77,21200.0,19.3571,19.4222,19.3292,19.4222,21200.0
2006-02-28 13:00:00,41.68,41.72,41.61,41.63,14800.0,19.3804,19.399,19.3478,19.3571,14800.0
2006-02-28 13:30:00,41.63,41.75,41.63,41.72,11600.0,19.3571,19.4129,19.3571,19.399,11600.0
2006-02-28 14:00:00,41.74,41.82,41.71,41.82,9000.0,19.4083,19.4455,19.3943,19.4455,9000.0
2006-02-28 14:30:00,41.82,41.82,41.74,41.77,8200.0,19.4455,19.4455,19.4083,19.4222,8200.0
2006-02-28 15:00:00,41.77,41.82,41.72,41.81,8400.0,19.4222,19.4455,19.399,19.4408,8400.0
2006-02-28 15:30:00,41.81,41.81,41.62,41.71,17600.0,19.4408,19.4408,19.3525,19.3943,17600.0
2006-03-01 09:30:00,41.6,41.75,41.52,41.73,14600.0,19.3432,19.4129,19.306,19.4036,14600.0
2006-03-01 10:00:00,41.67,41.73,41.66,41.7,4800.0,19.3757,19.4036,19.3711,19.3897,4800.0
2006-03-01 10:30:00,41.7,41.79,41.7,41.72,17800.0,19.3897,19.4315,19.3897,19.399,17800.0
2006-03-01 11:00:00,41.72,41.75,41.6,41.65,12800.0,19.399,19.4129,19.3432,19.3664,12800.0
2006-03-01 11:30:00,41.66,41.7,41.59,41.67,11000.0,19.3711,19.3897,19.3385,19.3757,11000.0
2006-03-01 12:00:00,41.68,41.76,41.65,41.72,6200.0,19.3804,19.4176,19.3664,19.399,6200.0
2006-03-01 12:30:00,41.73,41.84,41.72,41.84,8400.0,19.4036,19.4548,19.399,19.4548,8400.0
2006-03-01 13:00:00,41.84,41.92,41.84,41.88,14000.0,19.4548,19.492,19.4548,19.4734,14000.0
2006-03-01 13:30:00,41.9,41.9,41.77,41.8,4200.0,19.4827,19.4827,19.4222,19.4362,4200.0
2006-03-01 14:00:00,41.79,41.82,41.77,41.81,6800.0,19.4315,19.4455,19.4222,19.4408,6800.0
2006-03-01 14:30:00,41.81,41.9,41.77,41.88,12200.0,19.4408,19.4827,19.4222,19.4734,12200.0
2006-03-01 15:00:00,41.87,41.93,41.83,41.93,12000.0,19.4687,19.4966,19.4501,19.4966,12000.0
2006-03-01 15:30:00,41.92,41.93,41.83,41.85,19600.0,19.492,19.4966,19.4501,19.4594,19600.0
2006-03-02 09:30:00,41.88,42.04,41.88,41.97,24000.0,19.4734,19.5478,19.4734,19.5152,24000.0
2006-03-02 10:00:00,41.99,41.99,41.9,41.98,10400.0,19.5245,19.5245,19.4827,19.5199,10400.0
2006-03-02 10:30:00,41.97,42.12,41.97,42.02,16600.0,19.5152,19.585,19.5152,19.5385,16600.0
2006-03-02 11:00:00,42.02,42.09,41.97,42.02,20200.0,19.5385,19.571,19.5152,19.5385,20200.0
2006-03-02 11:30:00,42.02,42.02,41.66,41.83,35000.0,19.5385,19.5385,19.3711,19.4501,35000.0
2006-03-02 12:00:00,41.82,41.82,41.68,41.73,5800.0,19.4455,19.4455,19.3804,19.4036,5800.0
2006-03-02 12:30:00,41.73,41.93,41.69,41.83,15600.0,19.4036,19.4966,19.385,19.4501,15600.0
2006-03-02 13:00:00,41.83,41.89,41.83,41.83,8400.0,19.4501,19.478,19.4501,19.4501,8400.0
2006-03-02 13:30:00,41.84,41.89,41.83,41.86,6200.0,19.4548,19.478,19.4501,19.4641,6200.0
2006-03-02 14:00:00,41.83,41.88,41.83,41.85,3600.0,19.4501,19.4734,19.4501,19.4594,3600.0
2006-03-02 14:30:00,41.81,41.91,41.8,41.88,16800.0,19.4408,19.4873,19.4362,19.4734,16800.0
2006-03-02 15:00:00,41.89,41.91,41.76,41.91,15600.0,19.478,19.4873,19.4176,19.4873,15600.0
2006-03-02 15:30:00,41.91,41.95,41.85,41.89,13600.0,19.4873,19.5059,19.4594,19.478,13600.0
2006-03-03 09:30:00,42.7,42.74,42.63,42.65,56800.0,19.8546,19.8732,19.8221,19.8314,56800.0
2006-03-03 10:00:00,42.63,42.88,42.54,42.84,26800.0,19.8221,19.9383,19.7803,19.9197,26800.0
2006-03-03 10:30:00,42.88,43.11,42.8,43.11,58400.0,19.9383,20.0453,19.9011,20.0453,58400.0
2006-03-03 11:00:00,43.09,43.18,43.0,43.0,46200.0,20.036,20.0778,19.9941,19.9941,46200.0
2006-03-03 11:30:00,43.01,43.1,43.01,43.1,28200.0,19.9988,20.0406,19.9988,20.0406,28200.0
2006-03-03 12:00:00,43.07,43.23,43.07,43.18,24400.0,20.0267,20.1011,20.0267,20.0778,24400.0
2006-03-03 12:30:00,43.2,43.28,43.2,43.28,10200.0,20.0871,20.1243,20.0871,20.1243,10200.0
2006-03-03 13:00:00,43.24,43.24,43.2,43.24,13000.0,20.1057,20.1057,20.0871,20.1057,13000.0
2006-03-03 13:30:00,43.24,43.24,43.2,43.23,10400.0,20.1057,20.1057,20.0871,20.1011,10400.0
2006-03-03 14:00:00,43.23,43.43,43.22,43.43,31400.0,20.1011,20.1941,20.0964,20.1941,31400.0
2006-03-03 14:30:00,43.44,43.62,43.35,43.59,15200.0,20.1987,20.2824,20.1569,20.2685,15200.0
2006-03-03 15:00:00,43.54,43.54,43.06,43.06,33600.0,20.2452,20.2452,20.022,20.022,33600.0
2006-03-03 15:30:00,43.06,43.16,43.05,43.1,47400.0,20.022,20.0685,20.0174,20.0406,47400.0
2006-03-06 09:30:00,43.2,43.2,43.0,43.01,25200.0,20.0871,20.0871,19.9941,19.9988,25200.0
2006-03-06 10:00:00,43.01,43.07,42.97,43.02,18800.0,19.9988,20.0267,19.9802,20.0034,18800.0
2006-03-06 10:30:00,43.01,43.22,43.0,43.19,11200.0,19.9988,20.0964,19.9941,20.0825,11200.0
2006-03-06 11:00:00,43.2,43.25,43.16,43.19,28800.0,20.0871,20.1104,20.0685,20.0825,28800.0
2006-03-06 11:30:00,43.19,43.19,43.03,43.13,19600.0,20.0825,20.0825,20.0081,20.0546,19600.0
2006-03-06 12:00:00,43.13,43.17,43.05,43.17,20600.0,20.0546,20.0732,20.0174,20.0732,20600.0
2006-03-06 12:30:00,43.14,43.17,42.89,42.92,40600.0,20.0592,20.0732,19.943,19.9569,40600.0
2006-03-06 13:00:00,42.93,43.04,42.93,43.01,8600.0,19.9616,20.0127,19.9616,19.9988,8600.0
2006-03-06 13:30:00,43.01,43.13,43.01,43.1,10000.0,19.9988,20.0546,19.9988,20.0406,10000.0
2006-03-06 14:00:00,43.1,43.22,43.08,43.2,16800.0,20.0406,20.0964,20.0313,20.0871,16800.0
2006-03-06 14:30:00,43.2,43.21,43.07,43.1,9000.0,20.0871,20.0918,20.0267,20.0406,9000.0
2006-03-06 15:00:00,43.1,43.28,43.1,43.25,30400.0,20.0406,20.1243,20.0406,20.1104,30400.0
2006-03-06 15:30:00,43.25,43.25,43.17,43.17,15800.0,20.1104,20.1104,20.0732,20.0732,15800.0
2006-03-07 09:30:00,42.84,42.96,42.74,42.83,54200.0,19.9197,19.9755,19.8732,19.9151,54200.0
2006-03-07 10:00:00,42.84,42.89,42.82,42.87,11800.0,19.9197,19.943,19.9104,19.9337,11800.0
2006-03-07 10:30:00,42.87,42.99,42.76,42.96,32200.0,19.9337,19.9895,19.8825,19.9755,32200.0
2006-03-07 11:00:00,42.95,43.31,42.93,43.28,24400.0,19.9709,20.1383,19.9616,20.1243,24400.0
2006-03-07 11:30:00,43.25,43.25,43.1,43.18,14600.0,20.1104,20.1104,20.0406,20.0778,14600.0
2006-03-07 12:00:00,43.16,43.17,43.1,43.13,22200.0,20.0685,20.0732,20.0406,20.0546,22200.0
2006-03-07 12:30:00,43.13,43.17,43.1,43.12,8200.0,20.0546,20.0732,20.0406,20.0499,8200.0
2006-03-07 13:00:00,43.1,43.12,43.02,43.07,19600.0,20.0406,20.0499,20.0034,20.0267,19600.0
2006-03-07 13:30:00,43.07,43.07,42.83,42.85,19200.0,20.0267,20.0267,19.9151,19.9244,19200.0
2006-03-07 14:00:00,42.85,43.01,42.85,42.99,13600.0,19.9244,19.9988,19.9244,19.9895,13600.0
2006-03-07 14:30:00,42.99,42.99,42.87,42.95,11800.0,19.9895,19.9895,19.9337,19.9709,11800.0
2006-03-07 15:00:00,42.96,42.99,42.91,42.94,25800.0,19.9755,19.9895,19.9523,19.9662,25800.0
2006-03-07 15:30:00,42.94,43.05,42.86,42.93,21000.0,19.9662,20.0174,19.929,19.9616,21000.0
2006-03-08 09:30:00,42.68,42.78,42.58,42.61,33200.0,19.8453,19.8918,19.7989,19.8128,33200.0
2006-03-08 10:00:00,42.68,42.7,42.63,42.63,15800.0,19.8453,19.8546,19.8221,19.8221,15800.0
2006-03-08 10:30:00,42.6,42.6,42.54,42.6,17600.0,19.8082,19.8082,19.7803,19.8082,17600.0
2006-03-08 11:00:00,42.58,42.58,42.48,42.49,22000.0,19.7989,19.7989,19.7524,19.757,22000.0
2006-03-08 11:30:00,42.48,42.58,42.45,42.46,13200.0,19.7524,19.7989,19.7384,19.7431,13200.0
2006-03-08 12:00:00,42.46,42.56,42.45,42.48,18000.0,19.7431,19.7896,19.7384,19.7524,18000.0
2006-03-08 12:30:00,42.51,42.65,42.48,42.63,12400.0,19.7663,19.8314,19.7524,19.8221,12400.0
2006-03-08 13:00:00,42.64,42.68,42.61,42.65,11800.0,19.8267,19.8453,19.8128,19.8314,11800.0
2006-03-08 13:30:00,42.65,42.65,42.59,42.6,7000.0,19.8314,19.8314,19.8035,19.8082,7000.0
2006-03-08 14:00:00,42.64,42.67,42.63,42.66,12600.0,19.8267,19.8407,19.8221,19.836,12600.0
2006-03-08 14:30:00,42.65,42.68,42.57,42.57,15800.0,19.8314,19.8453,19.7942,19.7942,15800.0
2006-03-08 15:00:00,42.57,42.68,42.57,42.68,15800.0,19.7942,19.8453,19.7942,19.8453,15800.0
2006-03-08 15:30:00,42.69,42.71,42.6,42.65,15600.0,19.85,19.8593,19.8082,19.8314,15600.0
2006-03-09 09:30:00,42.6,42.74,42.52,42.67,31400.0,19.8082,19.8732,19.771,19.8407,31400.0
2006-03-09 10:00:00,42.66,42.66,42.43,42.62,37200.0,19.836,19.836,19.7291,19.8174,37200.0
2006-03-09 10:30:00,42.62,42.68,42.62,42.65,8000.0,19.8174,19.8453,19.8174,19.8314,8000.0
2006-03-09 11:00:00,42.6,42.63,42.55,42.63,10200.0,19.8082,19.8221,19.7849,19.8221,10200.0
2006-03-09 11:30:00,42.64,42.72,42.63,42.7,7800.0,19.8267,19.8639,19.8221,19.8546,7800.0
2006-03-09 12:00:00,42.67,42.67,42.58,42.64,7800.0,19.8407,19.8407,19.7989,19.8267,7800.0
2006-03-09 12:30:00,42.63,42.63,42.58,42.58,6800.0,19.8221,19.8221,19.7989,19.7989,6800.0
2006-03-09 13:00:00,42.57,42.6,42.57,42.59,4600.0,19.7942,19.8082,19.7942,19.8035,4600.0
2006-03-09 13:30:00,42.6,42.69,42.59,42.68,4000.0,19.8082,19.85,19.8035,19.8453,4000.0
2006-03-09 14:00:00,42.68,42.68,42.65,42.65,6400.0,19.8453,19.8453,19.8314,19.8314,6400.0
2006-03-09 14:30:00,42.65,42.65,42.57,42.57,7400.0,19.8314,19.8314,19.7942,19.7942,7400.0
2006-03-09 15:00:00,42.57,42.65,42.54,42.62,13800.0,19.7942,19.8314,19.7803,19.8174,13800.0
2006-03-09 15:30:00,42.61,42.65,42.58,42.6,12000.0,19.8128,19.8314,19.7989,19.8082,12000.0
2006-03-10 09:30:00,42.64,42.64,42.45,42.52,32000.0,19.8267,19.8267,19.7384,19.771,32000.0
2006-03-10 10:00:00,42.56,42.77,42.54,42.72,22000.0,19.7896,19.8872,19.7803,19.8639,22000.0
2006-03-10 10:30:00,42.69,42.79,42.69,42.76,9400.0,19.85,19.8965,19.85,19.8825,9400.0
2006-03-10 11:00:00,42.76,42.82,42.73,42.77,11400.0,19.8825,19.9104,19.8686,19.8872,11400.0
2006-03-10 11:30:00,42.8,42.85,42.77,42.85,24600.0,19.9011,19.9244,19.8872,19.9244,24600.0
2006-03-10 12:00:00,42.87,42.96,42.87,42.96,7800.0,19.9337,19.9755,19.9337,19.9755,7800.0
2006-03-10 12:30:00,42.96,42.96,42.88,42.88,7600.0,19.9755,19.9755,19.9383,19.9383,7600.0
2006-03-10 13:00:00,42.88,42.94,42.87,42.92,6000.0,19.9383,19.9662,19.9337,19.9569,6000.0
2006-03-10 13:30:00,42.91,42.92,42.91,42.92,5600.0,19.9523,19.9569,19.9523,19.9569,5600.0
2006-03-10 14:00:00,42.91,42.94,42.89,42.91,16400.0,19.9523,19.9662,19.943,19.9523,16400.0
2006-03-10 14:30:00,42.91,42.91,42.71,42.72,23800.0,19.9523,19.9523,19.8593,19.8639,23800.0
2006-03-10 15:00:00,42.74,42.74,42.71,42.74,9200.0,19.8732,19.8732,19.8593,19.8732,9200.0
2006-03-10 15:30:00,42.74,42.75,42.67,42.67,22800.0,19.8732,19.8779,19.8407,19.8407,22800.0
2006-03-13 09:30:00,42.62,42.63,42.57,42.6,32000.0,19.8174,19.8221,19.7942,19.8082,32000.0
2006-03-13 10:00:00,42.6,42.65,42.57,42.65,10400.0,19.8082,19.8314,19.7942,19.8314,10400.0
2006-03-13 10:30:00,42.62,42.66,42.62,42.63,7800.0,19.8174,19.836,19.8174,19.8221,7800.0
2006-03-13 11:00:00,42.62,42.65,42.52,42.55,13200.0,19.8174,19.8314,19.771,19.7849,13200.0
2006-03-13 11:30:00,42.57,42.59,42.51,42.52,19200.0,19.7942,19.8035,19.7663,19.771,19200.0
2006-03-13 12:00:00,42.55,42.56,42.52,42.53,7400.0,19.7849,19.7896,19.771,19.7756,7400.0
2006-03-13 12:30:00,42.53,42.53,42.49,42.52,10600.0,19.7756,19.7756,19.757,19.771,10600.0
2006-03-13 13:00:00,42.52,42.52,42.49,42.51,11000.0,19.771,19.771,19.757,19.7663,11000.0
2006-03-13 13:30:00,42.5,42.52,42.49,42.51,15200.0,19.7617,19.771,19.757,19.7663,15200.0
2006-03-13 14:00:00,42.52,42.55,42.51,42.52,8400.0,19.771,19.7849,19.7663,19.771,8400.0
2006-03-13 14:30:00,42.54,42.74,42.51,42.74,12800.0,19.7803,19.8732,19.7663,19.8732,12800.0
2006-03-13 15:00:00,42.72,42.74,42.63,42.74,12600.0,19.8639,19.8732,19.8221,19.8732,12600.0
2006-03-13 15:30:00,42.74,42.78,42.68,42.78,26600.0,19.8732,19.8918,19.8453,19.8918,26600.0
2006-03-14 09:30:00,42.77,42.93,42.69,42.82,22600.0,19.8872,19.9616,19.85,19.9104,22600.0
2006-03-14 10:00:00,42.82,42.9,42.8,42.85,14600.0,19.9104,19.9476,19.9011,19.9244,14600.0
2006-03-14 10:30:00,42.88,42.9,42.82,42.88,15800.0,19.9383,19.9476,19.9104,19.9383,15800.0
2006-03-14 11:00:00,42.88,42.93,42.83,42.88,12200.0,19.9383,19.9616,19.9151,19.9383,12200.0
2006-03-14 11:30:00,42.92,42.95,42.85,42.91,17800.0,19.9569,19.9709,19.9244,19.9523,17800.0
2006-03-14 12:00:00,42.92,43.0,42.88,42.96,13400.0,19.9569,19.9941,19.9383,19.9755,13400.0
2006-03-14 12:30:00,42.96,42.97,42.93,42.94,6000.0,19.9755,19.9802,19.9616,19.9662,6000.0
2006-03-14 13:00:00,42.94,43.0,42.93,42.95,24800.0,19.9662,19.9941,19.9616,19.9709,24800.0
2006-03-14 13:30:00,42.96,43.0,42.93,42.93,16400.0,19.9755,19.9941,19.9616,19.9616,16400.0
2006-03-14 14:00:00,42.95,42.97,42.87,42.93,8200.0,19.9709,19.9802,19.9337,19.9616,8200.0
2006-03-14 14:30:00,42.91,42.91,42.85,42.85,17400.0,19.9523,19.9523,19.9244,19.9244,17400.0
2006-03-14 15:00:00,42.81,42.87,42.81,42.81,27000.0,19.9058,19.9337,19.9058,19.9058,27000.0
2006-03-14 15:30:00,42.79,42.8,42.7,42.77,32000.0,19.8965,19.9011,19.8546,19.8872,32000.0
2006-03-15 09:30:00,42.77,42.85,42.77,42.8,27200.0,19.8872,19.9244,19.8872,19.9011,27200.0
2006-03-15 10:00:00,42.81,42.82,42.75,42.79,38400.0,19.9058,19.9104,19.8779,19.8965,38400.0
2006-03-15 10:30:00,42.8,42.8,42.75,42.76,40600.0,19.9011,19.9011,19.8779,19.8825,40600.0
2006-03-15 11:00:00,42.76,42.83,42.75,42.83,14800.0,19.8825,19.9151,19.8779,19.9151,14800.0
2006-03-15 11:30:00,42.83,42.83,42.77,42.79,60800.0,19.9151,19.9151,19.8872,19.8965,60800.0
2006-03-15 12:00:00,42.77,42.79,42.77,42.79,38800.0,19.8872,19.8965,19.8872,19.8965,38800.0
2006-03-15 12:30:00,42.77,42.81,42.77,42.77,43400.0,19.8872,19.9058,19.8872,19.8872,43400.0
2006-03-15 13:00:00,42.77,42.77,42.74,42.74,36600.0,19.8872,19.8872,19.8732,19.8732,36600.0
2006-03-15 13:30:00,42.73,42.74,42.71,42.73,18200.0,19.8686,19.8732,19.8593,19.8686,18200.0
2006-03-15 14:00:00,42.72,42.75,42.72,42.74,45600.0,19.8639,19.8779,19.8639,19.8732,45600.0
2006-03-15 14:30:00,42.75,42.75,42.72,42.73,39600.0,19.8779,19.8779,19.8639,19.8686,39600.0
2006-03-15 15:00:00,42.74,42.88,42.74,42.86,47400.0,19.8732,19.9383,19.8732,19.929,47400.0
2006-03-15 15:30:00,42.88,42.89,42.76,42.81,71000.0,19.9383,19.943,19.8825,19.9058,71000.0
2006-03-16 09:30:00,42.9,43.0,42.85,43.0,51400.0,19.9476,19.9941,19.9244,19.9941,51400.0
2006-03-16 10:00:00,43.0,43.05,42.97,43.02,30800.0,19.9941,20.0174,19.9802,20.0034,30800.0
2006-03-16 10:30:00,42.96,43.02,42.96,43.02,13400.0,19.9755,20.0034,19.9755,20.0034,13400.0
2006-03-16 11:00:00,43.02,43.05,42.97,43.02,27600.0,20.0034,20.0174,19.9802,20.0034,27600.0
2006-03-16 11:30:00,43.01,43.03,42.95,42.99,17200.0,19.9988,20.0081,19.9709,19.9895,17200.0
2006-03-16 12:00:00,43.02,43.15,43.0,43.12,14600.0,20.0034,20.0639,19.9941,20.0499,14600.0
2006-03-16 12:30:00,43.1,43.15,43.08,43.09,10400.0,20.0406,20.0639,20.0313,20.036,10400.0
2006-03-16 13:00:00,43.08,43.1,43.05,43.08,11400.0,20.0313,20.0406,20.0174,20.0313,11400.0
2006-03-16 13:30:00,43.06,43.07,43.02,43.04,14600.0,20.022,20.0267,20.0034,20.0127,14600.0
2006-03-16 14:00:00,43.03,43.05,42.98,43.0,13400.0,20.0081,20.0174,19.9848,19.9941,13400.0
2006-03-16 14:30:00,43.01,43.01,42.84,42.93,15800.0,19.9988,19.9988,19.9197,19.9616,15800.0
2006-03-16 15:00:00,42.92,43.06,42.92,43.06,11800.0,19.9569,20.022,19.9569,20.022,11800.0
2006-03-16 15:30:00,43.04,43.06,42.99,43.06,12800.0,20.0127,20.022,19.9895,20.022,12800.0
2006-03-17 09:30:00,43.06,43.06,42.8,42.96,43000.0,20.022,20.022,19.9011,19.9755,43000.0
2006-03-17 10:00:00,42.93,42.95,42.84,42.89,19000.0,19.9616,19.9709,19.9197,19.943,19000.0
2006-03-17 10:30:00,42.92,42.92,42.74,42.85,11800.0,19.9569,19.9569,19.8732,19.9244,11800.0
2006-03-17 11:00:00,42.85,42.95,42.85,42.89,8000.0,19.9244,19.9709,19.9244,19.943,8000.0
2006-03-17 11:30:00,42.84,42.96,42.84,42.89,4200.0,19.9197,19.9755,19.9197,19.943,4200.0
2006-03-17 12:00:00,42.87,42.96,42.87,42.92,4200.0,19.9337,19.9755,19.9337,19.9569,4200.0
2006-03-17 12:30:00,42.92,42.96,42.91,42.96,4800.0,19.9569,19.9755,19.9523,19.9755,4800.0
2006-03-17 13:00:00,42.98,43.0,42.97,42.98,4200.0,19.9848,19.9941,19.9802,19.9848,4200.0
2006-03-17 13:30:00,42.99,42.99,42.94,42.99,4800.0,19.9895,19.9895,19.9662,19.9895,4800.0
2006-03-17 14:00:00,42.99,42.99,42.94,42.94,11000.0,19.9895,19.9895,19.9662,19.9662,11000.0
2006-03-17 14:30:00,42.95,42.97,42.88,42.88,11200.0,19.9709,19.9802,19.9383,19.9383,11200.0
2006-03-17 15:00:00,42.91,42.93,42.87,42.9,9400.0,19.9523,19.9616,19.9337,19.9476,9400.0
2006-03-17 15:30:00,42.89,42.89,42.65,42.67,18400.0,19.943,19.943,19.8314,19.8407,18400.0
2006-03-20 09:30:00,42.58,42.68,42.55,42.55,17200.0,19.7989,19.8453,19.7849,19.7849,17200.0
2006-03-20 10:00:00,42.56,42.57,42.5,42.57,6800.0,19.7896,19.7942,19.7617,19.7942,6800.0
2006-03-20 10:30:00,42.56,42.65,42.55,42.63,12000.0,19.7896,19.8314,19.7849,19.8221,12000.0
2006-03-20 11:00:00,42.64,42.7,42.64,42.67,12200.0,19.8267,19.8546,19.8267,19.8407,12200.0
2006-03-20 11:30:00,42.71,42.71,42.65,42.7,9600.0,19.8593,19.8593,19.8314,19.8546,9600.0
2006-03-20 12:00:00,42.7,42.72,42.68,42.68,5200.0,19.8546,19.8639,19.8453,19.8453,5200.0
2006-03-20 12:30:00,42.69,42.7,42.66,42.66,3000.0,19.85,19.8546,19.836,19.836,3000.0
2006-03-20 13:00:00,42.69,42.72,42.69,42.72,4000.0,19.85,19.8639,19.85,19.8639,4000.0
2006-03-20 13:30:00,42.69,42.82,42.69,42.82,8000.0,19.85,19.9104,19.85,19.9104,8000.0
2006-03-20 14:00:00,42.85,42.85,42.78,42.78,12400.0,19.9244,19.9244,19.8918,19.8918,12400.0
2006-03-20 14:30:00,42.77,42.79,42.77,42.77,3200.0,19.8872,19.8965,19.8872,19.8872,3200.0
2006-03-20 15:00:00,42.8,42.83,42.75,42.75,12600.0,19.9011,19.9151,19.8779,19.8779,12600.0
2006-03-20 15:30:00,42.76,42.77,42.71,42.76,6000.0,19.8825,19.8872,19.8593,19.8825,6000.0
2006-03-21 09:30:00,42.49,42.76,42.49,42.76,34600.0,19.757,19.8825,19.757,19.8825,34600.0
2006-03-21 10:00:00,42.77,42.77,42.57,42.58,13400.0,19.8872,19.8872,19.7942,19.7989,13400.0
2006-03-21 10:30:00,42.62,42.75,42.6,42.6,9200.0,19.8174,19.8779,19.8082,19.8082,9200.0
2006-03-21 11:00:00,42.65,42.65,42.57,42.6,9400.0,19.8314,19.8314,19.7942,19.8082,9400.0
2006-03-21 11:30:00,42.6,42.67,42.6,42.67,10200.0,19.8082,19.8407,19.8082,19.8407,10200.0
2006-03-21 12:00:00,42.68,42.74,42.63,42.74,4200.0,19.8453,19.8732,19.8221,19.8732,4200.0
2006-03-21 12:30:00,42.74,42.74,42.6,42.6,4400.0,19.8732,19.8732,19.8082,19.8082,4400.0
2006-03-21 13:00:00,42.59,42.69,42.59,42.63,5200.0,19.8035,19.85,19.8035,19.8221,5200.0
2006-03-21 13:30:00,42.64,42.65,42.63,42.65,6600.0,19.8267,19.8314,19.8221,19.8314,6600.0
2006-03-21 14:00:00,42.67,42.67,42.62,42.62,6400.0,19.8407,19.8407,19.8174,19.8174,6400.0
2006-03-21 14:30:00,42.6,42.66,42.6,42.66,8600.0,19.8082,19.836,19.8082,19.836,8600.0
2006-03-21 15:00:00,42.65,42.65,42.6,42.64,7200.0,19.8314,19.8314,19.8082,19.8267,7200.0
2006-03-21 15:30:00,42.61,42.65,42.58,42.64,23000.0,19.8128,19.8314,19.7989,19.8267,23000.0
2006-03-22 09:30:00,42.63,42.63,42.4,42.53,25800.0,19.8221,19.8221,19.7152,19.7756,25800.0
2006-03-22 10:00:00,42.5,42.5,42.4,42.48,15000.0,19.7617,19.7617,19.7152,19.7524,15000.0
2006-03-22 10:30:00,42.49,42.52,42.46,42.52,6600.0,19.757,19.771,19.7431,19.771,6600.0
2006-03-22 11:00:00,42.5,42.51,42.46,42.46,8400.0,19.7617,19.7663,19.7431,19.7431,8400.0
2006-03-22 11:30:00,42.45,42.53,42.42,42.48,18200.0,19.7384,19.7756,19.7245,19.7524,18200.0
2006-03-22 12:00:00,42.46,42.57,42.46,42.57,7200.0,19.7431,19.7942,19.7431,19.7942,7200.0
2006-03-22 12:30:00,42.56,42.57,42.51,42.53,4800.0,19.7896,19.7942,19.7663,19.7756,4800.0
2006-03-22 13:00:00,42.54,42.6,42.54,42.57,4800.0,19.7803,19.8082,19.7803,19.7942,4800.0
2006-03-22 13:30:00,42.58,42.62,42.55,42.55,4800.0,19.7989,19.8174,19.7849,19.7849,4800.0
2006-03-22 14:00:00,42.55,42.56,42.51,42.51,7400.0,19.7849,19.7896,19.7663,19.7663,7400.0
2006-03-22 14:30:00,42.51,42.54,42.5,42.51,6000.0,19.7663,19.7803,19.7617,19.7663,6000.0
2006-03-22 15:00:00,42.52,42.58,42.49,42.58,8400.0,19.771,19.7989,19.757,19.7989,8400.0
2006-03-22 15:30:00,42.57,42.63,42.57,42.63,8000.0,19.7942,19.8221,19.7942,19.8221,8000.0
2006-03-23 09:30:00,42.72,43.04,42.72,43.01,25800.0,19.8639,20.0127,19.8639,19.9988,25800.0
2006-03-23 10:00:00,42.95,42.95,42.47,42.67,9800.0,19.9709,19.9709,19.7477,19.8407,9800.0
2006-03-23 10:30:00,42.67,42.85,42.65,42.81,17000.0,19.8407,19.9244,19.8314,19.9058,17000.0
2006-03-23 11:00:00,42.79,42.86,42.75,42.81,11800.0,19.8965,19.929,19.8779,19.9058,11800.0
2006-03-23 11:30:00,42.8,42.93,42.8,42.93,8400.0,19.9011,19.9616,19.9011,19.9616,8400.0
2006-03-23 12:00:00,42.95,42.97,42.93,42.97,8600.0,19.9709,19.9802,19.9616,19.9802,8600.0
2006-03-23 12:30:00,42.97,43.04,42.96,43.04,9200.0,19.9802,20.0127,19.9755,20.0127,9200.0
2006-03-23 13:00:00,43.05,43.06,43.05,43.06,16200.0,20.0174,20.022,20.0174,20.022,16200.0
2006-03-23 13:30:00,43.06,43.17,43.04,43.17,17000.0,20.022,20.0732,20.0127,20.0732,17000.0
2006-03-23 14:00:00,43.17,43.29,43.13,43.28,19800.0,20.0732,20.129,20.0546,20.1243,19800.0
2006-03-23 14:30:00,43.29,43.29,43.13,43.24,21400.0,20.129,20.129,20.0546,20.1057,21400.0
2006-03-23 15:00:00,43.24,43.31,43.24,43.3,17000.0,20.1057,20.1383,20.1057,20.1336,17000.0
2006-03-23 15:30:00,43.3,43.48,43.27,43.45,29200.0,20.1336,20.2173,20.1197,20.2034,29200.0
2006-03-24 09:30:00,43.43,43.6,43.43,43.45,20200.0,20.1941,20.2731,20.1941,20.2034,20200.0
2006-03-24 10:00:00,43.46,43.5,43.43,43.5,10200.0,20.208,20.2266,20.1941,20.2266,10200.0
2006-03-24 10:30:00,43.51,43.73,43.5,43.6,18200.0,20.2313,20.3336,20.2266,20.2731,18200.0
2006-03-24 11:00:00,43.64,43.64,43.59,43.61,6800.0,20.2917,20.2917,20.2685,20.2778,6800.0
2006-03-24 11:30:00,43.6,43.65,43.59,43.65,4800.0,20.2731,20.2964,20.2685,20.2964,4800.0
2006-03-24 12:00:00,43.66,43.69,43.65,43.66,5600.0,20.301,20.315,20.2964,20.301,5600.0
2006-03-24 12:30:00,43.69,43.74,43.69,43.72,6200.0,20.315,20.3382,20.315,20.3289,6200.0
2006-03-24 13:00:00,43.7,43.7,43.63,43.64,4800.0,20.3196,20.3196,20.2871,20.2917,4800.0
2006-03-24 13:30:00,43.64,43.65,43.62,43.63,5400.0,20.2917,20.2964,20.2824,20.2871,5400.0
2006-03-24 14:00:00,43.62,43.62,43.55,43.62,6600.0,20.2824,20.2824,20.2499,20.2824,6600.0
2006-03-24 14:30:00,43.65,43.73,43.62,43.67,8000.0,20.2964,20.3336,20.2824,20.3057,8000.0
2006-03-24 15:00:00,43.62,43.81,43.59,43.78,26000.0,20.2824,20.3708,20.2685,20.3568,26000.0
2006-03-24 15:30:00,43.76,43.8,43.71,43.72,12200.0,20.3475,20.3661,20.3243,20.3289,12200.0
2006-03-27 09:30:00,43.65,43.73,43.54,43.57,19400.0,20.2964,20.3336,20.2452,20.2592,19400.0
2006-03-27 10:00:00,43.62,43.62,43.55,43.57,7600.0,20.2824,20.2824,20.2499,20.2592,7600.0
2006-03-27 10:30:00,43.59,43.6,43.33,43.37,10600.0,20.2685,20.2731,20.1476,20.1662,10600.0
2006-03-27 11:00:00,43.37,43.37,43.22,43.22,5600.0,20.1662,20.1662,20.0964,20.0964,5600.0
2006-03-27 11:30:00,43.22,43.29,43.15,43.27,19200.0,20.0964,20.129,20.0639,20.1197,19200.0
2006-03-27 12:00:00,43.26,43.43,43.26,43.37,11800.0,20.115,20.1941,20.115,20.1662,11800.0
2006-03-27 12:30:00,43.34,43.38,43.3,43.37,3600.0,20.1522,20.1708,20.1336,20.1662,3600.0
2006-03-27 13:00:00,43.33,43.33,43.21,43.21,4200.0,20.1476,20.1476,20.0918,20.0918,4200.0
2006-03-27 13:30:00,43.23,43.23,43.12,43.15,14000.0,20.1011,20.1011,20.0499,20.0639,14000.0
2006-03-27 14:00:00,43.14,43.15,43.06,43.12,4800.0,20.0592,20.0639,20.022,20.0499,4800.0
2006-03-27 14:30:00,43.16,43.29,43.1,43.1,16000.0,20.0685,20.129,20.0406,20.0406,16000.0
2006-03-27 15:00:00,43.07,43.07,42.92,42.95,29600.0,20.0267,20.0267,19.9569,19.9709,29600.0
2006-03-27 15:30:00,42.95,43.1,42.85,42.93,24200.0,19.9709,20.0406,19.9244,19.9616,24200.0
2006-03-28 09:30:00,42.91,43.13,42.9,43.13,17000.0,19.9523,20.0546,19.9476,20.0546,17000.0
2006-03-28 10:00:00,43.14,43.17,42.94,43.02,9800.0,20.0592,20.0732,19.9662,20.0034,9800.0
2006-03-28 10:30:00,42.99,43.1,42.93,43.1,9800.0,19.9895,20.0406,19.9616,20.0406,9800.0
2006-03-28 11:00:00,43.08,43.19,43.04,43.19,7600.0,20.0313,20.0825,20.0127,20.0825,7600.0
2006-03-28 11:30:00,43.18,43.18,43.09,43.1,5400.0,20.0778,20.0778,20.036,20.0406,5400.0
2006-03-28 12:00:00,43.05,43.1,43.04,43.07,6400.0,20.0174,20.0406,20.0127,20.0267,6400.0
2006-03-28 12:30:00,43.07,43.09,43.02,43.06,7200.0,20.0267,20.036,20.0034,20.022,7200.0
2006-03-28 13:00:00,43.03,43.05,43.02,43.05,3600.0,20.0081,20.0174,20.0034,20.0174,3600.0
2006-03-28 13:30:00,43.01,43.01,43.01,43.01,2400.0,19.9988,19.9988,19.9988,19.9988,2400.0
2006-03-28 14:00:00,43.04,43.09,42.95,42.96,5600.0,20.0127,20.036,19.9709,19.9755,5600.0
2006-03-28 14:30:00,42.96,42.97,42.91,42.97,5000.0,19.9755,19.9802,19.9523,19.9802,5000.0
2006-03-28 15:00:00,42.93,43.02,42.93,42.99,15200.0,19.9616,20.0034,19.9616,19.9895,15200.0
2006-03-28 15:30:00,42.99,42.99,42.88,42.88,30000.0,19.9895,19.9895,19.9383,19.9383,30000.0
2006-03-29 09:30:00,42.94,42.94,42.8,42.84,6400.0,19.9662,19.9662,19.9011,19.9197,6400.0
2006-03-29 10:00:00,42.84,42.88,42.8,42.8,3400.0,19.9197,19.9383,19.9011,19.9011,3400.0
2006-03-29 10:30:00,42.77,42.77,42.72,42.77,3200.0,19.8872,19.8872,19.8639,19.8872,3200.0
2006-03-29 11:00:00,42.76,42.87,42.73,42.86,8600.0,19.8825,19.9337,19.8686,19.929,8600.0
2006-03-29 11:30:00,42.88,42.88,42.85,42.86,5800.0,19.9383,19.9383,19.9244,19.929,5800.0
2006-03-29 12:00:00,42.88,42.91,42.87,42.87,3600.0,19.9383,19.9523,19.9337,19.9337,3600.0
2006-03-29 12:30:00,42.87,42.94,42.84,42.93,10600.0,19.9337,19.9662,19.9197,19.9616,10600.0
2006-03-29 13:00:00,42.88,42.92,42.84,42.84,1000.0,19.9383,19.9569,19.9197,19.9197,1000.0
2006-03-29 13:30:00,42.84,42.89,42.84,42.88,3800.0,19.9197,19.943,19.9197,19.9383,3800.0
2006-03-29 14:00:00,42.83,42.89,42.81,42.87,3800.0,19.9151,19.943,19.9058,19.9337,3800.0
2006-03-29 14:30:00,42.87,42.87,42.77,42.79,9200.0,19.9337,19.9337,19.8872,19.8965,9200.0
2006-03-29 15:00:00,42.81,42.87,42.74,42.84,14200.0,19.9058,19.9337,19.8732,19.9197,14200.0
2006-03-29 15:30:00,42.85,42.85,42.74,42.78,14000.0,19.9244,19.9244,19.8732,19.8918,14000.0
2006-03-30 09:30:00,43.2,43.45,43.2,43.44,43400.0,20.0871,20.2034,20.0871,20.1987,43400.0
2006-03-30 10:00:00,43.43,43.43,43.33,43.35,6200.0,20.1941,20.1941,20.1476,20.1569,6200.0
2006-03-30 10:30:00,43.38,43.38,43.3,43.31,5400.0,20.1708,20.1708,20.1336,20.1383,5400.0
2006-03-30 11:00:00,43.31,43.31,43.23,43.23,7400.0,20.1383,20.1383,20.1011,20.1011,7400.0
2006-03-30 11:30:00,43.24,43.24,43.17,43.19,7200.0,20.1057,20.1057,20.0732,20.0825,7200.0
2006-03-30 12:00:00,43.21,43.22,43.17,43.18,3800.0,20.0918,20.0964,20.0732,20.0778,3800.0
2006-03-30 12:30:00,43.2,43.2,43.1,43.13,19400.0,20.0871,20.0871,20.0406,20.0546,19400.0
2006-03-30 13:00:00,43.12,43.15,43.07,43.15,6000.0,20.0499,20.0639,20.0267,20.0639,6000.0
2006-03-30 13:30:00,43.08,43.24,43.08,43.23,5800.0,20.0313,20.1057,20.0313,20.1011,5800.0
2006-03-30 14:00:00,43.21,43.23,43.11,43.12,15000.0,20.0918,20.1011,20.0453,20.0499,15000.0
2006-03-30 14:30:00,43.11,43.12,43.07,43.08,4400.0,20.0453,20.0499,20.0267,20.0313,4400.0
2006-03-30 15:00:00,43.1,43.12,43.07,43.09,5400.0,20.0406,20.0499,20.0267,20.036,5400.0
2006-03-30 15:30:00,43.1,43.13,42.96,42.97,15600.0,20.0406,20.0546,19.9755,19.9802,15600.0
2006-03-31 09:30:00,42.79,42.79,42.38,42.47,37800.0,19.8965,19.8965,19.7059,19.7477,37800.0
2006-03-31 10:00:00,42.48,42.69,42.45,42.5,16400.0,19.7524,19.85,19.7384,19.7617,16400.0
2006-03-31 10:30:00,42.44,42.8,42.44,42.66,17200.0,19.7338,19.9011,19.7338,19.836,17200.0
2006-03-31 11:00:00,42.63,42.63,42.47,42.54,16000.0,19.8221,19.8221,19.7477,19.7803,16000.0
2006-03-31 11:30:00,42.6,42.66,42.48,42.48,13200.0,19.8082,19.836,19.7524,19.7524,13200.0
2006-03-31 12:00:00,42.48,42.48,42.26,42.3,30200.0,19.7524,19.7524,19.6501,19.6687,30200.0
2006-03-31 12:30:00,42.27,42.38,42.27,42.36,24600.0,19.6547,19.7059,19.6547,19.6966,24600.0
2006-03-31 13:00:00,42.38,42.4,42.34,42.35,11400.0,19.7059,19.7152,19.6873,19.6919,11400.0
2006-03-31 13:30:00,42.34,42.35,42.31,42.35,14400.0,19.6873,19.6919,19.6733,19.6919,14400.0
2006-03-31 14:00:00,42.35,42.48,42.35,42.44,13200.0,19.6919,19.7524,19.6919,19.7338,13200.0
2006-03-31 14:30:00,42.44,42.51,42.44,42.5,6000.0,19.7338,19.7663,19.7338,19.7617,6000.0
2006-03-31 15:00:00,42.5,42.51,42.43,42.49,13800.0,19.7617,19.7663,19.7291,19.757,13800.0
2006-03-31 15:30:00,42.49,42.49,42.17,42.18,44600.0,19.757,19.757,19.6082,19.6129,44600.0
2006-04-03 09:30:00,42.23,42.45,42.17,42.45,27600.0,19.6361,19.7384,19.6082,19.7384,27600.0
2006-04-03 10:00:00,42.44,42.51,42.29,42.45,20200.0,19.7338,19.7663,19.664,19.7384,20200.0
2006-04-03 10:30:00,42.44,42.44,42.35,42.35,20600.0,19.7338,19.7338,19.6919,19.6919,20600.0
2006-04-03 11:00:00,42.35,42.35,42.12,42.21,24000.0,19.6919,19.6919,19.585,19.6268,24000.0
2006-04-03 11:30:00,42.16,42.32,42.07,42.21,24000.0,19.6036,19.678,19.5617,19.6268,24000.0
2006-04-03 12:00:00,42.22,42.38,42.22,42.32,7000.0,19.6315,19.7059,19.6315,19.678,7000.0
2006-04-03 12:30:00,42.36,42.37,42.32,42.32,14600.0,19.6966,19.7012,19.678,19.678,14600.0
2006-04-03 13:00:00,42.29,42.29,42.13,42.22,13200.0,19.664,19.664,19.5896,19.6315,13200.0
2006-04-03 13:30:00,42.24,42.27,42.19,42.19,6400.0,19.6408,19.6547,19.6175,19.6175,6400.0
2006-04-03 14:00:00,42.23,42.25,42.21,42.23,8400.0,19.6361,19.6454,19.6268,19.6361,8400.0
2006-04-03 14:30:00,42.23,42.29,42.21,42.23,16000.0,19.6361,19.664,19.6268,19.6361,16000.0
2006-04-03 15:00:00,42.2,42.22,42.14,42.14,26600.0,19.6222,19.6315,19.5943,19.5943,26600.0
2006-04-03 15:30:00,42.12,42.13,41.94,42.08,33600.0,19.585,19.5896,19.5013,19.5664,33600.0
2006-04-04 09:30:00,42.16,42.22,42.05,42.05,24600.0,19.6036,19.6315,19.5524,19.5524,24600.0
2006-04-04 10:00:00,42.01,42.13,42.01,42.04,14000.0,19.5338,19.5896,19.5338,19.5478,14000.0
2006-04-04 10:30:00,42.04,42.19,42.01,42.04,23800.0,19.5478,19.6175,19.5338,19.5478,23800.0
2006-04-04 11:00:00,42.04,42.08,41.94,42.0,37200.0,19.5478,19.5664,19.5013,19.5292,37200.0
2006-04-04 11:30:00,42.01,42.11,41.99,42.04,9600.0,19.5338,19.5803,19.5245,19.5478,9600.0
2006-04-04 12:00:00,42.03,42.03,41.97,42.02,5800.0,19.5431,19.5431,19.5152,19.5385,5800.0
2006-04-04 12:30:00,42.02,42.06,42.0,42.06,7800.0,19.5385,19.5571,19.5292,19.5571,7800.0
2006-04-04 13:00:00,42.07,42.15,42.07,42.11,3200.0,19.5617,19.5989,19.5617,19.5803,3200.0
2006-04-04 13:30:00,42.11,42.11,42.05,42.08,2400.0,19.5803,19.5803,19.5524,19.5664,2400.0
2006-04-04 14:00:00,42.08,42.09,42.01,42.07,7800.0,19.5664,19.571,19.5338,19.5617,7800.0
2006-04-04 14:30:00,42.08,42.08,41.98,42.02,7600.0,19.5664,19.5664,19.5199,19.5385,7600.0
2006-04-04 15:00:00,42.04,42.06,42.0,42.03,13800.0,19.5478,19.5571,19.5292,19.5431,13800.0
2006-04-04 15:30:00,42.02,42.02,41.97,41.98,22000.0,19.5385,19.5385,19.5152,19.5199,22000.0
2006-04-05 09:30:00,41.99,42.08,41.95,41.99,9600.0,19.5245,19.5664,19.5059,19.5245,9600.0
2006-04-05 10:00:00,41.83,41.91,41.82,41.88,19800.0,19.4501,19.4873,19.4455,19.4734,19800.0
2006-04-05 10:30:00,41.88,41.89,41.8,41.8,14400.0,19.4734,19.478,19.4362,19.4362,14400.0
2006-04-05 11:00:00,41.85,41.9,41.85,41.86,4800.0,19.4594,19.4827,19.4594,19.4641,4800.0
2006-04-05 11:30:00,41.89,41.89,41.8,41.84,34800.0,19.478,19.478,19.4362,19.4548,34800.0
2006-04-05 12:00:00,41.82,41.87,41.82,41.84,11000.0,19.4455,19.4687,19.4455,19.4548,11000.0
2006-04-05 12:30:00,41.84,41.84,41.76,41.79,30200.0,19.4548,19.4548,19.4176,19.4315,30200.0
2006-04-05 13:00:00,41.79,41.79,41.75,41.77,15800.0,19.4315,19.4315,19.4129,19.4222,15800.0
2006-04-05 13:30:00,41.77,41.79,41.75,41.77,31800.0,19.4222,19.4315,19.4129,19.4222,31800.0
2006-04-05 14:00:00,41.77,41.81,41.77,41.79,10400.0,19.4222,19.4408,19.4222,19.4315,10400.0
2006-04-05 14:30:00,41.79,41.79,41.78,41.78,5000.0,19.4315,19.4315,19.4269,19.4269,5000.0
2006-04-05 15:00:00,41.77,41.79,41.74,41.79,13800.0,19.4222,19.4315,19.4083,19.4315,13800.0
2006-04-05 15:30:00,41.79,41.9,41.78,41.81,15000.0,19.4315,19.4827,19.4269,19.4408,15000.0
2006-04-06 09:30:00,41.77,41.95,41.74,41.76,15600.0,19.4222,19.5059,19.4083,19.4176,15600.0
2006-04-06 10:00:00,41.77,41.91,41.77,41.87,16400.0,19.4222,19.4873,19.4222,19.4687,16400.0
2006-04-06 10:30:00,41.84,41.91,41.8,41.9,7400.0,19.4548,19.4873,19.4362,19.4827,7400.0
2006-04-06 11:00:00,41.93,41.98,41.83,41.9,11200.0,19.4966,19.5199,19.4501,19.4827,11200.0
2006-04-06 11:30:00,41.92,41.97,41.84,41.85,11600.0,19.492,19.5152,19.4548,19.4594,11600.0
2006-04-06 12:00:00,41.9,41.9,41.77,41.77,7400.0,19.4827,19.4827,19.4222,19.4222,7400.0
2006-04-06 12:30:00,41.81,41.92,41.81,41.92,8600.0,19.4408,19.492,19.4408,19.492,8600.0
2006-04-06 13:00:00,41.94,42.02,41.92,42.02,8600.0,19.5013,19.5385,19.492,19.5385,8600.0
2006-04-06 13:30:00,42.05,42.07,42.0,42.01,11000.0,19.5524,19.5617,19.5292,19.5338,11000.0
2006-04-06 14:00:00,42.05,42.07,41.98,41.99,4600.0,19.5524,19.5617,19.5199,19.5245,4600.0
2006-04-06 14:30:00,41.99,42.06,41.99,42.06,17000.0,19.5245,19.5571,19.5245,19.5571,17000.0
2006-04-06 15:00:00,42.06,42.08,42.04,42.04,8200.0,19.5571,19.5664,19.5478,19.5478,8200.0
2006-04-06 15:30:00,42.05,42.05,42.0,42.0,14200.0,19.5524,19.5524,19.5292,19.5292,14200.0
2006-04-07 09:30:00,44.5,44.51,42.31,42.38,38300.0,20.6916,20.6963,19.6733,19.7059,38300.0
2006-04-07 10:00:00,42.38,42.49,42.26,42.29,16100.0,19.7059,19.757,19.6501,19.664,16100.0
2006-04-07 10:30:00,42.29,42.37,42.24,42.36,16400.0,19.664,19.7012,19.6408,19.6966,16400.0
2006-04-07 11:00:00,42.42,42.45,42.33,42.38,9400.0,19.7245,19.7384,19.6826,19.7059,9400.0
2006-04-07 11:30:00,42.39,42.49,42.35,42.44,9100.0,19.7105,19.757,19.6919,19.7338,9100.0
2006-04-07 12:00:00,42.43,42.46,42.39,42.41,5100.0,19.7291,19.7431,19.7105,19.7198,5100.0
2006-04-07 12:30:00,42.42,42.47,42.4,42.43,3400.0,19.7245,19.7477,19.7152,19.7291,3400.0
2006-04-07 13:00:00,42.4,42.41,42.36,42.37,5000.0,19.7152,19.7198,19.6966,19.7012,5000.0
2006-04-07 13:30:00,42.35,42.4,42.33,42.34,6400.0,19.6919,19.7152,19.6826,19.6873,6400.0
2006-04-07 14:00:00,42.34,42.37,42.3,42.31,6100.0,19.6873,19.7012,19.6687,19.6733,6100.0
2006-04-07 14:30:00,42.31,42.44,42.31,42.41,7100.0,19.6733,19.7338,19.6733,19.7198,7100.0
2006-04-07 15:00:00,42.4,42.45,42.36,42.37,7400.0,19.7152,19.7384,19.6966,19.7012,7400.0
2006-04-07 15:30:00,42.35,42.4,42.3,42.39,16000.0,19.6919,19.7152,19.6687,19.7105,16000.0
2006-04-10 09:30:00,42.4,42.58,42.4,42.53,19300.0,19.7152,19.7989,19.7152,19.7756,19300.0
2006-04-10 10:00:00,42.54,42.59,42.41,42.41,9200.0,19.7803,19.8035,19.7198,19.7198,9200.0
2006-04-10 10:30:00,42.41,42.55,42.41,42.53,13400.0,19.7198,19.7849,19.7198,19.7756,13400.0
2006-04-10 11:00:00,42.53,42.6,42.52,42.53,27800.0,19.7756,19.8082,19.771,19.7756,27800.0
2006-04-10 11:30:00,42.52,42.58,42.45,42.51,4100.0,19.771,19.7989,19.7384,19.7663,4100.0
2006-04-10 12:00:00,42.47,42.49,42.42,42.46,6100.0,19.7477,19.757,19.7245,19.7431,6100.0
2006-04-10 12:30:00,42.44,42.45,42.3,42.3,6100.0,19.7338,19.7384,19.6687,19.6687,6100.0
2006-04-10 13:00:00,42.31,42.51,42.3,42.39,9900.0,19.6733,19.7663,19.6687,19.7105,9900.0
2006-04-10 13:30:00,42.38,42.4,42.3,42.36,7800.0,19.7059,19.7152,19.6687,19.6966,7800.0
2006-04-10 14:00:00,42.34,42.59,42.34,42.56,9300.0,19.6873,19.8035,19.6873,19.7896,9300.0
2006-04-10 14:30:00,42.58,42.62,42.44,42.53,15100.0,19.7989,19.8174,19.7338,19.7756,15100.0
2006-04-10 15:00:00,42.5,42.56,42.42,42.42,12500.0,19.7617,19.7896,19.7245,19.7245,12500.0
2006-04-10 15:30:00,42.42,42.42,42.23,42.32,24200.0,19.7245,19.7245,19.6361,19.678,24200.0
2006-04-11 09:30:00,42.55,42.55,42.34,42.34,14400.0,19.7849,19.7849,19.6873,19.6873,14400.0
2006-04-11 10:00:00,42.33,42.34,41.9,41.93,21700.0,19.6826,19.6873,19.4827,19.4966,21700.0
2006-04-11 10:30:00,41.93,42.03,41.86,41.9,18500.0,19.4966,19.5431,19.4641,19.4827,18500.0
2006-04-11 11:00:00,41.87,42.07,41.8,41.95,10700.0,19.4687,19.5617,19.4362,19.5059,10700.0
2006-04-11 11:30:00,41.95,42.03,41.94,41.98,4000.0,19.5059,19.5431,19.5013,19.5199,4000.0
2006-04-11 12:00:00,41.98,42.0,41.82,41.9,6100.0,19.5199,19.5292,19.4455,19.4827,6100.0
2006-04-11 12:30:00,41.89,41.89,41.83,41.87,3300.0,19.478,19.478,19.4501,19.4687,3300.0
2006-04-11 13:00:00,41.88,41.92,41.88,41.92,4200.0,19.4734,19.492,19.4734,19.492,4200.0
2006-04-11 13:30:00,41.93,41.96,41.86,41.93,4400.0,19.4966,19.5106,19.4641,19.4966,4400.0
2006-04-11 14:00:00,41.91,41.93,41.87,41.87,3600.0,19.4873,19.4966,19.4687,19.4687,3600.0
2006-04-11 14:30:00,41.87,41.92,41.85,41.85,5300.0,19.4687,19.492,19.4594,19.4594,5300.0
2006-04-11 15:00:00,41.84,41.95,41.84,41.94,10900.0,19.4548,19.5059,19.4548,19.5013,10900.0
2006-04-11 15:30:00,41.94,42.05,41.87,41.99,13100.0,19.5013,19.5524,19.4687,19.5245,13100.0
2006-04-12 09:30:00,42.08,42.14,41.74,41.86,14800.0,19.5664,19.5943,19.4083,19.4641,14800.0
2006-04-12 10:00:00,41.76,41.83,41.59,41.64,14300.0,19.4176,19.4501,19.3385,19.3618,14300.0
2006-04-12 10:30:00,41.63,41.76,41.53,41.76,5600.0,19.3571,19.4176,19.3106,19.4176,5600.0
2006-04-12 11:00:00,41.76,41.79,41.62,41.66,5200.0,19.4176,19.4315,19.3525,19.3711,5200.0
2006-04-12 11:30:00,41.63,41.69,41.62,41.62,5300.0,19.3571,19.385,19.3525,19.3525,5300.0
2006-04-12 12:00:00,41.62,41.63,41.53,41.53,5300.0,19.3525,19.3571,19.3106,19.3106,5300.0
2006-04-12 12:30:00,41.5,41.76,41.35,41.69,18200.0,19.2967,19.4176,19.2269,19.385,18200.0
2006-04-12 13:00:00,41.74,41.75,41.6,41.6,2700.0,19.4083,19.4129,19.3432,19.3432,2700.0
2006-04-12 13:30:00,41.61,41.67,41.58,41.67,4700.0,19.3478,19.3757,19.3339,19.3757,4700.0
2006-04-12 14:00:00,41.62,41.67,41.55,41.59,3600.0,19.3525,19.3757,19.3199,19.3385,3600.0
2006-04-12 14:30:00,41.56,41.58,41.51,41.53,4200.0,19.3246,19.3339,19.3013,19.3106,4200.0
2006-04-12 15:00:00,41.51,41.59,41.43,41.44,7200.0,19.3013,19.3385,19.2641,19.2688,7200.0
2006-04-12 15:30:00,41.43,41.44,41.31,41.37,15100.0,19.2641,19.2688,19.2083,19.2362,15100.0
2006-04-13 09:30:00,41.08,41.27,41.08,41.11,21600.0,19.1014,19.1897,19.1014,19.1153,21600.0
2006-04-13 10:00:00,41.15,41.25,41.15,41.19,4900.0,19.1339,19.1804,19.1339,19.1525,4900.0
2006-04-13 10:30:00,41.2,41.38,41.16,41.27,14400.0,19.1572,19.2409,19.1386,19.1897,14400.0
2006-04-13 11:00:00,41.29,41.34,41.18,41.26,6000.0,19.199,19.2223,19.1479,19.1851,6000.0
2006-04-13 11:30:00,41.28,41.34,41.23,41.34,7600.0,19.1944,19.2223,19.1711,19.2223,7600.0
2006-04-13 12:00:00,41.34,41.34,41.26,41.34,5400.0,19.2223,19.2223,19.1851,19.2223,5400.0
2006-04-13 12:30:00,41.34,41.54,41.3,41.37,17700.0,19.2223,19.3153,19.2037,19.2362,17700.0
2006-04-13 13:00:00,41.36,41.43,41.29,41.39,4600.0,19.2316,19.2641,19.199,19.2455,4600.0
2006-04-13 13:30:00,41.39,41.43,41.36,41.38,4500.0,19.2455,19.2641,19.2316,19.2409,4500.0
2006-04-13 14:00:00,41.39,41.54,41.39,41.48,8400.0,19.2455,19.3153,19.2455,19.2874,8400.0
2006-04-13 14:30:00,41.5,41.55,41.38,41.45,3000.0,19.2967,19.3199,19.2409,19.2734,3000.0
2006-04-13 15:00:00,41.46,41.56,41.44,41.51,4500.0,19.2781,19.3246,19.2688,19.3013,4500.0
2006-04-13 15:30:00,41.51,41.52,41.38,41.46,9400.0,19.3013,19.306,19.2409,19.2781,9400.0
2006-04-17 09:30:00,41.78,41.86,41.58,41.73,27800.0,19.4269,19.4641,19.3339,19.4036,27800.0
2006-04-17 10:00:00,41.75,41.79,41.7,41.76,13200.0,19.4129,19.4315,19.3897,19.4176,13200.0
2006-04-17 10:30:00,41.79,41.95,41.78,41.9,11200.0,19.4315,19.5059,19.4269,19.4827,11200.0
2006-04-17 11:00:00,41.91,41.92,41.82,41.84,14300.0,19.4873,19.492,19.4455,19.4548,14300.0
2006-04-17 11:30:00,41.83,41.91,41.8,41.84,8200.0,19.4501,19.4873,19.4362,19.4548,8200.0
2006-04-17 12:00:00,41.82,41.88,41.76,41.79,7700.0,19.4455,19.4734,19.4176,19.4315,7700.0
2006-04-17 12:30:00,41.78,41.95,41.77,41.95,14300.0,19.4269,19.5059,19.4222,19.5059,14300.0
2006-04-17 13:00:00,41.94,41.95,41.87,41.92,4900.0,19.5013,19.5059,19.4687,19.492,4900.0
2006-04-17 13:30:00,41.9,41.98,41.85,41.98,9400.0,19.4827,19.5199,19.4594,19.5199,9400.0
2006-04-17 14:00:00,41.93,42.0,41.89,41.89,7500.0,19.4966,19.5292,19.478,19.478,7500.0
2006-04-17 14:30:00,41.89,41.9,41.83,41.85,13400.0,19.478,19.4827,19.4501,19.4594,13400.0
2006-04-17 15:00:00,41.85,41.86,41.75,41.76,9600.0,19.4594,19.4641,19.4129,19.4176,9600.0
2006-04-17 15:30:00,41.75,41.81,41.7,41.79,13600.0,19.4129,19.4408,19.3897,19.4315,13600.0
2006-04-18 09:30:00,41.87,42.22,41.87,42.21,14500.0,19.4687,19.6315,19.4687,19.6268,14500.0
2006-04-18 10:00:00,42.22,42.28,41.97,41.97,66300.0,19.6315,19.6594,19.5152,19.5152,66300.0
2006-04-18 10:30:00,41.97,42.01,41.84,41.84,7900.0,19.5152,19.5338,19.4548,19.4548,7900.0
2006-04-18 11:00:00,41.83,41.87,41.75,41.81,12400.0,19.4501,19.4687,19.4129,19.4408,12400.0
2006-04-18 11:30:00,41.79,42.06,41.78,42.06,3700.0,19.4315,19.5571,19.4269,19.5571,3700.0
2006-04-18 12:00:00,42.04,42.1,42.02,42.03,6000.0,19.5478,19.5757,19.5385,19.5431,6000.0
2006-04-18 12:30:00,42.08,42.08,42.02,42.06,12700.0,19.5664,19.5664,19.5385,19.5571,12700.0
2006-04-18 13:00:00,42.07,42.09,42.01,42.04,1300.0,19.5617,19.571,19.5338,19.5478,1300.0
2006-04-18 13:30:00,41.99,42.04,41.99,42.03,5000.0,19.5245,19.5478,19.5245,19.5431,5000.0
2006-04-18 14:00:00,42.04,42.13,42.04,42.13,9600.0,19.5478,19.5896,19.5478,19.5896,9600.0
2006-04-18 14:30:00,42.12,42.24,42.11,42.22,13800.0,19.585,19.6408,19.5803,19.6315,13800.0
2006-04-18 15:00:00,42.2,42.24,42.18,42.2,5800.0,19.6222,19.6408,19.6129,19.6222,5800.0
2006-04-18 15:30:00,42.2,42.27,42.11,42.11,25100.0,19.6222,19.6547,19.5803,19.5803,25100.0
2006-04-19 09:30:00,42.06,42.2,42.06,42.2,14200.0,19.5571,19.6222,19.5571,19.6222,14200.0
2006-04-19 10:00:00,42.17,42.33,42.17,42.23,18700.0,19.6082,19.6826,19.6082,19.6361,18700.0
2006-04-19 10:30:00,42.25,42.29,42.23,42.27,4500.0,19.6454,19.664,19.6361,19.6547,4500.0
2006-04-19 11:00:00,42.32,42.38,42.27,42.33,5600.0,19.678,19.7059,19.6547,19.6826,5600.0
2006-04-19 11:30:00,42.31,42.4,42.29,42.32,7700.0,19.6733,19.7152,19.664,19.678,7700.0
2006-04-19 12:00:00,42.34,42.42,42.31,42.39,17500.0,19.6873,19.7245,19.6733,19.7105,17500.0
2006-04-19 12:30:00,42.4,42.4,42.33,42.33,5800.0,19.7152,19.7152,19.6826,19.6826,5800.0
2006-04-19 13:00:00,42.34,42.37,42.33,42.37,2200.0,19.6873,19.7012,19.6826,19.7012,2200.0
2006-04-19 13:30:00,42.38,42.42,42.32,42.37,26900.0,19.7059,19.7245,19.678,19.7012,26900.0
2006-04-19 14:00:00,42.33,42.36,42.26,42.29,8600.0,19.6826,19.6966,19.6501,19.664,8600.0
2006-04-19 14:30:00,42.28,42.3,42.26,42.27,3700.0,19.6594,19.6687,19.6501,19.6547,3700.0
2006-04-19 15:00:00,42.26,42.26,42.2,42.22,9800.0,19.6501,19.6501,19.6222,19.6315,9800.0
2006-04-19 15:30:00,42.22,42.25,42.15,42.19,16900.0,19.6315,19.6454,19.5989,19.6175,16900.0
2006-04-20 09:30:00,42.02,42.38,42.02,42.36,14500.0,19.5385,19.7059,19.5385,19.6966,14500.0
2006-04-20 10:00:00,42.3,42.3,41.94,42.2,16600.0,19.6687,19.6687,19.5013,19.6222,16600.0
2006-04-20 10:30:00,42.19,42.23,42.0,42.02,6300.0,19.6175,19.6361,19.5292,19.5385,6300.0
2006-04-20 11:00:00,42.05,42.11,41.82,42.05,11900.0,19.5524,19.5803,19.4455,19.5524,11900.0
2006-04-20 11:30:00,41.97,42.0,41.9,42.0,4600.0,19.5152,19.5292,19.4827,19.5292,4600.0
2006-04-20 12:00:00,42.03,42.07,41.99,41.99,3200.0,19.5431,19.5617,19.5245,19.5245,3200.0
2006-04-20 12:30:00,41.96,42.15,41.96,42.13,2200.0,19.5106,19.5989,19.5106,19.5896,2200.0
2006-04-20 13:00:00,42.13,42.13,42.03,42.05,900.0,19.5896,19.5896,19.5431,19.5524,900.0
2006-04-20 13:30:00,42.05,42.17,42.04,42.07,18200.0,19.5524,19.6082,19.5478,19.5617,18200.0
2006-04-20 14:00:00,42.06,42.06,41.97,41.99,5300.0,19.5571,19.5571,19.5152,19.5245,5300.0
2006-04-20 14:30:00,42.0,42.02,41.9,42.0,6000.0,19.5292,19.5385,19.4827,19.5292,6000.0
2006-04-20 15:00:00,42.0,42.03,41.87,41.96,9200.0,19.5292,19.5431,19.4687,19.5106,9200.0
2006-04-20 15:30:00,41.99,41.99,41.83,41.94,24300.0,19.5245,19.5245,19.4501,19.5013,24300.0
2006-04-21 09:30:00,41.75,42.0,41.75,41.85,10400.0,19.5565,19.6736,19.5565,19.6034,10400.0
2006-04-21 10:00:00,41.88,41.92,41.73,41.73,8900.0,19.6174,19.6362,19.5472,19.5472,8900.0
2006-04-21 10:30:00,41.76,41.89,41.76,41.88,9600.0,19.5612,19.6221,19.5612,19.6174,9600.0
2006-04-21 11:00:00,41.87,41.88,41.85,41.86,1900.0,19.6128,19.6174,19.6034,19.6081,1900.0
2006-04-21 11:30:00,41.81,41.81,41.67,41.78,9500.0,19.5847,19.5847,19.5191,19.5706,9500.0
2006-04-21 12:00:00,41.76,41.79,41.75,41.75,1100.0,19.5612,19.5753,19.5565,19.5565,1100.0
2006-04-21 12:30:00,41.76,41.76,41.65,41.69,3300.0,19.5612,19.5612,19.5097,19.5284,3300.0
2006-04-21 13:00:00,41.7,41.74,41.65,41.73,3000.0,19.5331,19.5519,19.5097,19.5472,3000.0
2006-04-21 13:30:00,41.71,41.78,41.71,41.73,2700.0,19.5378,19.5706,19.5378,19.5472,2700.0
2006-04-21 14:00:00,41.78,41.91,41.78,41.91,7000.0,19.5706,19.6315,19.5706,19.6315,7000.0
2006-04-21 14:30:00,41.91,41.92,41.78,41.82,4300.0,19.6315,19.6362,19.5706,19.5893,4300.0
2006-04-21 15:00:00,41.81,41.88,41.75,41.86,6300.0,19.5847,19.6174,19.5565,19.6081,6300.0
2006-04-21 15:30:00,41.86,41.88,41.8,41.83,3700.0,19.6081,19.6174,19.58,19.594,3700.0
2006-04-24 09:30:00,41.77,41.77,41.37,41.64,15600.0,19.5659,19.5659,19.3785,19.505,15600.0
2006-04-24 10:00:00,41.6,41.85,41.59,41.8,4100.0,19.4863,19.6034,19.4816,19.58,4100.0
2006-04-24 10:30:00,41.84,41.86,41.66,41.66,6600.0,19.5987,19.6081,19.5144,19.5144,6600.0
2006-04-24 11:00:00,41.66,41.8,41.62,41.74,4900.0,19.5144,19.58,19.4957,19.5519,4900.0
2006-04-24 11:30:00,41.67,41.9,41.65,41.78,7500.0,19.5191,19.6268,19.5097,19.5706,7500.0
2006-04-24 12:00:00,41.79,41.84,41.78,41.82,3100.0,19.5753,19.5987,19.5706,19.5893,3100.0
2006-04-24 12:30:00,41.83,41.85,41.71,41.76,3800.0,19.594,19.6034,19.5378,19.5612,3800.0
2006-04-24 13:00:00,41.75,41.84,41.69,41.79,3700.0,19.5565,19.5987,19.5284,19.5753,3700.0
2006-04-24 13:30:00,41.82,41.82,41.55,41.65,4300.0,19.5893,19.5893,19.4629,19.5097,4300.0
2006-04-24 14:00:00,41.71,41.76,41.58,41.62,4900.0,19.5378,19.5612,19.4769,19.4957,4900.0
2006-04-24 14:30:00,41.63,41.71,41.62,41.64,3900.0,19.5003,19.5378,19.4957,19.505,3900.0
2006-04-24 15:00:00,41.6,41.65,41.57,41.58,5200.0,19.4863,19.5097,19.4722,19.4769,5200.0
2006-04-24 15:30:00,41.58,41.63,41.45,41.49,17200.0,19.4769,19.5003,19.416,19.4348,17200.0
2006-04-25 09:30:00,41.52,41.77,41.52,41.59,8800.0,19.4488,19.5659,19.4488,19.4816,8800.0
2006-04-25 10:00:00,41.6,41.63,41.55,41.63,5800.0,19.4863,19.5003,19.4629,19.5003,5800.0
2006-04-25 10:30:00,41.61,41.62,41.55,41.62,4900.0,19.491,19.4957,19.4629,19.4957,4900.0
2006-04-25 11:00:00,41.61,41.66,41.57,41.57,4400.0,19.491,19.5144,19.4722,19.4722,4400.0
2006-04-25 11:30:00,41.61,41.61,41.53,41.59,6900.0,19.491,19.491,19.4535,19.4816,6900.0
2006-04-25 12:00:00,41.59,41.64,41.55,41.62,4600.0,19.4816,19.505,19.4629,19.4957,4600.0
2006-04-25 12:30:00,41.62,41.66,41.58,41.65,4900.0,19.4957,19.5144,19.4769,19.5097,4900.0
2006-04-25 13:00:00,41.6,41.67,41.57,41.59,3500.0,19.4863,19.5191,19.4722,19.4816,3500.0
2006-04-25 13:30:00,41.59,41.62,41.59,41.6,4400.0,19.4816,19.4957,19.4816,19.4863,4400.0
2006-04-25 14:00:00,41.6,41.61,41.56,41.6,1800.0,19.4863,19.491,19.4675,19.4863,1800.0
2006-04-25 14:30:00,41.61,41.63,41.55,41.59,2200.0,19.491,19.5003,19.4629,19.4816,2200.0
2006-04-25 15:00:00,41.58,41.59,41.51,41.51,9200.0,19.4769,19.4816,19.4441,19.4441,9200.0
2006-04-25 15:30:00,41.54,41.55,41.48,41.5,8300.0,19.4582,19.4629,19.4301,19.4394,8300.0
2006-04-26 09:30:00,41.61,42.09,41.61,42.09,15500.0,19.491,19.7158,19.491,19.7158,15500.0
2006-04-26 10:00:00,42.09,42.28,42.09,42.19,27800.0,19.7158,19.8048,19.7158,19.7626,27800.0
2006-04-26 10:30:00,42.18,42.22,42.03,42.04,5400.0,19.758,19.7767,19.6877,19.6924,5400.0
2006-04-26 11:00:00,42.06,42.25,42.06,42.16,22500.0,19.7018,19.7908,19.7018,19.7486,22500.0
2006-04-26 11:30:00,42.21,42.27,42.16,42.18,7600.0,19.772,19.8001,19.7486,19.758,7600.0
2006-04-26 12:00:00,42.16,42.29,42.16,42.24,6000.0,19.7486,19.8095,19.7486,19.7861,6000.0
2006-04-26 12:30:00,42.21,42.25,42.21,42.25,9700.0,19.772,19.7908,19.772,19.7908,9700.0
2006-04-26 13:00:00,42.23,42.26,42.2,42.21,3900.0,19.7814,19.7954,19.7673,19.772,3900.0
2006-04-26 13:30:00,42.2,42.25,42.2,42.25,4700.0,19.7673,19.7908,19.7673,19.7908,4700.0
2006-04-26 14:00:00,42.25,42.35,42.24,42.31,5900.0,19.7908,19.8376,19.7861,19.8189,5900.0
2006-04-26 14:30:00,42.34,42.55,42.33,42.55,23900.0,19.8329,19.9313,19.8282,19.9313,23900.0
2006-04-26 15:00:00,42.52,42.55,42.52,42.55,15800.0,19.9172,19.9313,19.9172,19.9313,15800.0
2006-04-26 15:30:00,42.55,42.69,42.54,42.66,28000.0,19.9313,19.9969,19.9266,19.9828,28000.0
2006-04-27 09:30:00,42.77,42.86,42.55,42.71,22000.0,20.0343,20.0765,19.9313,20.0062,22000.0
2006-04-27 10:00:00,42.67,43.19,42.67,42.96,14200.0,19.9875,20.2311,19.9875,20.1233,14200.0
2006-04-27 10:30:00,43.06,43.06,42.78,42.86,11900.0,20.1702,20.1702,20.039,20.0765,11900.0
2006-04-27 11:00:00,42.81,43.05,42.77,43.05,12000.0,20.0531,20.1655,20.0343,20.1655,12000.0
2006-04-27 11:30:00,42.97,42.97,42.8,42.83,4400.0,20.128,20.128,20.0484,20.0624,4400.0
2006-04-27 12:00:00,42.83,42.91,42.81,42.86,9300.0,20.0624,20.0999,20.0531,20.0765,9300.0
2006-04-27 12:30:00,42.86,42.88,42.8,42.8,8100.0,20.0765,20.0859,20.0484,20.0484,8100.0
2006-04-27 13:00:00,42.78,42.78,42.55,42.62,10000.0,20.039,20.039,19.9313,19.9641,10000.0
2006-04-27 13:30:00,42.6,42.73,42.6,42.73,8100.0,19.9547,20.0156,19.9547,20.0156,8100.0
2006-04-27 14:00:00,42.77,43.03,42.77,42.82,10200.0,20.0343,20.1561,20.0343,20.0578,10200.0
2006-04-27 14:30:00,42.87,42.94,42.83,42.93,7500.0,20.0812,20.114,20.0624,20.1093,7500.0
2006-04-27 15:00:00,42.93,43.1,42.91,42.99,12200.0,20.1093,20.1889,20.0999,20.1374,12200.0
2006-04-27 15:30:00,43.0,43.07,42.85,43.06,18300.0,20.1421,20.1749,20.0718,20.1702,18300.0
2006-04-28 09:30:00,43.17,43.17,42.81,42.99,7000.0,20.2217,20.2217,20.0531,20.1374,7000.0
2006-04-28 10:00:00,43.02,43.1,42.86,42.88,11100.0,20.1514,20.1889,20.0765,20.0859,11100.0
2006-04-28 10:30:00,42.88,42.94,42.7,42.75,19600.0,20.0859,20.114,20.0015,20.025,19600.0
2006-04-28 11:00:00,42.74,42.85,42.72,42.8,23200.0,20.0203,20.0718,20.0109,20.0484,23200.0
2006-04-28 11:30:00,42.8,42.82,42.7,42.77,13300.0,20.0484,20.0578,20.0015,20.0343,13300.0
2006-04-28 12:00:00,42.78,42.8,42.69,42.7,10700.0,20.039,20.0484,19.9969,20.0015,10700.0
2006-04-28 12:30:00,42.69,42.75,42.56,42.75,12000.0,19.9969,20.025,19.936,20.025,12000.0
2006-04-28 13:00:00,42.74,42.83,42.69,42.77,7300.0,20.0203,20.0624,19.9969,20.0343,7300.0
2006-04-28 13:30:00,42.74,42.74,42.68,42.73,4100.0,20.0203,20.0203,19.9922,20.0156,4100.0
2006-04-28 14:00:00,42.75,42.81,42.72,42.72,3100.0,20.025,20.0531,20.0109,20.0109,3100.0
2006-04-28 14:30:00,42.78,42.87,42.74,42.86,11000.0,20.039,20.0812,20.0203,20.0765,11000.0
2006-04-28 15:00:00,42.87,43.0,42.87,42.87,14600.0,20.0812,20.1421,20.0812,20.0812,14600.0
2006-04-28 15:30:00,42.86,42.91,42.67,42.8,53000.0,20.0765,20.0999,19.9875,20.0484,53000.0
2006-05-01 09:30:00,42.93,43.0,42.62,42.71,10600.0,20.1093,20.1421,19.9641,20.0062,10600.0
2006-05-01 10:00:00,42.7,42.81,42.65,42.8,7900.0,20.0015,20.0531,19.9781,20.0484,7900.0
2006-05-01 10:30:00,42.84,42.86,42.66,42.66,5600.0,20.0671,20.0765,19.9828,19.9828,5600.0
2006-05-01 11:00:00,42.66,42.66,42.43,42.56,15600.0,19.9828,19.9828,19.8751,19.936,15600.0
2006-05-01 11:30:00,42.53,42.58,42.49,42.5,6700.0,19.9219,19.9453,19.9032,19.9079,6700.0
2006-05-01 12:00:00,42.45,42.48,42.42,42.44,2900.0,19.8844,19.8985,19.8704,19.8798,2900.0
2006-05-01 12:30:00,42.47,42.5,42.41,42.45,4900.0,19.8938,19.9079,19.8657,19.8844,4900.0
2006-05-01 13:00:00,42.45,42.48,42.44,42.48,1900.0,19.8844,19.8985,19.8798,19.8985,1900.0
2006-05-01 13:30:00,42.48,42.53,42.47,42.52,6100.0,19.8985,19.9219,19.8938,19.9172,6100.0
2006-05-01 14:00:00,42.49,42.52,42.43,42.51,13700.0,19.9032,19.9172,19.8751,19.9125,13700.0
2006-05-01 14:30:00,42.51,42.63,42.48,42.49,5400.0,19.9125,19.9688,19.8985,19.9032,5400.0
2006-05-01 15:00:00,42.48,42.53,42.41,42.45,11500.0,19.8985,19.9219,19.8657,19.8844,11500.0
2006-05-01 15:30:00,42.46,42.61,42.45,42.54,32800.0,19.8891,19.9594,19.8844,19.9266,32800.0
2006-05-02 09:30:00,42.61,42.72,42.58,42.64,9900.0,19.9594,20.0109,19.9453,19.9734,9900.0
2006-05-02 10:00:00,42.64,42.81,42.62,42.81,12400.0,19.9734,20.0531,19.9641,20.0531,12400.0
2006-05-02 10:30:00,42.8,42.89,42.69,42.72,7800.0,20.0484,20.0905,19.9969,20.0109,7800.0
2006-05-02 11:00:00,42.7,42.8,42.66,42.71,15100.0,20.0015,20.0484,19.9828,20.0062,15100.0
2006-05-02 11:30:00,42.73,42.73,42.62,42.69,8000.0,20.0156,20.0156,19.9641,19.9969,8000.0
2006-05-02 12:00:00,42.69,42.76,42.62,42.65,5500.0,19.9969,20.0296,19.9641,19.9781,5500.0
2006-05-02 12:30:00,42.67,42.7,42.64,42.68,4700.0,19.9875,20.0015,19.9734,19.9922,4700.0
2006-05-02 13:00:00,42.7,42.79,42.7,42.76,7100.0,20.0015,20.0437,20.0015,20.0296,7100.0
2006-05-02 13:30:00,42.73,42.76,42.59,42.63,6400.0,20.0156,20.0296,19.95,19.9688,6400.0
2006-05-02 14:00:00,42.59,42.6,42.52,42.53,4600.0,19.95,19.9547,19.9172,19.9219,4600.0
2006-05-02 14:30:00,42.57,42.58,42.48,42.49,14900.0,19.9406,19.9453,19.8985,19.9032,14900.0
2006-05-02 15:00:00,42.57,42.64,42.55,42.56,7500.0,19.9406,19.9734,19.9313,19.936,7500.0
2006-05-02 15:30:00,42.55,42.65,42.54,42.64,9800.0,19.9313,19.9781,19.9266,19.9734,9800.0
2006-05-03 09:30:00,42.68,43.02,42.68,42.87,18100.0,19.9922,20.1514,19.9922,20.0812,18100.0
2006-05-03 10:00:00,42.87,42.92,42.75,42.8,5400.0,20.0812,20.1046,20.025,20.0484,5400.0
2006-05-03 10:30:00,42.78,42.78,42.41,42.41,12300.0,20.039,20.039,19.8657,19.8657,12300.0
2006-05-03 11:00:00,42.42,42.5,42.4,42.4,19000.0,19.8704,19.9079,19.861,19.861,19000.0
2006-05-03 11:30:00,42.37,42.43,42.29,42.36,6900.0,19.847,19.8751,19.8095,19.8423,6900.0
2006-05-03 12:00:00,42.46,42.71,42.42,42.48,4700.0,19.8891,20.0062,19.8704,19.8985,4700.0
2006-05-03 12:30:00,42.53,42.77,42.5,42.5,6500.0,19.9219,20.0343,19.9079,19.9079,6500.0
2006-05-03 13:00:00,42.49,42.49,42.25,42.29,6700.0,19.9032,19.9032,19.7908,19.8095,6700.0
2006-05-03 13:30:00,42.28,42.29,42.17,42.26,12400.0,19.8048,19.8095,19.7533,19.7954,12400.0
2006-05-03 14:00:00,42.3,42.35,42.26,42.3,6300.0,19.8142,19.8376,19.7954,19.8142,6300.0
2006-05-03 14:30:00,42.26,42.33,42.21,42.21,7500.0,19.7954,19.8282,19.772,19.772,7500.0
2006-05-03 15:00:00,42.23,42.37,42.11,42.26,13100.0,19.7814,19.847,19.7252,19.7954,13100.0
2006-05-03 15:30:00,42.26,42.33,42.19,42.26,18700.0,19.7954,19.8282,19.7626,19.7954,18700.0
2006-05-04 09:30:00,42.26,42.26,41.98,42.0,19300.0,19.7954,19.7954,19.6643,19.6736,19300.0
2006-05-04 10:00:00,42.09,42.17,42.0,42.07,12700.0,19.7158,19.7533,19.6736,19.7064,12700.0
2006-05-04 10:30:00,42.0,42.11,41.95,42.09,12300.0,19.6736,19.7252,19.6502,19.7158,12300.0
2006-05-04 11:00:00,42.08,42.2,42.0,42.2,8000.0,19.7111,19.7673,19.6736,19.7673,8000.0
2006-05-04 11:30:00,42.2,42.22,42.09,42.21,11400.0,19.7673,19.7767,19.7158,19.772,11400.0
2006-05-04 12:00:00,42.21,42.21,41.99,42.04,7800.0,19.772,19.772,19.669,19.6924,7800.0
2006-05-04 12:30:00,42.05,42.16,42.01,42.1,4700.0,19.6971,19.7486,19.6783,19.7205,4700.0
2006-05-04 13:00:00,42.14,42.19,42.1,42.1,4700.0,19.7392,19.7626,19.7205,19.7205,4700.0
2006-05-04 13:30:00,42.14,42.19,42.1,42.1,3700.0,19.7392,19.7626,19.7205,19.7205,3700.0
2006-05-04 14:00:00,42.09,42.35,42.09,42.34,9400.0,19.7158,19.8376,19.7158,19.8329,9400.0
2006-05-04 14:30:00,42.35,42.43,42.25,42.34,15100.0,19.8376,19.8751,19.7908,19.8329,15100.0
2006-05-04 15:00:00,42.35,42.44,42.24,42.24,8900.0,19.8376,19.8798,19.7861,19.7861,8900.0
2006-05-04 15:30:00,42.25,42.25,41.95,41.97,15500.0,19.7908,19.7908,19.6502,19.6596,15500.0
2006-05-05 09:30:00,42.12,42.17,41.85,42.03,40200.0,19.7299,19.7533,19.6034,19.6877,40200.0
2006-05-05 10:00:00,42.04,42.3,42.03,42.16,17500.0,19.6924,19.8142,19.6877,19.7486,17500.0
2006-05-05 10:30:00,42.23,42.39,42.16,42.39,16900.0,19.7814,19.8563,19.7486,19.8563,16900.0
2006-05-05 11:00:00,42.39,42.65,42.39,42.57,15500.0,19.8563,19.9781,19.8563,19.9406,15500.0
2006-05-05 11:30:00,42.56,42.7,42.5,42.63,19000.0,19.936,20.0015,19.9079,19.9688,19000.0
2006-05-05 12:00:00,42.66,42.85,42.66,42.84,20600.0,19.9828,20.0718,19.9828,20.0671,20600.0
2006-05-05 12:30:00,42.86,43.0,42.85,42.85,13100.0,20.0765,20.1421,20.0718,20.0718,13100.0
2006-05-05 13:00:00,42.86,42.9,42.75,42.85,9300.0,20.0765,20.0952,20.025,20.0718,9300.0
2006-05-05 13:30:00,42.85,43.0,42.85,42.97,7600.0,20.0718,20.1421,20.0718,20.128,7600.0
2006-05-05 14:00:00,42.94,42.94,42.64,42.66,12100.0,20.114,20.114,19.9734,19.9828,12100.0
2006-05-05 14:30:00,42.66,42.71,42.55,42.61,17900.0,19.9828,20.0062,19.9313,19.9594,17900.0
2006-05-05 15:00:00,42.59,42.7,42.54,42.63,13000.0,19.95,20.0015,19.9266,19.9688,13000.0
2006-05-05 15:30:00,42.63,42.98,42.59,42.98,21200.0,19.9688,20.1327,19.95,20.1327,21200.0
2006-05-08 09:30:00,43.0,43.0,42.71,42.78,32700.0,20.1421,20.1421,20.0062,20.039,32700.0
2006-05-08 10:00:00,42.82,42.94,42.7,42.71,13500.0,20.0578,20.114,20.0015,20.0062,13500.0
2006-05-08 10:30:00,42.72,42.75,42.28,42.28,48700.0,20.0109,20.025,19.8048,19.8048,48700.0
2006-05-08 11:00:00,42.25,42.64,42.25,42.33,9600.0,19.7908,19.9734,19.7908,19.8282,9600.0
2006-05-08 11:30:00,42.28,42.31,42.14,42.31,13400.0,19.8048,19.8189,19.7392,19.8189,13400.0
2006-05-08 12:00:00,42.31,42.44,42.31,42.33,4200.0,19.8189,19.8798,19.8189,19.8282,4200.0
2006-05-08 12:30:00,42.33,42.35,42.17,42.17,5500.0,19.8282,19.8376,19.7533,19.7533,5500.0
2006-05-08 13:00:00,42.16,42.26,42.14,42.23,4500.0,19.7486,19.7954,19.7392,19.7814,4500.0
2006-05-08 13:30:00,42.25,42.27,42.15,42.15,4500.0,19.7908,19.8001,19.7439,19.7439,4500.0
2006-05-08 14:00:00,42.2,42.21,42.13,42.17,6900.0,19.7673,19.772,19.7345,19.7533,6900.0
2006-05-08 14:30:00,42.12,42.26,42.12,42.26,8900.0,19.7299,19.7954,19.7299,19.7954,8900.0
2006-05-08 15:00:00,42.24,42.47,42.23,42.38,14300.0,19.7861,19.8938,19.7814,19.8516,14300.0
2006-05-08 15:30:00,42.34,42.38,42.25,42.3,11700.0,19.8329,19.8516,19.7908,19.8142,11700.0
2006-05-09 09:30:00,42.39,42.84,42.37,42.67,12700.0,19.8563,20.0671,19.847,19.9875,12700.0
2006-05-09 10:00:00,42.67,42.68,42.48,42.58,17500.0,19.9875,19.9922,19.8985,19.9453,17500.0
2006-05-09 10:30:00,42.59,42.6,42.5,42.54,4400.0,19.95,19.9547,19.9079,19.9266,4400.0
2006-05-09 11:00:00,42.61,42.79,42.59,42.78,7700.0,19.9594,20.0437,19.95,20.039,7700.0
2006-05-09 11:30:00,42.81,42.82,42.61,42.67,7800.0,20.0531,20.0578,19.9594,19.9875,7800.0
2006-05-09 12:00:00,42.67,42.7,42.53,42.55,4900.0,19.9875,20.0015,19.9219,19.9313,4900.0
2006-05-09 12:30:00,42.56,42.59,42.42,42.46,7200.0,19.936,19.95,19.8704,19.8891,7200.0
2006-05-09 13:00:00,42.46,42.49,42.25,42.33,11800.0,19.8891,19.9032,19.7908,19.8282,11800.0
2006-05-09 13:30:00,42.37,42.37,42.26,42.28,5600.0,19.847,19.847,19.7954,19.8048,5600.0
2006-05-09 14:00:00,42.27,42.5,42.26,42.39,6000.0,19.8001,19.9079,19.7954,19.8563,6000.0
2006-05-09 14:30:00,42.45,42.56,42.38,42.4,7200.0,19.8844,19.936,19.8516,19.861,7200.0
2006-05-09 15:00:00,42.39,42.43,42.3,42.37,9900.0,19.8563,19.8751,19.8142,19.847,9900.0
2006-05-09 15:30:00,42.33,42.38,42.25,42.38,8900.0,19.8282,19.8516,19.7908,19.8516,8900.0
2006-05-10 09:30:00,42.43,42.51,42.17,42.51,8900.0,19.8751,19.9125,19.7533,19.9125,8900.0
2006-05-10 10:00:00,42.51,42.61,42.41,42.57,5800.0,19.9125,19.9594,19.8657,19.9406,5800.0
2006-05-10 10:30:00,42.56,42.73,42.47,42.64,22900.0,19.936,20.0156,19.8938,19.9734,22900.0
2006-05-10 11:00:00,42.68,42.91,42.67,42.91,13400.0,19.9922,20.0999,19.9875,20.0999,13400.0
2006-05-10 11:30:00,42.87,42.89,42.72,42.75,7900.0,20.0812,20.0905,20.0109,20.025,7900.0
2006-05-10 12:00:00,42.83,42.85,42.71,42.75,4500.0,20.0624,20.0718,20.0062,20.025,4500.0
2006-05-10 12:30:00,42.73,42.73,42.54,42.57,8100.0,20.0156,20.0156,19.9266,19.9406,8100.0
2006-05-10 13:00:00,42.54,42.62,42.52,42.59,7000.0,19.9266,19.9641,19.9172,19.95,7000.0
2006-05-10 13:30:00,42.6,42.63,42.5,42.55,4000.0,19.9547,19.9688,19.9079,19.9313,4000.0
2006-05-10 14:00:00,42.53,42.57,42.3,42.54,11000.0,19.9219,19.9406,19.8142,19.9266,11000.0
2006-05-10 14:30:00,42.45,42.83,42.43,42.76,7200.0,19.8844,20.0624,19.8751,20.0296,7200.0
2006-05-10 15:00:00,42.76,42.76,42.52,42.64,11400.0,20.0296,20.0296,19.9172,19.9734,11400.0
2006-05-10 15:30:00,42.63,42.64,42.28,42.41,15600.0,19.9688,19.9734,19.8048,19.8657,15600.0
2006-05-11 09:30:00,42.35,42.35,41.89,42.02,36300.0,19.8376,19.8376,19.6221,19.683,36300.0
2006-05-11 10:00:00,42.01,42.15,41.99,42.06,14500.0,19.6783,19.7439,19.669,19.7018,14500.0
2006-05-11 10:30:00,42.12,42.14,41.92,41.92,3700.0,19.7299,19.7392,19.6362,19.6362,3700.0
2006-05-11 11:00:00,42.04,42.11,41.97,42.09,4000.0,19.6924,19.7252,19.6596,19.7158,4000.0
2006-05-11 11:30:00,42.05,42.09,41.9,41.9,13400.0,19.6971,19.7158,19.6268,19.6268,13400.0
2006-05-11 12:00:00,41.89,41.93,41.85,41.87,8200.0,19.6221,19.6409,19.6034,19.6128,8200.0
2006-05-11 12:30:00,41.88,41.89,41.8,41.89,10500.0,19.6174,19.6221,19.58,19.6221,10500.0
2006-05-11 13:00:00,41.86,41.94,41.8,41.94,5100.0,19.6081,19.6455,19.58,19.6455,5100.0
2006-05-11 13:30:00,41.91,41.92,41.76,41.76,10100.0,19.6315,19.6362,19.5612,19.5612,10100.0
2006-05-11 14:00:00,41.8,41.8,41.7,41.7,9700.0,19.58,19.58,19.5331,19.5331,9700.0
2006-05-11 14:30:00,41.7,41.7,41.55,41.56,7100.0,19.5331,19.5331,19.4629,19.4675,7100.0
2006-05-11 15:00:00,41.56,41.56,41.5,41.52,24900.0,19.4675,19.4675,19.4394,19.4488,24900.0
2006-05-11 15:30:00,41.52,41.58,41.21,41.32,36700.0,19.4488,19.4769,19.3036,19.3551,36700.0
2006-05-12 09:30:00,40.7,41.93,40.66,41.9,52000.0,19.0647,19.6409,19.046,19.6268,52000.0
2006-05-12 10:00:00,41.9,42.0,41.5,41.52,28700.0,19.6268,19.6736,19.4394,19.4488,28700.0
2006-05-12 10:30:00,41.58,41.67,41.48,41.56,79700.0,19.4769,19.5191,19.4301,19.4675,79700.0
2006-05-12 11:00:00,41.65,41.88,41.58,41.61,13800.0,19.5097,19.6174,19.4769,19.491,13800.0
2006-05-12 11:30:00,41.56,41.64,41.4,41.47,13300.0,19.4675,19.505,19.3926,19.4254,13300.0
2006-05-12 12:00:00,41.5,41.5,41.15,41.28,13800.0,19.4394,19.4394,19.2755,19.3364,13800.0
2006-05-12 12:30:00,41.28,41.29,41.04,41.04,14600.0,19.3364,19.3411,19.224,19.224,14600.0
2006-05-12 13:00:00,41.05,41.05,40.71,40.99,17800.0,19.2287,19.2287,19.0694,19.2005,17800.0
2006-05-12 13:30:00,40.99,41.25,40.98,41.22,23400.0,19.2005,19.3223,19.1959,19.3083,23400.0
2006-05-12 14:00:00,41.2,41.4,41.04,41.4,37300.0,19.2989,19.3926,19.224,19.3926,37300.0
2006-05-12 14:30:00,41.4,41.71,41.4,41.56,32900.0,19.3926,19.5378,19.3926,19.4675,32900.0
2006-05-12 15:00:00,41.56,41.59,41.52,41.55,11700.0,19.4675,19.4816,19.4488,19.4629,11700.0
2006-05-12 15:30:00,41.47,41.69,41.35,41.61,31100.0,19.4254,19.5284,19.3692,19.491,31100.0
2006-05-15 09:30:00,41.09,41.73,41.08,41.68,52900.0,19.2474,19.5472,19.2427,19.5238,52900.0
2006-05-15 10:00:00,41.72,41.94,41.49,41.88,27900.0,19.5425,19.6455,19.4348,19.6174,27900.0
2006-05-15 10:30:00,41.94,41.94,41.68,41.73,17400.0,19.6455,19.6455,19.5238,19.5472,17400.0
2006-05-15 11:00:00,41.73,41.86,41.68,41.85,12600.0,19.5472,19.6081,19.5238,19.6034,12600.0
2006-05-15 11:30:00,41.85,41.93,41.8,41.9,8600.0,19.6034,19.6409,19.58,19.6268,8600.0
2006-05-15 12:00:00,41.9,41.96,41.76,41.83,9300.0,19.6268,19.6549,19.5612,19.594,9300.0
2006-05-15 12:30:00,41.84,41.86,41.79,41.85,6800.0,19.5987,19.6081,19.5753,19.6034,6800.0
2006-05-15 13:00:00,41.88,41.97,41.78,41.78,8700.0,19.6174,19.6596,19.5706,19.5706,8700.0
2006-05-15 13:30:00,41.78,42.05,41.78,42.02,21100.0,19.5706,19.6971,19.5706,19.683,21100.0
2006-05-15 14:00:00,42.02,42.11,41.71,41.74,13200.0,19.683,19.7252,19.5378,19.5519,13200.0
2006-05-15 14:30:00,41.77,41.98,41.77,41.97,14500.0,19.5659,19.6643,19.5659,19.6596,14500.0
2006-05-15 15:00:00,41.9,42.2,41.89,42.18,25600.0,19.6268,19.7673,19.6221,19.758,25600.0
2006-05-15 15:30:00,42.18,42.59,42.18,42.48,48800.0,19.758,19.95,19.758,19.8985,48800.0
2006-05-16 09:30:00,42.75,43.22,42.75,43.07,39800.0,20.025,20.2451,20.025,20.1749,39800.0
2006-05-16 10:00:00,43.08,43.23,43.08,43.1,19600.0,20.1795,20.2498,20.1795,20.1889,19600.0
2006-05-16 10:30:00,43.09,43.2,43.07,43.07,14100.0,20.1842,20.2358,20.1749,20.1749,14100.0
2006-05-16 11:00:00,43.08,43.17,42.76,42.8,11300.0,20.1795,20.2217,20.0296,20.0484,11300.0
2006-05-16 11:30:00,42.78,42.84,42.62,42.84,6800.0,20.039,20.0671,19.9641,20.0671,6800.0
2006-05-16 12:00:00,42.85,42.97,42.8,42.95,4900.0,20.0718,20.128,20.0484,20.1186,4900.0
2006-05-16 12:30:00,42.94,42.95,42.84,42.89,4500.0,20.114,20.1186,20.0671,20.0905,4500.0
2006-05-16 13:00:00,42.9,42.9,42.84,42.86,6600.0,20.0952,20.0952,20.0671,20.0765,6600.0
2006-05-16 13:30:00,42.88,42.97,42.85,42.96,8700.0,20.0859,20.128,20.0718,20.1233,8700.0
2006-05-16 14:00:00,42.94,43.02,42.84,42.98,9000.0,20.114,20.1514,20.0671,20.1327,9000.0
2006-05-16 14:30:00,42.99,43.04,42.92,42.93,10000.0,20.1374,20.1608,20.1046,20.1093,10000.0
2006-05-16 15:00:00,42.92,43.0,42.77,42.86,16900.0,20.1046,20.1421,20.0343,20.0765,16900.0
2006-05-16 15:30:00,42.87,42.95,42.76,42.82,23100.0,20.0812,20.1186,20.0296,20.0578,23100.0
2006-05-17 09:30:00,42.59,42.7,42.51,42.62,23200.0,19.95,20.0015,19.9125,19.9641,23200.0
2006-05-17 10:00:00,42.56,43.01,42.52,42.98,14100.0,19.936,20.1468,19.9172,20.1327,14100.0
2006-05-17 10:30:00,42.99,43.04,42.77,42.96,16900.0,20.1374,20.1608,20.0343,20.1233,16900.0
2006-05-17 11:00:00,42.92,42.95,42.5,42.55,11700.0,20.1046,20.1186,19.9079,19.9313,11700.0
2006-05-17 11:30:00,42.5,42.61,42.4,42.48,22500.0,19.9079,19.9594,19.861,19.8985,22500.0
2006-05-17 12:00:00,42.48,42.58,42.31,42.39,18800.0,19.8985,19.9453,19.8189,19.8563,18800.0
2006-05-17 12:30:00,42.39,42.7,42.3,42.37,12800.0,19.8563,20.0015,19.8142,19.847,12800.0
2006-05-17 13:00:00,42.37,42.38,42.2,42.2,3700.0,19.847,19.8516,19.7673,19.7673,3700.0
2006-05-17 13:30:00,42.13,42.43,42.13,42.28,15600.0,19.7345,19.8751,19.7345,19.8048,15600.0
2006-05-17 14:00:00,42.25,42.35,42.05,42.19,10800.0,19.7908,19.8376,19.6971,19.7626,10800.0
2006-05-17 14:30:00,42.13,42.23,42.05,42.08,11600.0,19.7345,19.7814,19.6971,19.7111,11600.0
2006-05-17 15:00:00,42.07,42.2,42.04,42.06,12000.0,19.7064,19.7673,19.6924,19.7018,12000.0
2006-05-17 15:30:00,42.06,42.12,41.97,42.07,18200.0,19.7018,19.7299,19.6596,19.7064,18200.0
2006-05-18 09:30:00,42.09,42.33,41.68,41.69,16000.0,19.7158,19.8282,19.5238,19.5284,16000.0
2006-05-18 10:00:00,41.66,41.73,41.4,41.44,28400.0,19.5144,19.5472,19.3926,19.4113,28400.0
2006-05-18 10:30:00,41.42,41.57,41.41,41.52,8900.0,19.402,19.4722,19.3973,19.4488,8900.0
2006-05-18 11:00:00,41.56,41.78,41.56,41.75,11400.0,19.4675,19.5706,19.4675,19.5565,11400.0
2006-05-18 11:30:00,41.78,41.8,41.7,41.79,14800.0,19.5706,19.58,19.5331,19.5753,14800.0
2006-05-18 12:00:00,41.75,41.87,41.69,41.74,7800.0,19.5565,19.6128,19.5284,19.5519,7800.0
2006-05-18 12:30:00,41.66,41.66,41.43,41.62,6200.0,19.5144,19.5144,19.4067,19.4957,6200.0
2006-05-18 13:00:00,41.59,41.59,41.28,41.32,11000.0,19.4816,19.4816,19.3364,19.3551,11000.0
2006-05-18 13:30:00,41.34,41.42,41.27,41.31,7400.0,19.3645,19.402,19.3317,19.3504,7400.0
2006-05-18 14:00:00,41.34,41.41,41.29,41.38,42900.0,19.3645,19.3973,19.3411,19.3832,42900.0
2006-05-18 14:30:00,41.36,41.42,41.25,41.29,21300.0,19.3739,19.402,19.3223,19.3411,21300.0
2006-05-18 15:00:00,41.27,41.38,41.17,41.24,24500.0,19.3317,19.3832,19.2849,19.3177,24500.0
2006-05-18 15:30:00,41.24,41.37,41.22,41.33,26000.0,19.3177,19.3785,19.3083,19.3598,26000.0
2006-05-19 09:30:00,41.36,41.41,41.04,41.15,20400.0,19.3739,19.3973,19.224,19.2755,20400.0
2006-05-19 10:00:00,41.24,41.24,40.82,40.93,26100.0,19.3177,19.3177,19.1209,19.1724,26100.0
2006-05-19 10:30:00,40.95,41.15,40.95,41.11,15400.0,19.1818,19.2755,19.1818,19.2568,15400.0
2006-05-19 11:00:00,41.05,41.11,40.86,40.93,17700.0,19.2287,19.2568,19.1397,19.1724,17700.0
2006-05-19 11:30:00,40.93,41.09,40.91,41.09,7800.0,19.1724,19.2474,19.1631,19.2474,7800.0
2006-05-19 12:00:00,41.18,41.26,41.12,41.26,9800.0,19.2895,19.327,19.2614,19.327,9800.0
2006-05-19 12:30:00,41.29,41.7,41.29,41.6,22800.0,19.3411,19.5331,19.3411,19.4863,22800.0
2006-05-19 13:00:00,41.5,41.91,41.45,41.77,13500.0,19.4394,19.6315,19.416,19.5659,13500.0
2006-05-19 13:30:00,41.79,41.79,41.22,41.28,24600.0,19.5753,19.5753,19.3083,19.3364,24600.0
2006-05-19 14:00:00,41.28,41.44,41.23,41.36,11300.0,19.3364,19.4113,19.313,19.3739,11300.0
2006-05-19 14:30:00,41.39,41.42,41.16,41.16,12000.0,19.3879,19.402,19.2802,19.2802,12000.0
2006-05-19 15:00:00,41.14,41.26,41.07,41.26,11800.0,19.2708,19.327,19.238,19.327,11800.0
2006-05-19 15:30:00,41.26,41.39,41.22,41.38,16400.0,19.327,19.3879,19.3083,19.3832,16400.0
2006-05-22 09:30:00,41.38,41.38,41.28,41.3,4100.0,19.3832,19.3832,19.3364,19.3458,4100.0
2006-05-22 10:00:00,41.29,41.29,40.8,40.81,8700.0,19.3411,19.3411,19.1115,19.1162,8700.0
2006-05-22 10:30:00,40.78,41.04,40.78,41.04,8700.0,19.1022,19.224,19.1022,19.224,8700.0
2006-05-22 11:00:00,40.99,40.99,40.81,40.81,6900.0,19.2005,19.2005,19.1162,19.1162,6900.0
2006-05-22 11:30:00,40.83,40.97,40.81,40.84,4000.0,19.1256,19.1912,19.1162,19.1303,4000.0
2006-05-22 12:00:00,40.81,40.98,40.81,40.95,4800.0,19.1162,19.1959,19.1162,19.1818,4800.0
2006-05-22 12:30:00,40.89,40.92,40.86,40.87,2300.0,19.1537,19.1678,19.1397,19.1443,2300.0
2006-05-22 13:00:00,40.87,41.05,40.86,41.05,5600.0,19.1443,19.2287,19.1397,19.2287,5600.0
2006-05-22 13:30:00,41.0,41.0,40.86,40.98,7900.0,19.2052,19.2052,19.1397,19.1959,7900.0
2006-05-22 14:00:00,40.96,41.04,40.95,41.02,6300.0,19.1865,19.224,19.1818,19.2146,6300.0
2006-05-22 14:30:00,40.96,41.02,40.96,41.0,8900.0,19.1865,19.2146,19.1865,19.2052,8900.0
2006-05-22 15:00:00,41.0,41.15,40.97,41.11,14800.0,19.2052,19.2755,19.1912,19.2568,14800.0
2006-05-22 15:30:00,41.09,41.21,41.02,41.03,17000.0,19.2474,19.3036,19.2146,19.2193,17000.0
2006-05-23 09:30:00,40.98,41.09,40.93,41.03,40700.0,19.1959,19.2474,19.1724,19.2193,40700.0
2006-05-23 10:00:00,41.1,41.1,40.81,40.9,23700.0,19.2521,19.2521,19.1162,19.1584,23700.0
2006-05-23 10:30:00,40.9,41.09,40.85,40.98,12200.0,19.1584,19.2474,19.135,19.1959,12200.0
2006-05-23 11:00:00,40.94,41.13,40.94,41.02,21000.0,19.1771,19.2661,19.1771,19.2146,21000.0
2006-05-23 11:30:00,40.98,41.12,40.9,40.91,8400.0,19.1959,19.2614,19.1584,19.1631,8400.0
2006-05-23 12:00:00,40.92,40.96,40.9,40.92,1500.0,19.1678,19.1865,19.1584,19.1678,1500.0
2006-05-23 12:30:00,40.89,41.0,40.86,40.98,5700.0,19.1537,19.2052,19.1397,19.1959,5700.0
2006-05-23 13:00:00,40.97,41.0,40.9,40.97,4300.0,19.1912,19.2052,19.1584,19.1912,4300.0
2006-05-23 13:30:00,41.01,41.01,40.88,40.9,8600.0,19.2099,19.2099,19.149,19.1584,8600.0
2006-05-23 14:00:00,40.9,41.03,40.9,41.0,4500.0,19.1584,19.2193,19.1584,19.2052,4500.0
2006-05-23 14:30:00,40.98,41.04,40.95,40.99,6700.0,19.1959,19.224,19.1818,19.2005,6700.0
2006-05-23 15:00:00,40.98,41.02,40.89,40.92,10000.0,19.1959,19.2146,19.1537,19.1678,10000.0
2006-05-23 15:30:00,40.89,40.89,40.59,40.59,29500.0,19.1537,19.1537,19.0132,19.0132,29500.0
2006-05-24 09:30:00,40.51,41.21,40.5,41.21,46800.0,18.9757,19.3036,18.971,19.3036,46800.0
2006-05-24 10:00:00,41.24,41.24,40.58,40.58,22600.0,19.3177,19.3177,19.0085,19.0085,22600.0
2006-05-24 10:30:00,40.59,40.67,40.07,40.14,37300.0,19.0132,19.0507,18.7696,18.8024,37300.0
2006-05-24 11:00:00,40.13,40.15,39.81,40.09,68300.0,18.7977,18.8071,18.6478,18.779,68300.0
2006-05-24 11:30:00,40.07,40.36,39.92,40.21,16800.0,18.7696,18.9054,18.6993,18.8352,16800.0
2006-05-24 12:00:00,40.18,40.48,40.18,40.41,7000.0,18.8211,18.9617,18.8211,18.9289,7000.0
2006-05-24 12:30:00,40.45,40.46,40.22,40.22,5700.0,18.9476,18.9523,18.8399,18.8399,5700.0
2006-05-24 13:00:00,40.21,40.31,40.14,40.18,6500.0,18.8352,18.882,18.8024,18.8211,6500.0
2006-05-24 13:30:00,40.12,40.44,40.09,40.37,21700.0,18.793,18.9429,18.779,18.9101,21700.0
2006-05-24 14:00:00,40.39,40.43,40.26,40.26,9100.0,18.9195,18.9382,18.8586,18.8586,9100.0
2006-05-24 14:30:00,40.26,40.71,40.26,40.55,18000.0,18.8586,19.0694,18.8586,18.9944,18000.0
2006-05-24 15:00:00,40.59,40.59,40.41,40.56,21500.0,19.0132,19.0132,18.9289,18.9991,21500.0
2006-05-24 15:30:00,40.55,40.86,40.52,40.76,17400.0,18.9944,19.1397,18.9804,19.0928,17400.0
2006-05-25 09:30:00,41.4,41.46,41.35,41.37,26800.0,19.3926,19.4207,19.3692,19.3785,26800.0
2006-05-25 10:00:00,41.38,41.38,41.01,41.03,14300.0,19.3832,19.3832,19.2099,19.2193,14300.0
2006-05-25 10:30:00,40.98,41.55,40.98,41.55,35100.0,19.1959,19.4629,19.1959,19.4629,35100.0
2006-05-25 11:00:00,41.55,41.65,41.51,41.59,28400.0,19.4629,19.5097,19.4441,19.4816,28400.0
2006-05-25 11:30:00,41.64,41.78,41.59,41.74,26100.0,19.505,19.5706,19.4816,19.5519,26100.0
2006-05-25 12:00:00,41.74,41.82,41.7,41.74,9300.0,19.5519,19.5893,19.5331,19.5519,9300.0
2006-05-25 12:30:00,41.74,41.74,41.56,41.64,8800.0,19.5519,19.5519,19.4675,19.505,8800.0
2006-05-25 13:00:00,41.64,41.7,41.64,41.68,5400.0,19.505,19.5331,19.505,19.5238,5400.0
2006-05-25 13:30:00,41.68,41.92,41.68,41.91,14500.0,19.5238,19.6362,19.5238,19.6315,14500.0
2006-05-25 14:00:00,41.92,41.95,41.8,41.8,13800.0,19.6362,19.6502,19.58,19.58,13800.0
2006-05-25 14:30:00,41.8,41.86,41.56,41.6,16600.0,19.58,19.6081,19.4675,19.4863,16600.0
2006-05-25 15:00:00,41.6,41.89,41.59,41.85,18100.0,19.4863,19.6221,19.4816,19.6034,18100.0
2006-05-25 15:30:00,41.83,41.94,41.78,41.94,36600.0,19.594,19.6455,19.5706,19.6455,36600.0
2006-05-26 09:30:00,42.77,42.83,42.24,42.4,26700.0,20.0343,20.0624,19.7861,19.861,26700.0
2006-05-26 10:00:00,42.45,42.69,42.44,42.49,17100.0,19.8844,19.9969,19.8798,19.9032,17100.0
2006-05-26 10:30:00,42.48,42.48,42.33,42.34,5200.0,19.8985,19.8985,19.8282,19.8329,5200.0
2006-05-26 11:00:00,42.33,42.47,42.33,42.47,30300.0,19.8282,19.8938,19.8282,19.8938,30300.0
2006-05-26 11:30:00,42.53,42.53,42.39,42.45,9000.0,19.9219,19.9219,19.8563,19.8844,9000.0
2006-05-26 12:00:00,42.47,42.47,42.34,42.42,21600.0,19.8938,19.8938,19.8329,19.8704,21600.0
2006-05-26 12:30:00,42.4,42.48,42.4,42.4,4400.0,19.861,19.8985,19.861,19.861,4400.0
2006-05-26 13:00:00,42.4,42.47,42.38,42.45,7200.0,19.861,19.8938,19.8516,19.8844,7200.0
2006-05-26 13:30:00,42.47,42.47,42.37,42.37,2600.0,19.8938,19.8938,19.847,19.847,2600.0
2006-05-26 14:00:00,42.4,42.42,42.38,42.42,2500.0,19.861,19.8704,19.8516,19.8704,2500.0
2006-05-26 14:30:00,42.42,42.43,42.33,42.33,11100.0,19.8704,19.8751,19.8282,19.8282,11100.0
2006-05-26 15:00:00,42.34,42.34,42.08,42.11,15700.0,19.8329,19.8329,19.7111,19.7252,15700.0
2006-05-26 15:30:00,42.04,42.37,42.04,42.24,34400.0,19.6924,19.847,19.6924,19.7861,34400.0
2006-05-30 09:30:00,41.95,42.04,41.6,41.81,14200.0,19.6502,19.6924,19.4863,19.5847,14200.0
2006-05-30 10:00:00,41.75,41.8,41.63,41.69,7400.0,19.5565,19.58,19.5003,19.5284,7400.0
2006-05-30 10:30:00,41.7,41.89,41.69,41.85,11000.0,19.5331,19.6221,19.5284,19.6034,11000.0
2006-05-30 11:00:00,41.85,41.88,41.46,41.6,14300.0,19.6034,19.6174,19.4207,19.4863,14300.0
2006-05-30 11:30:00,41.61,41.73,41.51,41.71,7500.0,19.491,19.5472,19.4441,19.5378,7500.0
2006-05-30 12:00:00,41.69,41.71,41.57,41.71,4700.0,19.5284,19.5378,19.4722,19.5378,4700.0
2006-05-30 12:30:00,41.71,41.85,41.71,41.77,5100.0,19.5378,19.6034,19.5378,19.5659,5100.0
2006-05-30 13:00:00,41.76,41.83,41.74,41.82,2900.0,19.5612,19.594,19.5519,19.5893,2900.0
2006-05-30 13:30:00,41.82,41.82,41.7,41.72,4800.0,19.5893,19.5893,19.5331,19.5425,4800.0
2006-05-30 14:00:00,41.74,41.81,41.74,41.78,3600.0,19.5519,19.5847,19.5519,19.5706,3600.0
2006-05-30 14:30:00,41.78,41.87,41.76,41.87,6600.0,19.5706,19.6128,19.5612,19.6128,6600.0
2006-05-30 15:00:00,41.85,41.95,41.78,41.93,14300.0,19.6034,19.6502,19.5706,19.6409,14300.0
2006-05-30 15:30:00,41.93,41.93,41.73,41.73,8900.0,19.6409,19.6409,19.5472,19.5472,8900.0
2006-05-31 09:30:00,41.89,42.01,41.7,41.73,11900.0,19.6221,19.6783,19.5331,19.5472,11900.0
2006-05-31 10:00:00,41.7,41.72,41.4,41.66,23100.0,19.5331,19.5425,19.3926,19.5144,23100.0
2006-05-31 10:30:00,41.67,41.8,41.4,41.4,10600.0,19.5191,19.58,19.3926,19.3926,10600.0
2006-05-31 11:00:00,41.4,41.44,41.3,41.37,14900.0,19.3926,19.4113,19.3458,19.3785,14900.0
2006-05-31 11:30:00,41.37,41.4,41.23,41.29,11900.0,19.3785,19.3926,19.313,19.3411,11900.0
2006-05-31 12:00:00,41.31,41.59,41.27,41.59,6200.0,19.3504,19.4816,19.3317,19.4816,6200.0
2006-05-31 12:30:00,41.56,41.6,41.45,41.6,4100.0,19.4675,19.4863,19.416,19.4863,4100.0
2006-05-31 13:00:00,41.61,41.62,41.44,41.62,5900.0,19.491,19.4957,19.4113,19.4957,5900.0
2006-05-31 13:30:00,41.62,41.74,41.53,41.66,10100.0,19.4957,19.5519,19.4535,19.5144,10100.0
2006-05-31 14:00:00,41.66,41.79,41.61,41.71,8300.0,19.5144,19.5753,19.491,19.5378,8300.0
2006-05-31 14:30:00,41.7,41.8,41.48,41.59,9400.0,19.5331,19.58,19.4301,19.4816,9400.0
2006-05-31 15:00:00,41.53,41.54,41.21,41.28,18100.0,19.4535,19.4582,19.3036,19.3364,18100.0
2006-05-31 15:30:00,41.27,41.27,40.91,41.09,69500.0,19.3317,19.3317,19.1631,19.2474,69500.0
2006-06-01 09:30:00,40.98,41.23,40.9,41.21,36100.0,19.1959,19.313,19.1584,19.3036,36100.0
2006-06-01 10:00:00,41.2,41.42,41.2,41.42,19000.0,19.2989,19.402,19.2989,19.402,19000.0
2006-06-01 10:30:00,41.35,41.84,41.35,41.84,15500.0,19.3692,19.5987,19.3692,19.5987,15500.0
2006-06-01 11:00:00,41.83,41.88,41.73,41.77,8700.0,19.594,19.6174,19.5472,19.5659,8700.0
2006-06-01 11:30:00,41.76,41.81,41.59,41.79,11200.0,19.5612,19.5847,19.4816,19.5753,11200.0
2006-06-01 12:00:00,41.78,41.79,41.67,41.73,4400.0,19.5706,19.5753,19.5191,19.5472,4400.0
2006-06-01 12:30:00,41.72,41.76,41.63,41.69,3900.0,19.5425,19.5612,19.5003,19.5284,3900.0
2006-06-01 13:00:00,41.66,41.66,41.51,41.62,25900.0,19.5144,19.5144,19.4441,19.4957,25900.0
2006-06-01 13:30:00,41.6,41.62,41.47,41.58,24500.0,19.4863,19.4957,19.4254,19.4769,24500.0
2006-06-01 14:00:00,41.59,41.61,41.32,41.56,14800.0,19.4816,19.491,19.3551,19.4675,14800.0
2006-06-01 14:30:00,41.54,41.66,41.5,41.64,8000.0,19.4582,19.5144,19.4394,19.505,8000.0
2006-06-01 15:00:00,41.62,41.68,41.6,41.62,32600.0,19.4957,19.5238,19.4863,19.4957,32600.0
2006-06-01 15:30:00,41.58,41.63,41.48,41.54,23900.0,19.4769,19.5003,19.4301,19.4582,23900.0
2006-06-02 09:30:00,41.56,41.76,41.36,41.73,22900.0,19.4675,19.5612,19.3739,19.5472,22900.0
2006-06-02 10:00:00,41.71,41.98,41.71,41.88,45500.0,19.5378,19.6643,19.5378,19.6174,45500.0
2006-06-02 10:30:00,41.9,42.12,41.8,42.09,12900.0,19.6268,19.7299,19.58,19.7158,12900.0
2006-06-02 11:00:00,42.09,42.17,42.04,42.04,8300.0,19.7158,19.7533,19.6924,19.6924,8300.0
2006-06-02 11:30:00,42.01,42.14,41.92,41.92,9300.0,19.6783,19.7392,19.6362,19.6362,9300.0
2006-06-02 12:00:00,41.91,41.97,41.84,41.84,3700.0,19.6315,19.6596,19.5987,19.5987,3700.0
2006-06-02 12:30:00,41.86,41.94,41.81,41.93,7400.0,19.6081,19.6455,19.5847,19.6409,7400.0
2006-06-02 13:00:00,41.93,41.97,41.86,41.97,5000.0,19.6409,19.6596,19.6081,19.6596,5000.0
2006-06-02 13:30:00,41.96,41.98,41.88,41.9,7500.0,19.6549,19.6643,19.6174,19.6268,7500.0
2006-06-02 14:00:00,41.93,41.93,41.84,41.9,2200.0,19.6409,19.6409,19.5987,19.6268,2200.0
2006-06-02 14:30:00,41.88,41.97,41.86,41.91,6100.0,19.6174,19.6596,19.6081,19.6315,6100.0
2006-06-02 15:00:00,41.91,41.97,41.9,41.94,6500.0,19.6315,19.6596,19.6268,19.6455,6500.0
2006-06-02 15:30:00,41.94,42.0,41.89,42.0,8800.0,19.6455,19.6736,19.6221,19.6736,8800.0
2006-06-05 09:30:00,41.79,41.86,41.59,41.86,4400.0,19.5753,19.6081,19.4816,19.6081,4400.0
2006-06-05 10:00:00,41.84,42.17,41.74,42.1,14200.0,19.5987,19.7533,19.5519,19.7205,14200.0
2006-06-05 10:30:00,42.09,42.1,41.89,41.93,5000.0,19.7158,19.7205,19.6221,19.6409,5000.0
2006-06-05 11:00:00,41.93,41.93,41.75,41.75,5800.0,19.6409,19.6409,19.5565,19.5565,5800.0
2006-06-05 11:30:00,41.79,41.86,41.7,41.86,4800.0,19.5753,19.6081,19.5331,19.6081,4800.0
2006-06-05 12:00:00,41.8,41.84,41.76,41.82,6200.0,19.58,19.5987,19.5612,19.5893,6200.0
2006-06-05 12:30:00,41.82,41.89,41.82,41.87,5200.0,19.5893,19.6221,19.5893,19.6128,5200.0
2006-06-05 13:00:00,41.84,41.92,41.84,41.9,6800.0,19.5987,19.6362,19.5987,19.6268,6800.0
2006-06-05 13:30:00,41.82,41.82,41.76,41.82,1700.0,19.5893,19.5893,19.5612,19.5893,1700.0
2006-06-05 14:00:00,41.79,41.79,41.63,41.66,3900.0,19.5753,19.5753,19.5003,19.5144,3900.0
2006-06-05 14:30:00,41.69,41.69,41.51,41.57,7800.0,19.5284,19.5284,19.4441,19.4722,7800.0
2006-06-05 15:00:00,41.54,41.6,41.5,41.51,11600.0,19.4582,19.4863,19.4394,19.4441,11600.0
2006-06-05 15:30:00,41.52,41.55,41.35,41.37,9600.0,19.4488,19.4629,19.3692,19.3785,9600.0
2006-06-06 09:30:00,41.02,41.05,40.71,40.8,30200.0,19.2146,19.2287,19.0694,19.1115,30200.0
2006-06-06 10:00:00,40.83,41.03,40.83,40.86,10900.0,19.1256,19.2193,19.1256,19.1397,10900.0
2006-06-06 10:30:00,40.84,40.84,40.42,40.42,20500.0,19.1303,19.1303,18.9335,18.9335,20500.0
2006-06-06 11:00:00,40.41,40.71,40.3,40.49,14100.0,18.9289,19.0694,18.8773,18.9663,14100.0
2006-06-06 11:30:00,40.49,40.66,40.4,40.65,11100.0,18.9663,19.046,18.9242,19.0413,11100.0
2006-06-06 12:00:00,40.66,40.97,40.65,40.94,15700.0,19.046,19.1912,19.0413,19.1771,15700.0
2006-06-06 12:30:00,40.96,41.31,40.96,41.28,42500.0,19.1865,19.3504,19.1865,19.3364,42500.0
2006-06-06 13:00:00,41.3,41.3,41.0,41.0,4900.0,19.3458,19.3458,19.2052,19.2052,4900.0
2006-06-06 13:30:00,41.03,41.11,40.97,41.06,5800.0,19.2193,19.2568,19.1912,19.2333,5800.0
2006-06-06 14:00:00,41.07,41.21,40.99,41.16,9400.0,19.238,19.3036,19.2005,19.2802,9400.0
2006-06-06 14:30:00,41.2,41.31,41.17,41.23,9200.0,19.2989,19.3504,19.2849,19.313,9200.0
2006-06-06 15:00:00,41.23,41.3,41.02,41.14,17200.0,19.313,19.3458,19.2146,19.2708,17200.0
2006-06-06 15:30:00,41.15,41.56,41.13,41.4,49200.0,19.2755,19.4675,19.2661,19.3926,49200.0
2006-06-07 09:30:00,41.38,41.64,41.38,41.58,14200.0,19.3832,19.505,19.3832,19.4769,14200.0
2006-06-07 10:00:00,41.56,41.7,41.53,41.67,10300.0,19.4675,19.5331,19.4535,19.5191,10300.0
2006-06-07 10:30:00,41.64,41.71,41.51,41.54,11300.0,19.505,19.5378,19.4441,19.4582,11300.0
2006-06-07 11:00:00,41.55,41.6,41.5,41.55,16100.0,19.4629,19.4863,19.4394,19.4629,16100.0
2006-06-07 11:30:00,41.6,41.6,41.24,41.39,7900.0,19.4863,19.4863,19.3177,19.3879,7900.0
2006-06-07 12:00:00,41.37,41.43,41.33,41.33,9300.0,19.3785,19.4067,19.3598,19.3598,9300.0
2006-06-07 12:30:00,41.3,41.34,41.16,41.16,6500.0,19.3458,19.3645,19.2802,19.2802,6500.0
2006-06-07 13:00:00,41.16,41.36,41.13,41.19,14400.0,19.2802,19.3739,19.2661,19.2942,14400.0
2006-06-07 13:30:00,41.19,41.35,41.13,41.26,1800.0,19.2942,19.3692,19.2661,19.327,1800.0
2006-06-07 14:00:00,41.26,41.29,41.17,41.29,3200.0,19.327,19.3411,19.2849,19.3411,3200.0
2006-06-07 14:30:00,41.29,41.32,41.26,41.27,2400.0,19.3411,19.3551,19.327,19.3317,2400.0
2006-06-07 15:00:00,41.26,41.29,41.17,41.25,12500.0,19.327,19.3411,19.2849,19.3223,12500.0
2006-06-07 15:30:00,41.2,41.27,41.05,41.14,11200.0,19.2989,19.3317,19.2287,19.2708,11200.0
2006-06-08 09:30:00,40.84,40.93,40.6,40.74,10600.0,19.1303,19.1724,19.0179,19.0834,10600.0
2006-06-08 10:00:00,40.73,40.79,40.46,40.46,16200.0,19.0788,19.1069,18.9523,18.9523,16200.0
2006-06-08 10:30:00,40.42,40.64,40.41,40.64,34900.0,18.9335,19.0366,18.9289,19.0366,34900.0
2006-06-08 11:00:00,40.58,40.62,40.07,40.24,14500.0,19.0085,19.0272,18.7696,18.8492,14500.0
2006-06-08 11:30:00,40.2,40.2,39.87,40.08,17700.0,18.8305,18.8305,18.6759,18.7743,17700.0
2006-06-08 12:00:00,40.14,40.37,40.12,40.3,9400.0,18.8024,18.9101,18.793,18.8773,9400.0
2006-06-08 12:30:00,40.23,40.23,40.03,40.15,11000.0,18.8445,18.8445,18.7509,18.8071,11000.0
2006-06-08 13:00:00,40.15,40.18,40.03,40.11,4100.0,18.8071,18.8211,18.7509,18.7883,4100.0
2006-06-08 13:30:00,40.13,40.31,40.06,40.2,15200.0,18.7977,18.882,18.7649,18.8305,15200.0
2006-06-08 14:00:00,40.18,40.25,40.11,40.14,15900.0,18.8211,18.8539,18.7883,18.8024,15900.0
2006-06-08 14:30:00,40.18,40.27,40.14,40.17,13600.0,18.8211,18.8633,18.8024,18.8164,13600.0
2006-06-08 15:00:00,40.15,40.19,40.06,40.11,18700.0,18.8071,18.8258,18.7649,18.7883,18700.0
2006-06-08 15:30:00,40.07,40.24,40.04,40.24,29400.0,18.7696,18.8492,18.7555,18.8492,29400.0
2006-06-09 09:30:00,40.77,40.84,40.7,40.78,22800.0,19.0975,19.1303,19.0647,19.1022,22800.0
2006-06-09 10:00:00,40.8,41.0,40.73,40.88,21700.0,19.1115,19.2052,19.0788,19.149,21700.0
2006-06-09 10:30:00,40.9,41.06,40.85,41.05,13900.0,19.1584,19.2333,19.135,19.2287,13900.0
2006-06-09 11:00:00,41.03,41.08,40.87,40.94,2700.0,19.2193,19.2427,19.1443,19.1771,2700.0
2006-06-09 11:30:00,40.89,40.98,40.75,40.8,4300.0,19.1537,19.1959,19.0881,19.1115,4300.0
2006-06-09 12:00:00,40.8,40.92,40.76,40.8,2900.0,19.1115,19.1678,19.0928,19.1115,2900.0
2006-06-09 12:30:00,40.79,40.79,40.7,40.7,3700.0,19.1069,19.1069,19.0647,19.0647,3700.0
2006-06-09 13:00:00,40.7,40.76,40.63,40.76,13000.0,19.0647,19.0928,19.0319,19.0928,13000.0
2006-06-09 13:30:00,40.76,40.76,40.7,40.76,6300.0,19.0928,19.0928,19.0647,19.0928,6300.0
2006-06-09 14:00:00,40.74,40.8,40.66,40.66,11000.0,19.0834,19.1115,19.046,19.046,11000.0
2006-06-09 14:30:00,40.64,40.71,40.64,40.66,8000.0,19.0366,19.0694,19.0366,19.046,8000.0
2006-06-09 15:00:00,40.65,40.77,40.65,40.75,6100.0,19.0413,19.0975,19.0413,19.0881,6100.0
2006-06-09 15:30:00,40.75,40.81,40.73,40.77,16900.0,19.0881,19.1162,19.0788,19.0975,16900.0
2006-06-12 09:30:00,40.95,41.05,40.89,40.98,6000.0,19.1818,19.2287,19.1537,19.1959,6000.0
2006-06-12 10:00:00,40.92,41.06,40.92,41.06,11500.0,19.1678,19.2333,19.1678,19.2333,11500.0
2006-06-12 10:30:00,41.05,41.05,40.93,40.99,8400.0,19.2287,19.2287,19.1724,19.2005,8400.0
2006-06-12 11:00:00,41.0,41.0,40.89,41.0,13800.0,19.2052,19.2052,19.1537,19.2052,13800.0
2006-06-12 11:30:00,41.0,41.35,40.98,41.35,24300.0,19.2052,19.3692,19.1959,19.3692,24300.0
2006-06-12 12:00:00,41.35,41.35,41.22,41.28,6300.0,19.3692,19.3692,19.3083,19.3364,6300.0
2006-06-12 12:30:00,41.33,41.35,41.3,41.3,2900.0,19.3598,19.3692,19.3458,19.3458,2900.0
2006-06-12 13:00:00,41.15,41.17,41.05,41.09,3600.0,19.2755,19.2849,19.2287,19.2474,3600.0
2006-06-12 13:30:00,41.06,41.15,41.0,41.04,10100.0,19.2333,19.2755,19.2052,19.224,10100.0
2006-06-12 14:00:00,41.02,41.06,40.92,40.92,7900.0,19.2146,19.2333,19.1678,19.1678,7900.0
2006-06-12 14:30:00,40.87,40.95,40.81,40.88,24100.0,19.1443,19.1818,19.1162,19.149,24100.0
2006-06-12 15:00:00,40.84,40.89,40.68,40.68,11100.0,19.1303,19.1537,19.0553,19.0553,11100.0
2006-06-12 15:30:00,40.67,40.97,40.66,40.96,42400.0,19.0507,19.1912,19.046,19.1865,42400.0
2006-06-13 09:30:00,40.61,41.14,40.61,40.63,12100.0,19.0225,19.2708,19.0225,19.0319,12100.0
2006-06-13 10:00:00,40.64,40.7,40.2,40.35,14000.0,19.0366,19.0647,18.8305,18.9008,14000.0
2006-06-13 10:30:00,40.36,40.41,39.76,40.18,28400.0,18.9054,18.9289,18.6244,18.8211,28400.0
2006-06-13 11:00:00,40.14,40.14,39.79,39.97,15000.0,18.8024,18.8024,18.6384,18.7228,15000.0
2006-06-13 11:30:00,39.95,40.07,39.88,40.0,10100.0,18.7134,18.7696,18.6806,18.7368,10100.0
2006-06-13 12:00:00,40.05,40.29,39.88,39.95,11300.0,18.7602,18.8727,18.6806,18.7134,11300.0
2006-06-13 12:30:00,39.98,40.07,39.96,40.05,2700.0,18.7274,18.7696,18.7181,18.7602,2700.0
2006-06-13 13:00:00,40.02,40.03,39.85,39.85,8000.0,18.7462,18.7509,18.6665,18.6665,8000.0
2006-06-13 13:30:00,39.77,39.85,39.57,39.85,17300.0,18.6291,18.6665,18.5354,18.6665,17300.0
2006-06-13 14:00:00,39.84,39.97,39.83,39.97,22300.0,18.6619,18.7228,18.6572,18.7228,22300.0
2006-06-13 14:30:00,39.99,40.01,39.62,39.75,19100.0,18.7321,18.7415,18.5588,18.6197,19100.0
2006-06-13 15:00:00,39.77,39.97,39.57,39.85,28200.0,18.6291,18.7228,18.5354,18.6665,28200.0
2006-06-13 15:30:00,39.85,39.97,39.65,39.79,19800.0,18.6665,18.7228,18.5729,18.6384,19800.0
2006-06-14 09:30:00,39.93,40.16,39.64,39.81,23200.0,18.704,18.8118,18.5682,18.6478,23200.0
2006-06-14 10:00:00,39.88,39.88,39.62,39.62,5400.0,18.6806,18.6806,18.5588,18.5588,5400.0
2006-06-14 10:30:00,39.6,39.61,39.17,39.46,23900.0,18.5494,18.5541,18.348,18.4839,23900.0
2006-06-14 11:00:00,39.4,39.52,39.28,39.5,19100.0,18.4558,18.512,18.3995,18.5026,19100.0
2006-06-14 11:30:00,39.51,39.68,39.43,39.62,6400.0,18.5073,18.5869,18.4698,18.5588,6400.0
2006-06-14 12:00:00,39.62,39.9,39.62,39.84,10100.0,18.5588,18.69,18.5588,18.6619,10100.0
2006-06-14 12:30:00,39.82,40.01,39.78,39.94,11700.0,18.6525,18.7415,18.6338,18.7087,11700.0
2006-06-14 13:00:00,39.91,40.02,39.64,39.65,12000.0,18.6947,18.7462,18.5682,18.5729,12000.0
2006-06-14 13:30:00,39.59,39.73,39.43,39.73,9100.0,18.5448,18.6103,18.4698,18.6103,9100.0
2006-06-14 14:00:00,39.73,39.81,39.65,39.69,5800.0,18.6103,18.6478,18.5729,18.5916,5800.0
2006-06-14 14:30:00,39.68,39.78,39.64,39.7,13900.0,18.5869,18.6338,18.5682,18.5963,13900.0
2006-06-14 15:00:00,39.69,39.75,39.58,39.58,5500.0,18.5916,18.6197,18.5401,18.5401,5500.0
2006-06-14 15:30:00,39.55,39.64,39.47,39.64,26600.0,18.526,18.5682,18.4885,18.5682,26600.0
2006-06-15 09:30:00,39.98,40.18,39.84,40.12,10500.0,18.7274,18.8211,18.6619,18.793,10500.0
2006-06-15 10:00:00,40.17,40.2,39.77,39.81,21600.0,18.8164,18.8305,18.6291,18.6478,21600.0
2006-06-15 10:30:00,39.94,40.09,39.93,40.01,11700.0,18.7087,18.779,18.704,18.7415,11700.0
2006-06-15 11:00:00,40.0,40.04,39.85,39.85,3700.0,18.7368,18.7555,18.6665,18.6665,3700.0
2006-06-15 11:30:00,39.85,39.94,39.85,39.93,4500.0,18.6665,18.7087,18.6665,18.704,4500.0
2006-06-15 12:00:00,39.92,39.92,39.81,39.85,1900.0,18.6993,18.6993,18.6478,18.6665,1900.0
2006-06-15 12:30:00,39.85,39.87,39.71,39.76,5600.0,18.6665,18.6759,18.601,18.6244,5600.0
2006-06-15 13:00:00,39.76,39.81,39.7,39.77,14600.0,18.6244,18.6478,18.5963,18.6291,14600.0
2006-06-15 13:30:00,39.78,39.88,39.7,39.82,10800.0,18.6338,18.6806,18.5963,18.6525,10800.0
2006-06-15 14:00:00,39.83,39.87,39.7,39.7,13600.0,18.6572,18.6759,18.5963,18.5963,13600.0
2006-06-15 14:30:00,39.71,40.1,39.65,40.04,44300.0,18.601,18.7837,18.5729,18.7555,44300.0
2006-06-15 15:00:00,39.97,40.04,39.94,39.94,32100.0,18.7228,18.7555,18.7087,18.7087,32100.0
2006-06-15 15:30:00,39.94,40.01,39.74,39.99,20800.0,18.7087,18.7415,18.615,18.7321,20800.0
2006-06-16 09:30:00,40.0,40.35,39.89,40.25,35800.0,18.7368,18.9008,18.6853,18.8539,35800.0
2006-06-16 10:00:00,40.26,40.32,40.01,40.31,8400.0,18.8586,18.8867,18.7415,18.882,8400.0
2006-06-16 10:30:00,40.31,40.53,40.27,40.27,13300.0,18.882,18.9851,18.8633,18.8633,13300.0
2006-06-16 11:00:00,40.3,40.4,40.07,40.17,7900.0,18.8773,18.9242,18.7696,18.8164,7900.0
2006-06-16 11:30:00,40.16,40.25,40.1,40.19,5500.0,18.8118,18.8539,18.7837,18.8258,5500.0
2006-06-16 12:00:00,40.2,40.27,40.14,40.22,3900.0,18.8305,18.8633,18.8024,18.8399,3900.0
2006-06-16 12:30:00,40.22,40.22,40.06,40.1,1600.0,18.8399,18.8399,18.7649,18.7837,1600.0
2006-06-16 13:00:00,40.08,40.24,40.08,40.24,2400.0,18.7743,18.8492,18.7743,18.8492,2400.0
2006-06-16 13:30:00,40.28,40.35,40.16,40.19,7100.0,18.868,18.9008,18.8118,18.8258,7100.0
2006-06-16 14:00:00,40.13,40.22,40.1,40.16,6200.0,18.7977,18.8399,18.7837,18.8118,6200.0
2006-06-16 14:30:00,40.19,40.24,40.18,40.19,6200.0,18.8258,18.8492,18.8211,18.8258,6200.0
2006-06-16 15:00:00,40.18,40.39,40.18,40.38,9400.0,18.8211,18.9195,18.8211,18.9148,9400.0
2006-06-16 15:30:00,40.4,40.41,39.93,39.94,49700.0,18.9242,18.9289,18.704,18.7087,49700.0
2006-06-19 09:30:00,39.87,40.0,39.76,40.0,11400.0,18.6759,18.7368,18.6244,18.7368,11400.0
2006-06-19 10:00:00,40.06,40.06,39.62,39.79,4900.0,18.7649,18.7649,18.5588,18.6384,4900.0
2006-06-19 10:30:00,39.76,40.31,39.76,40.3,27700.0,18.6244,18.882,18.6244,18.8773,27700.0
2006-06-19 11:00:00,40.33,40.45,40.0,40.0,10500.0,18.8914,18.9476,18.7368,18.7368,10500.0
2006-06-19 11:30:00,39.91,39.96,39.46,39.5,21700.0,18.6947,18.7181,18.4839,18.5026,21700.0
2006-06-19 12:00:00,39.51,39.6,39.44,39.53,5300.0,18.5073,18.5494,18.4745,18.5167,5300.0
2006-06-19 12:30:00,39.53,39.8,39.5,39.79,3500.0,18.5167,18.6431,18.5026,18.6384,3500.0
2006-06-19 13:00:00,39.73,39.75,39.39,39.39,8300.0,18.6103,18.6197,18.4511,18.4511,8300.0
2006-06-19 13:30:00,39.35,39.76,39.35,39.73,7700.0,18.4323,18.6244,18.4323,18.6103,7700.0
2006-06-19 14:00:00,39.73,39.8,39.56,39.62,5400.0,18.6103,18.6431,18.5307,18.5588,5400.0
2006-06-19 14:30:00,39.58,39.58,39.37,39.51,8500.0,18.5401,18.5401,18.4417,18.5073,8500.0
2006-06-19 15:00:00,39.53,39.72,39.51,39.63,10700.0,18.5167,18.6057,18.5073,18.5635,10700.0
2006-06-19 15:30:00,39.64,39.76,39.56,39.76,25100.0,18.5682,18.6244,18.5307,18.6244,25100.0
2006-06-20 09:30:00,39.92,40.05,39.74,39.89,6300.0,18.6993,18.7602,18.615,18.6853,6300.0
2006-06-20 10:00:00,39.89,40.01,39.78,39.98,5300.0,18.6853,18.7415,18.6338,18.7274,5300.0
2006-06-20 10:30:00,39.93,39.99,39.82,39.82,25600.0,18.704,18.7321,18.6525,18.6525,25600.0
2006-06-20 11:00:00,39.73,39.79,39.55,39.59,12000.0,18.6103,18.6384,18.526,18.5448,12000.0
2006-06-20 11:30:00,39.61,39.73,39.57,39.69,6600.0,18.5541,18.6103,18.5354,18.5916,6600.0
2006-06-20 12:00:00,39.69,39.8,39.65,39.8,3700.0,18.5916,18.6431,18.5729,18.6431,3700.0
2006-06-20 12:30:00,39.75,40.13,39.68,40.05,16200.0,18.6197,18.7977,18.5869,18.7602,16200.0
2006-06-20 13:00:00,39.93,40.12,39.9,40.03,5400.0,18.704,18.793,18.69,18.7509,5400.0
2006-06-20 13:30:00,40.02,40.1,39.99,40.01,13300.0,18.7462,18.7837,18.7321,18.7415,13300.0
2006-06-20 14:00:00,40.08,40.12,40.04,40.06,7200.0,18.7743,18.793,18.7555,18.7649,7200.0
2006-06-20 14:30:00,40.06,40.24,40.02,40.18,16700.0,18.7649,18.8492,18.7462,18.8211,16700.0
2006-06-20 15:00:00,40.18,40.18,40.08,40.11,9400.0,18.8211,18.8211,18.7743,18.7883,9400.0
2006-06-20 15:30:00,40.11,40.11,39.88,39.9,4600.0,18.7883,18.7883,18.6806,18.69,4600.0
2006-06-21 09:30:00,40.38,40.68,40.38,40.6,14200.0,18.9148,19.0553,18.9148,19.0179,14200.0
2006-06-21 10:00:00,40.68,40.88,40.56,40.59,13400.0,19.0553,19.149,18.9991,19.0132,13400.0
2006-06-21 10:30:00,40.61,40.65,40.49,40.63,11000.0,19.0225,19.0413,18.9663,19.0319,11000.0
2006-06-21 11:00:00,40.58,40.66,40.58,40.65,14700.0,19.0085,19.046,19.0085,19.0413,14700.0
2006-06-21 11:30:00,40.7,40.8,40.67,40.74,4100.0,19.0647,19.1115,19.0507,19.0834,4100.0
2006-06-21 12:00:00,40.8,40.8,40.54,40.55,6300.0,19.1115,19.1115,18.9898,18.9944,6300.0
2006-06-21 12:30:00,40.51,40.54,40.39,40.52,8400.0,18.9757,18.9898,18.9195,18.9804,8400.0
2006-06-21 13:00:00,40.48,40.52,40.44,40.52,4600.0,18.9617,18.9804,18.9429,18.9804,4600.0
2006-06-21 13:30:00,40.51,40.6,40.48,40.58,2500.0,18.9757,19.0179,18.9617,19.0085,2500.0
2006-06-21 14:00:00,40.58,40.6,40.49,40.55,16600.0,19.0085,19.0179,18.9663,18.9944,16600.0
2006-06-21 14:30:00,40.55,40.57,40.3,40.31,15600.0,18.9944,19.0038,18.8773,18.882,15600.0
2006-06-21 15:00:00,40.31,40.31,40.19,40.21,13000.0,18.882,18.882,18.8258,18.8352,13000.0
2006-06-21 15:30:00,40.16,40.27,40.02,40.26,26100.0,18.8118,18.8633,18.7462,18.8586,26100.0
2006-06-22 09:30:00,39.9,40.04,39.85,39.98,30600.0,18.69,18.7555,18.6665,18.7274,30600.0
2006-06-22 10:00:00,40.05,40.22,40.03,40.21,10100.0,18.7602,18.8399,18.7509,18.8352,10100.0
2006-06-22 10:30:00,40.22,40.25,40.08,40.08,5500.0,18.8399,18.8539,18.7743,18.7743,5500.0
2006-06-22 11:00:00,40.07,40.25,40.03,40.08,5100.0,18.7696,18.8539,18.7509,18.7743,5100.0
2006-06-22 11:30:00,40.05,40.17,39.95,40.15,7100.0,18.7602,18.8164,18.7134,18.8071,7100.0
2006-06-22 12:00:00,40.08,40.08,39.9,39.92,5400.0,18.7743,18.7743,18.69,18.6993,5400.0
2006-06-22 12:30:00,39.91,39.92,39.7,39.77,20700.0,18.6947,18.6993,18.5963,18.6291,20700.0
2006-06-22 13:00:00,39.78,39.82,39.74,39.75,2500.0,18.6338,18.6525,18.615,18.6197,2500.0
2006-06-22 13:30:00,39.76,39.76,39.6,39.61,9400.0,18.6244,18.6244,18.5494,18.5541,9400.0
2006-06-22 14:00:00,39.61,39.67,39.53,39.63,4600.0,18.5541,18.5822,18.5167,18.5635,4600.0
2006-06-22 14:30:00,39.67,39.69,39.63,39.69,11300.0,18.5822,18.5916,18.5635,18.5916,11300.0
2006-06-22 15:00:00,39.69,39.75,39.65,39.65,15100.0,18.5916,18.6197,18.5729,18.5729,15100.0
2006-06-22 15:30:00,39.66,39.7,39.58,39.65,17400.0,18.5775,18.5963,18.5401,18.5729,17400.0
2006-06-23 09:30:00,39.42,39.42,39.11,39.16,28600.0,18.4651,18.4651,18.3199,18.3433,28600.0
2006-06-23 10:00:00,39.15,39.24,39.02,39.06,13400.0,18.3387,18.3808,18.2778,18.2965,13400.0
2006-06-23 10:30:00,39.08,39.19,38.89,38.94,50500.0,18.3059,18.3574,18.2169,18.2403,50500.0
2006-06-23 11:00:00,38.94,39.03,38.89,38.98,11800.0,18.2403,18.2824,18.2169,18.259,11800.0
2006-06-23 11:30:00,38.99,38.99,38.86,38.9,20400.0,18.2637,18.2637,18.2028,18.2215,20400.0
2006-06-23 12:00:00,38.91,38.98,38.91,38.97,8300.0,18.2262,18.259,18.2262,18.2543,8300.0
2006-06-23 12:30:00,38.98,39.08,38.96,39.01,15800.0,18.259,18.3059,18.2497,18.2731,15800.0
2006-06-23 13:00:00,39.02,39.07,39.01,39.05,5000.0,18.2778,18.3012,18.2731,18.2918,5000.0
2006-06-23 13:30:00,39.08,39.2,39.08,39.2,7300.0,18.3059,18.3621,18.3059,18.3621,7300.0
2006-06-23 14:00:00,39.2,39.27,39.17,39.24,7800.0,18.3621,18.3949,18.348,18.3808,7800.0
2006-06-23 14:30:00,39.25,39.27,39.2,39.21,5200.0,18.3855,18.3949,18.3621,18.3668,5200.0
2006-06-23 15:00:00,39.21,39.21,39.12,39.12,8700.0,18.3668,18.3668,18.3246,18.3246,8700.0
2006-06-23 15:30:00,39.12,39.12,38.95,39.06,27200.0,18.3246,18.3246,18.245,18.2965,27200.0
2006-06-26 09:30:00,39.24,39.34,39.12,39.18,16700.0,18.3808,18.4277,18.3246,18.3527,16700.0
2006-06-26 10:00:00,39.16,39.31,39.14,39.28,6600.0,18.3433,18.4136,18.334,18.3995,6600.0
2006-06-26 10:30:00,39.24,39.45,39.24,39.27,6600.0,18.3808,18.4792,18.3808,18.3949,6600.0
2006-06-26 11:00:00,39.3,39.48,39.25,39.44,5400.0,18.4089,18.4932,18.3855,18.4745,5400.0
2006-06-26 11:30:00,39.45,39.5,39.44,39.5,3000.0,18.4792,18.5026,18.4745,18.5026,3000.0
2006-06-26 12:00:00,39.49,39.49,39.37,39.42,4100.0,18.4979,18.4979,18.4417,18.4651,4100.0
2006-06-26 12:30:00,39.43,39.62,39.4,39.62,13700.0,18.4698,18.5588,18.4558,18.5588,13700.0
2006-06-26 13:00:00,39.63,39.65,39.54,39.59,4000.0,18.5635,18.5729,18.5213,18.5448,4000.0
2006-06-26 13:30:00,39.61,39.76,39.58,39.76,6000.0,18.5541,18.6244,18.5401,18.6244,6000.0
2006-06-26 14:00:00,39.77,39.81,39.61,39.67,5200.0,18.6291,18.6478,18.5541,18.5822,5200.0
2006-06-26 14:30:00,39.63,39.72,39.63,39.72,3800.0,18.5635,18.6057,18.5635,18.6057,3800.0
2006-06-26 15:00:00,39.71,39.85,39.66,39.84,9200.0,18.601,18.6665,18.5775,18.6619,9200.0
2006-06-26 15:30:00,39.83,39.9,39.78,39.82,12000.0,18.6572,18.69,18.6338,18.6525,12000.0
2006-06-27 09:30:00,39.7,39.75,39.42,39.51,14800.0,18.5963,18.6197,18.4651,18.5073,14800.0
2006-06-27 10:00:00,39.52,39.86,39.49,39.79,10400.0,18.512,18.6712,18.4979,18.6384,10400.0
2006-06-27 10:30:00,39.81,39.93,39.79,39.9,8000.0,18.6478,18.704,18.6384,18.69,8000.0
2006-06-27 11:00:00,39.92,39.95,39.8,39.82,15700.0,18.6993,18.7134,18.6431,18.6525,15700.0
2006-06-27 11:30:00,39.79,39.88,39.76,39.88,4200.0,18.6384,18.6806,18.6244,18.6806,4200.0
2006-06-27 12:00:00,39.87,39.93,39.83,39.91,6000.0,18.6759,18.704,18.6572,18.6947,6000.0
2006-06-27 12:30:00,39.9,39.92,39.71,39.75,4400.0,18.69,18.6993,18.601,18.6197,4400.0
2006-06-27 13:00:00,39.72,39.84,39.72,39.81,15200.0,18.6057,18.6619,18.6057,18.6478,15200.0
2006-06-27 13:30:00,39.77,39.86,39.75,39.8,10500.0,18.6291,18.6712,18.6197,18.6431,10500.0
2006-06-27 14:00:00,39.78,39.79,39.72,39.72,6100.0,18.6338,18.6384,18.6057,18.6057,6100.0
2006-06-27 14:30:00,39.73,39.83,39.72,39.73,5900.0,18.6103,18.6572,18.6057,18.6103,5900.0
2006-06-27 15:00:00,39.73,39.87,39.73,39.85,5700.0,18.6103,18.6759,18.6103,18.6665,5700.0
2006-06-27 15:30:00,39.83,39.84,39.56,39.61,8800.0,18.6572,18.6619,18.5307,18.5541,8800.0
2006-06-28 09:30:00,39.29,39.69,39.29,39.63,7600.0,18.4042,18.5916,18.4042,18.5635,7600.0
2006-06-28 10:00:00,39.63,39.68,39.5,39.56,4400.0,18.5635,18.5869,18.5026,18.5307,4400.0
2006-06-28 10:30:00,39.56,39.57,39.27,39.31,9500.0,18.5307,18.5354,18.3949,18.4136,9500.0
2006-06-28 11:00:00,39.26,39.4,39.25,39.34,6400.0,18.3902,18.4558,18.3855,18.4277,6400.0
2006-06-28 11:30:00,39.37,39.76,39.36,39.75,13000.0,18.4417,18.6244,18.437,18.6197,13000.0
2006-06-28 12:00:00,39.75,39.83,39.68,39.83,4100.0,18.6197,18.6572,18.5869,18.6572,4100.0
2006-06-28 12:30:00,39.82,39.88,39.8,39.86,6400.0,18.6525,18.6806,18.6431,18.6712,6400.0
2006-06-28 13:00:00,39.84,39.9,39.81,39.9,3000.0,18.6619,18.69,18.6478,18.69,3000.0
2006-06-28 13:30:00,39.86,39.87,39.69,39.82,4400.0,18.6712,18.6759,18.5916,18.6525,4400.0
2006-06-28 14:00:00,39.84,39.88,39.63,39.85,7000.0,18.6619,18.6806,18.5635,18.6665,7000.0
2006-06-28 14:30:00,39.85,39.97,39.83,39.91,3500.0,18.6665,18.7228,18.6572,18.6947,3500.0
2006-06-28 15:00:00,39.92,39.99,39.87,39.87,9000.0,18.6993,18.7321,18.6759,18.6759,9000.0
2006-06-28 15:30:00,39.9,39.98,39.77,39.81,12900.0,18.69,18.7274,18.6291,18.6478,12900.0
2006-06-29 09:30:00,40.34,40.41,40.19,40.27,21300.0,18.8961,18.9289,18.8258,18.8633,21300.0
2006-06-29 10:00:00,40.28,40.49,40.07,40.17,24300.0,18.868,18.9663,18.7696,18.8164,24300.0
2006-06-29 10:30:00,40.14,40.37,40.13,40.24,5700.0,18.8024,18.9101,18.7977,18.8492,5700.0
2006-06-29 11:00:00,40.28,40.3,40.2,40.2,5400.0,18.868,18.8773,18.8305,18.8305,5400.0
2006-06-29 11:30:00,40.18,40.22,40.13,40.13,2500.0,18.8211,18.8399,18.7977,18.7977,2500.0
2006-06-29 12:00:00,40.07,40.22,40.07,40.17,3200.0,18.7696,18.8399,18.7696,18.8164,3200.0
2006-06-29 12:30:00,40.21,40.22,40.1,40.22,2900.0,18.8352,18.8399,18.7837,18.8399,2900.0
2006-06-29 13:00:00,40.18,40.18,40.1,40.1,2400.0,18.8211,18.8211,18.7837,18.7837,2400.0
2006-06-29 13:30:00,40.12,40.14,40.05,40.07,1900.0,18.793,18.8024,18.7602,18.7696,1900.0
2006-06-29 14:00:00,40.03,40.39,40.02,40.39,22600.0,18.7509,18.9195,18.7462,18.9195,22600.0
2006-06-29 14:30:00,40.38,40.61,40.27,40.51,36900.0,18.9148,19.0225,18.8633,18.9757,36900.0
2006-06-29 15:00:00,40.54,40.62,40.42,40.5,17200.0,18.9898,19.0272,18.9335,18.971,17200.0
2006-06-29 15:30:00,40.51,40.52,40.33,40.49,33400.0,18.9757,18.9804,18.8914,18.9663,33400.0
2006-06-30 09:30:00,40.61,40.98,40.61,40.93,13300.0,19.0225,19.1959,19.0225,19.1724,13300.0
2006-06-30 10:00:00,40.86,40.88,40.75,40.8,6200.0,19.1397,19.149,19.0881,19.1115,6200.0
2006-06-30 10:30:00,40.79,40.94,40.76,40.93,6500.0,19.1069,19.1771,19.0928,19.1724,6500.0
2006-06-30 11:00:00,40.85,40.85,40.69,40.78,4900.0,19.135,19.135,19.06,19.1022,4900.0
2006-06-30 11:30:00,40.76,40.85,40.76,40.78,4500.0,19.0928,19.135,19.0928,19.1022,4500.0
2006-06-30 12:00:00,40.8,40.9,40.72,40.84,9300.0,19.1115,19.1584,19.0741,19.1303,9300.0
2006-06-30 12:30:00,40.82,40.84,40.75,40.77,4200.0,19.1209,19.1303,19.0881,19.0975,4200.0
2006-06-30 13:00:00,40.77,40.81,40.72,40.72,1400.0,19.0975,19.1162,19.0741,19.0741,1400.0
2006-06-30 13:30:00,40.65,40.69,40.55,40.64,4100.0,19.0413,19.06,18.9944,19.0366,4100.0
2006-06-30 14:00:00,40.69,40.77,40.62,40.77,10800.0,19.06,19.0975,19.0272,19.0975,10800.0
2006-06-30 14:30:00,40.77,40.8,40.75,40.77,5500.0,19.0975,19.1115,19.0881,19.0975,5500.0
2006-06-30 15:00:00,40.73,40.86,40.73,40.86,8000.0,19.0788,19.1397,19.0788,19.1397,8000.0
2006-06-30 15:30:00,40.86,40.86,40.69,40.7,10900.0,19.1397,19.1397,19.06,19.0647,10900.0
2006-07-03 09:30:00,40.68,40.68,40.6,40.6,4600.0,19.0553,19.0553,19.0179,19.0179,4600.0
2006-07-03 10:00:00,40.6,40.7,40.57,40.64,2200.0,19.0179,19.0647,19.0038,19.0366,2200.0
2006-07-03 10:30:00,40.66,40.68,40.61,40.61,5300.0,19.046,19.0553,19.0225,19.0225,5300.0
2006-07-03 11:00:00,40.62,40.71,40.62,40.7,2800.0,19.0272,19.0694,19.0272,19.0647,2800.0
2006-07-03 11:30:00,40.72,40.73,40.65,40.69,2000.0,19.0741,19.0788,19.0413,19.06,2000.0
2006-07-03 12:00:00,40.75,40.86,40.71,40.84,4600.0,19.0881,19.1397,19.0694,19.1303,4600.0
2006-07-03 12:30:00,40.85,40.85,40.76,40.77,5200.0,19.135,19.135,19.0928,19.0975,5200.0
2006-07-03 13:00:00,40.76,40.76,40.76,40.76,200.0,19.0928,19.0928,19.0928,19.0928,200.0
2006-07-03 13:30:00,40.76,40.76,40.76,40.76,0.0,19.0928,19.0928,19.0928,19.0928,0.0
2006-07-03 14:00:00,40.76,40.76,40.76,40.76,0.0,19.0928,19.0928,19.0928,19.0928,0.0
2006-07-03 14:30:00,40.76,40.76,40.76,40.76,0.0,19.0928,19.0928,19.0928,19.0928,0.0
2006-07-03 15:00:00,40.76,40.76,40.76,40.76,0.0,19.0928,19.0928,19.0928,19.0928,0.0
2006-07-03 15:30:00,40.76,40.76,40.76,40.76,0.0,19.0928,19.0928,19.0928,19.0928,0.0
2006-07-05 09:30:00,41.43,41.44,41.23,41.3,23100.0,19.4067,19.4113,19.313,19.3458,23100.0
2006-07-05 10:00:00,41.3,41.35,41.08,41.12,6900.0,19.3458,19.3692,19.2427,19.2614,6900.0
2006-07-05 10:30:00,41.11,41.16,41.0,41.0,8600.0,19.2568,19.2802,19.2052,19.2052,8600.0
2006-07-05 11:00:00,40.98,41.3,40.98,41.18,8300.0,19.1959,19.3458,19.1959,19.2895,8300.0
2006-07-05 11:30:00,41.16,41.38,41.11,41.38,5700.0,19.2802,19.3832,19.2568,19.3832,5700.0
2006-07-05 12:00:00,41.31,41.35,41.23,41.26,5900.0,19.3504,19.3692,19.313,19.327,5900.0
2006-07-05 12:30:00,41.21,41.3,41.07,41.27,4600.0,19.3036,19.3458,19.238,19.3317,4600.0
2006-07-05 13:00:00,41.19,41.47,41.19,41.45,5400.0,19.2942,19.4254,19.2942,19.416,5400.0
2006-07-05 13:30:00,41.46,41.5,41.27,41.35,5700.0,19.4207,19.4394,19.3317,19.3692,5700.0
2006-07-05 14:00:00,41.33,41.39,41.16,41.16,2900.0,19.3598,19.3879,19.2802,19.2802,2900.0
2006-07-05 14:30:00,41.16,41.3,41.13,41.19,9900.0,19.2802,19.3458,19.2661,19.2942,9900.0
2006-07-05 15:00:00,41.16,41.16,41.03,41.06,28100.0,19.2802,19.2802,19.2193,19.2333,28100.0
2006-07-05 15:30:00,41.04,41.11,40.95,41.03,45900.0,19.224,19.2568,19.1818,19.2193,45900.0
2006-07-06 09:30:00,40.97,41.31,40.94,41.27,14900.0,19.1912,19.3504,19.1771,19.3317,14900.0
2006-07-06 10:00:00,41.23,41.5,41.23,41.5,21800.0,19.313,19.4394,19.313,19.4394,21800.0
2006-07-06 10:30:00,41.5,41.67,41.48,41.58,31200.0,19.4394,19.5191,19.4301,19.4769,31200.0
2006-07-06 11:00:00,41.58,41.59,41.46,41.5,8800.0,19.4769,19.4816,19.4207,19.4394,8800.0
2006-07-06 11:30:00,41.49,41.51,41.42,41.44,9400.0,19.4348,19.4441,19.402,19.4113,9400.0
2006-07-06 12:00:00,41.44,41.45,41.31,41.32,5000.0,19.4113,19.416,19.3504,19.3551,5000.0
2006-07-06 12:30:00,41.3,41.38,41.24,41.26,16100.0,19.3458,19.3832,19.3177,19.327,16100.0
2006-07-06 13:00:00,41.25,41.3,41.24,41.24,4300.0,19.3223,19.3458,19.3177,19.3177,4300.0
2006-07-06 13:30:00,41.24,41.25,41.09,41.09,5700.0,19.3177,19.3223,19.2474,19.2474,5700.0
2006-07-06 14:00:00,41.07,41.12,40.95,41.12,7100.0,19.238,19.2614,19.1818,19.2614,7100.0
2006-07-06 14:30:00,41.08,41.13,41.01,41.06,4800.0,19.2427,19.2661,19.2099,19.2333,4800.0
2006-07-06 15:00:00,41.03,41.05,40.92,40.93,11500.0,19.2193,19.2287,19.1678,19.1724,11500.0
2006-07-06 15:30:00,40.92,41.07,40.92,40.98,7800.0,19.1678,19.238,19.1678,19.1959,7800.0
2006-07-07 09:30:00,40.98,41.19,40.98,41.19,6200.0,19.1959,19.2942,19.1959,19.2942,6200.0
2006-07-07 10:00:00,41.11,41.49,41.09,41.34,9100.0,19.2568,19.4348,19.2474,19.3645,9100.0
2006-07-07 10:30:00,41.35,41.42,41.29,41.29,8500.0,19.3692,19.402,19.3411,19.3411,8500.0
2006-07-07 11:00:00,41.25,41.38,41.21,41.38,7500.0,19.3223,19.3832,19.3036,19.3832,7500.0
2006-07-07 11:30:00,41.36,41.43,41.33,41.39,8300.0,19.3739,19.4067,19.3598,19.3879,8300.0
2006-07-07 12:00:00,41.39,41.47,41.39,41.41,3600.0,19.3879,19.4254,19.3879,19.3973,3600.0
2006-07-07 12:30:00,41.43,41.5,41.41,41.47,7400.0,19.4067,19.4394,19.3973,19.4254,7400.0
2006-07-07 13:00:00,41.48,41.49,41.34,41.41,4500.0,19.4301,19.4348,19.3645,19.3973,4500.0
2006-07-07 13:30:00,41.43,41.52,41.41,41.52,14800.0,19.4067,19.4488,19.3973,19.4488,14800.0
2006-07-07 14:00:00,41.53,41.66,41.5,41.64,10300.0,19.4535,19.5144,19.4394,19.505,10300.0
2006-07-07 14:30:00,41.64,41.74,41.55,41.57,17400.0,19.505,19.5519,19.4629,19.4722,17400.0
2006-07-07 15:00:00,41.59,41.72,41.57,41.63,20300.0,19.4816,19.5425,19.4722,19.5003,20300.0
2006-07-07 15:30:00,41.63,41.69,41.55,41.63,23000.0,19.5003,19.5284,19.4629,19.5003,23000.0
2006-07-10 09:30:00,41.68,41.68,41.36,41.49,10700.0,19.5238,19.5238,19.3739,19.4348,10700.0
2006-07-10 10:00:00,41.47,41.47,41.21,41.36,6100.0,19.4254,19.4254,19.3036,19.3739,6100.0
2006-07-10 10:30:00,41.33,41.34,41.23,41.3,6400.0,19.3598,19.3645,19.313,19.3458,6400.0
2006-07-10 11:00:00,41.3,41.37,41.29,41.35,6000.0,19.3458,19.3785,19.3411,19.3692,6000.0
2006-07-10 11:30:00,41.41,41.55,41.41,41.55,3700.0,19.3973,19.4629,19.3973,19.4629,3700.0
2006-07-10 12:00:00,41.55,41.6,41.53,41.53,7700.0,19.4629,19.4863,19.4535,19.4535,7700.0
2006-07-10 12:30:00,41.57,41.6,41.56,41.57,3000.0,19.4722,19.4863,19.4675,19.4722,3000.0
2006-07-10 13:00:00,41.54,41.55,41.45,41.51,2400.0,19.4582,19.4629,19.416,19.4441,2400.0
2006-07-10 13:30:00,41.51,41.65,41.51,41.65,3700.0,19.4441,19.5097,19.4441,19.5097,3700.0
2006-07-10 14:00:00,41.62,41.85,41.62,41.85,34200.0,19.4957,19.6034,19.4957,19.6034,34200.0
2006-07-10 14:30:00,41.84,41.92,41.75,41.92,19300.0,19.5987,19.6362,19.5565,19.6362,19300.0
2006-07-10 15:00:00,41.92,42.1,41.88,42.04,47500.0,19.6362,19.7205,19.6174,19.6924,47500.0
2006-07-10 15:30:00,42.03,42.05,41.94,42.0,20600.0,19.6877,19.6971,19.6455,19.6736,20600.0
2006-07-11 09:30:00,41.87,42.13,41.84,42.03,14400.0,19.6128,19.7345,19.5987,19.6877,14400.0
2006-07-11 10:00:00,42.01,42.33,41.9,42.25,30000.0,19.6783,19.8282,19.6268,19.7908,30000.0
2006-07-11 10:30:00,42.25,42.28,42.13,42.22,13900.0,19.7908,19.8048,19.7345,19.7767,13900.0
2006-07-11 11:00:00,42.2,42.38,42.18,42.33,16400.0,19.7673,19.8516,19.758,19.8282,16400.0
2006-07-11 11:30:00,42.34,42.38,42.25,42.33,10400.0,19.8329,19.8516,19.7908,19.8282,10400.0
2006-07-11 12:00:00,42.28,42.35,42.24,42.24,5900.0,19.8048,19.8376,19.7861,19.7861,5900.0
2006-07-11 12:30:00,42.25,42.29,42.22,42.23,5500.0,19.7908,19.8095,19.7767,19.7814,5500.0
2006-07-11 13:00:00,42.24,42.33,42.23,42.31,7000.0,19.7861,19.8282,19.7814,19.8189,7000.0
2006-07-11 13:30:00,42.3,42.33,42.02,42.09,29600.0,19.8142,19.8282,19.683,19.7158,29600.0
2006-07-11 14:00:00,42.08,42.21,42.07,42.2,6000.0,19.7111,19.772,19.7064,19.7673,6000.0
2006-07-11 14:30:00,42.22,42.22,42.08,42.08,7900.0,19.7767,19.7767,19.7111,19.7111,7900.0
2006-07-11 15:00:00,42.09,42.14,42.02,42.11,13100.0,19.7158,19.7392,19.683,19.7252,13100.0
2006-07-11 15:30:00,42.1,42.15,42.04,42.09,12600.0,19.7205,19.7439,19.6924,19.7158,12600.0
2006-07-12 09:30:00,41.9,42.23,41.9,42.08,16900.0,19.6268,19.7814,19.6268,19.7111,16900.0
2006-07-12 10:00:00,42.1,42.11,41.95,42.11,7000.0,19.7205,19.7252,19.6502,19.7252,7000.0
2006-07-12 10:30:00,42.13,42.13,41.9,41.9,8900.0,19.7345,19.7345,19.6268,19.6268,8900.0
2006-07-12 11:00:00,41.9,42.0,41.9,41.95,6200.0,19.6268,19.6736,19.6268,19.6502,6200.0
2006-07-12 11:30:00,41.96,42.04,41.94,42.04,9300.0,19.6549,19.6924,19.6455,19.6924,9300.0
2006-07-12 12:00:00,42.07,42.08,41.99,41.99,3800.0,19.7064,19.7111,19.669,19.669,3800.0
2006-07-12 12:30:00,42.0,42.05,41.93,42.01,3600.0,19.6736,19.6971,19.6409,19.6783,3600.0
2006-07-12 13:00:00,42.01,42.01,41.92,41.92,2900.0,19.6783,19.6783,19.6362,19.6362,2900.0
2006-07-12 13:30:00,41.94,41.99,41.9,41.93,4100.0,19.6455,19.669,19.6268,19.6409,4100.0
2006-07-12 14:00:00,41.94,41.98,41.9,41.94,3000.0,19.6455,19.6643,19.6268,19.6455,3000.0
2006-07-12 14:30:00,41.94,41.97,41.64,41.67,16800.0,19.6455,19.6596,19.505,19.5191,16800.0
2006-07-12 15:00:00,41.71,41.92,41.71,41.91,11200.0,19.5378,19.6362,19.5378,19.6315,11200.0
2006-07-12 15:30:00,41.9,41.91,41.57,41.68,15000.0,19.6268,19.6315,19.4722,19.5238,15000.0
2006-07-13 09:30:00,41.56,41.56,41.21,41.37,8500.0,19.4675,19.4675,19.3036,19.3785,8500.0
2006-07-13 10:00:00,41.37,42.09,41.33,42.0,36500.0,19.3785,19.7158,19.3598,19.6736,36500.0
2006-07-13 10:30:00,42.01,42.09,41.79,41.89,9600.0,19.6783,19.7158,19.5753,19.6221,9600.0
2006-07-13 11:00:00,41.89,42.03,41.85,42.0,9000.0,19.6221,19.6877,19.6034,19.6736,9000.0
2006-07-13 11:30:00,42.0,42.0,41.76,41.76,8100.0,19.6736,19.6736,19.5612,19.5612,8100.0
2006-07-13 12:00:00,41.78,41.9,41.78,41.86,5700.0,19.5706,19.6268,19.5706,19.6081,5700.0
2006-07-13 12:30:00,41.89,41.89,41.74,41.74,3300.0,19.6221,19.6221,19.5519,19.5519,3300.0
2006-07-13 13:00:00,41.83,41.83,41.69,41.74,2400.0,19.594,19.594,19.5284,19.5519,2400.0
2006-07-13 13:30:00,41.69,41.75,41.57,41.57,8000.0,19.5284,19.5565,19.4722,19.4722,8000.0
2006-07-13 14:00:00,41.5,41.59,41.29,41.43,13400.0,19.4394,19.4816,19.3411,19.4067,13400.0
2006-07-13 14:30:00,41.43,41.48,41.32,41.45,6800.0,19.4067,19.4301,19.3551,19.416,6800.0
2006-07-13 15:00:00,41.49,41.57,41.31,41.33,10800.0,19.4348,19.4722,19.3504,19.3598,10800.0
2006-07-13 15:30:00,41.23,41.4,41.23,41.26,14300.0,19.313,19.3926,19.313,19.327,14300.0
2006-07-14 09:30:00,41.22,41.3,40.96,40.96,7500.0,19.3083,19.3458,19.1865,19.1865,7500.0
2006-07-14 10:00:00,40.94,41.24,40.83,41.17,14900.0,19.1771,19.3177,19.1256,19.2849,14900.0
2006-07-14 10:30:00,41.14,41.15,41.0,41.1,15100.0,19.2708,19.2755,19.2052,19.2521,15100.0
2006-07-14 11:00:00,40.98,41.13,40.94,40.95,8900.0,19.1959,19.2661,19.1771,19.1818,8900.0
2006-07-14 11:30:00,40.95,41.11,40.87,41.1,3200.0,19.1818,19.2568,19.1443,19.2521,3200.0
2006-07-14 12:00:00,41.14,41.19,41.12,41.12,1800.0,19.2708,19.2942,19.2614,19.2614,1800.0
2006-07-14 12:30:00,41.13,41.29,41.03,41.29,5500.0,19.2661,19.3411,19.2193,19.3411,5500.0
2006-07-14 13:00:00,41.25,41.39,41.23,41.38,5300.0,19.3223,19.3879,19.313,19.3832,5300.0
2006-07-14 13:30:00,41.38,41.44,41.27,41.35,11900.0,19.3832,19.4113,19.3317,19.3692,11900.0
2006-07-14 14:00:00,41.37,41.43,41.36,41.41,8500.0,19.3785,19.4067,19.3739,19.3973,8500.0
2006-07-14 14:30:00,41.4,41.41,41.35,41.41,4800.0,19.3926,19.3973,19.3692,19.3973,4800.0
2006-07-14 15:00:00,41.33,41.35,41.21,41.21,1400.0,19.3598,19.3692,19.3036,19.3036,1400.0
2006-07-14 15:30:00,41.23,41.27,41.18,41.27,4800.0,19.313,19.3317,19.2895,19.3317,4800.0
2006-07-17 09:30:00,41.05,41.05,40.97,41.0,6000.0,19.2287,19.2287,19.1912,19.2052,6000.0
2006-07-17 10:00:00,40.98,41.21,40.91,40.91,8700.0,19.1959,19.3036,19.1631,19.1631,8700.0
2006-07-17 10:30:00,40.96,41.1,40.9,41.1,2100.0,19.1865,19.2521,19.1584,19.2521,2100.0
2006-07-17 11:00:00,41.1,41.21,41.08,41.13,3900.0,19.2521,19.3036,19.2427,19.2661,3900.0
2006-07-17 11:30:00,41.09,41.25,41.06,41.25,4000.0,19.2474,19.3223,19.2333,19.3223,4000.0
2006-07-17 12:00:00,41.26,41.28,41.21,41.25,1600.0,19.327,19.3364,19.3036,19.3223,1600.0
2006-07-17 12:30:00,41.26,41.41,41.26,41.33,4900.0,19.327,19.3973,19.327,19.3598,4900.0
2006-07-17 13:00:00,41.28,41.36,41.28,41.35,1400.0,19.3364,19.3739,19.3364,19.3692,1400.0
2006-07-17 13:30:00,41.28,41.28,41.11,41.19,4600.0,19.3364,19.3364,19.2568,19.2942,4600.0
2006-07-17 14:00:00,41.17,41.24,41.14,41.14,2600.0,19.2849,19.3177,19.2708,19.2708,2600.0
2006-07-17 14:30:00,41.15,41.18,41.07,41.12,4400.0,19.2755,19.2895,19.238,19.2614,4400.0
2006-07-17 15:00:00,41.1,41.1,40.85,40.9,20600.0,19.2521,19.2521,19.135,19.1584,20600.0
2006-07-17 15:30:00,40.91,40.91,40.75,40.75,26300.0,19.1631,19.1631,19.0881,19.0881,26300.0
2006-07-18 09:30:00,40.82,40.89,40.65,40.74,21400.0,19.1209,19.1537,19.0413,19.0834,21400.0
2006-07-18 10:00:00,40.73,40.77,40.58,40.62,5700.0,19.0788,19.0975,19.0085,19.0272,5700.0
2006-07-18 10:30:00,40.64,40.64,40.43,40.47,4300.0,19.0366,19.0366,18.9382,18.957,4300.0
2006-07-18 11:00:00,40.47,40.56,40.44,40.44,3800.0,18.957,18.9991,18.9429,18.9429,3800.0
2006-07-18 11:30:00,40.45,40.67,40.45,40.59,3700.0,18.9476,19.0507,18.9476,19.0132,3700.0
2006-07-18 12:00:00,40.6,40.63,40.57,40.57,1000.0,19.0179,19.0319,19.0038,19.0038,1000.0
2006-07-18 12:30:00,40.55,40.69,40.55,40.61,1300.0,18.9944,19.06,18.9944,19.0225,1300.0
2006-07-18 13:00:00,40.63,40.67,40.5,40.5,2800.0,19.0319,19.0507,18.971,18.971,2800.0
2006-07-18 13:30:00,40.51,40.56,40.49,40.49,1000.0,18.9757,18.9991,18.9663,18.9663,1000.0
2006-07-18 14:00:00,40.48,40.71,40.46,40.71,7600.0,18.9617,19.0694,18.9523,19.0694,7600.0
2006-07-18 14:30:00,40.71,40.84,40.67,40.68,9900.0,19.0694,19.1303,19.0507,19.0553,9900.0
2006-07-18 15:00:00,40.68,40.8,40.66,40.74,11700.0,19.0553,19.1115,19.046,19.0834,11700.0
2006-07-18 15:30:00,40.74,40.84,40.65,40.72,4900.0,19.0834,19.1303,19.0413,19.0741,4900.0
2006-07-19 09:30:00,40.78,41.09,40.55,41.09,11200.0,19.1022,19.2474,18.9944,19.2474,11200.0
2006-07-19 10:00:00,41.09,41.58,41.09,41.46,14100.0,19.2474,19.4769,19.2474,19.4207,14100.0
2006-07-19 10:30:00,41.51,41.64,41.45,41.56,7500.0,19.4441,19.505,19.416,19.4675,7500.0
2006-07-19 11:00:00,41.53,41.56,41.35,41.35,7700.0,19.4535,19.4675,19.3692,19.3692,7700.0
2006-07-19 11:30:00,41.28,41.3,41.18,41.18,8700.0,19.3364,19.3458,19.2895,19.2895,8700.0
2006-07-19 12:00:00,41.2,41.21,41.13,41.2,2300.0,19.2989,19.3036,19.2661,19.2989,2300.0
2006-07-19 12:30:00,41.2,41.37,41.19,41.37,2800.0,19.2989,19.3785,19.2942,19.3785,2800.0
2006-07-19 13:00:00,41.35,41.41,41.32,41.4,2400.0,19.3692,19.3973,19.3551,19.3926,2400.0
2006-07-19 13:30:00,41.4,41.41,41.28,41.41,4200.0,19.3926,19.3973,19.3364,19.3973,4200.0
2006-07-19 14:00:00,41.45,41.47,41.4,41.4,6400.0,19.416,19.4254,19.3926,19.3926,6400.0
2006-07-19 14:30:00,41.37,41.49,41.35,41.35,5900.0,19.3785,19.4348,19.3692,19.3692,5900.0
2006-07-19 15:00:00,41.35,41.48,41.34,41.48,14600.0,19.3692,19.4301,19.3645,19.4301,14600.0
2006-07-19 15:30:00,41.48,41.48,41.26,41.41,24600.0,19.4301,19.4301,19.327,19.3973,24600.0
2006-07-20 09:30:00,41.66,41.72,41.49,41.58,9400.0,19.5144,19.5425,19.4348,19.4769,9400.0
2006-07-20 10:00:00,41.53,41.62,41.49,41.61,3500.0,19.4535,19.4957,19.4348,19.491,3500.0
2006-07-20 10:30:00,41.6,41.61,41.48,41.58,3500.0,19.4863,19.491,19.4301,19.4769,3500.0
2006-07-20 11:00:00,41.55,41.65,41.55,41.61,1400.0,19.4629,19.5097,19.4629,19.491,1400.0
2006-07-20 11:30:00,41.58,41.63,41.55,41.62,2700.0,19.4769,19.5003,19.4629,19.4957,2700.0
2006-07-20 12:00:00,41.61,41.68,41.61,41.63,1800.0,19.491,19.5238,19.491,19.5003,1800.0
2006-07-20 12:30:00,41.58,41.58,41.48,41.52,2700.0,19.4769,19.4769,19.4301,19.4488,2700.0
2006-07-20 13:00:00,41.56,41.63,41.56,41.63,2000.0,19.4675,19.5003,19.4675,19.5003,2000.0
2006-07-20 13:30:00,41.63,41.69,41.6,41.65,3200.0,19.5003,19.5284,19.4863,19.5097,3200.0
2006-07-20 14:00:00,41.61,41.71,41.59,41.69,11200.0,19.491,19.5378,19.4816,19.5284,11200.0
2006-07-20 14:30:00,41.61,41.61,41.46,41.56,4000.0,19.491,19.491,19.4207,19.4675,4000.0
2006-07-20 15:00:00,41.55,41.63,41.44,41.59,9600.0,19.4629,19.5003,19.4113,19.4816,9600.0
2006-07-20 15:30:00,41.54,41.55,41.26,41.34,10100.0,19.4582,19.4629,19.327,19.3645,10100.0
2006-07-21 09:30:00,41.52,41.63,41.34,41.54,10100.0,19.4488,19.5003,19.3645,19.4582,10100.0
2006-07-21 10:00:00,41.5,41.57,41.41,41.45,12900.0,19.4394,19.4722,19.3973,19.416,12900.0
2006-07-21 10:30:00,41.43,41.48,41.35,41.4,3300.0,19.4067,19.4301,19.3692,19.3926,3300.0
2006-07-21 11:00:00,41.36,41.38,41.22,41.23,4000.0,19.3739,19.3832,19.3083,19.313,4000.0
2006-07-21 11:30:00,41.18,41.45,41.18,41.45,3700.0,19.2895,19.416,19.2895,19.416,3700.0
2006-07-21 12:00:00,41.45,41.45,41.37,41.44,1900.0,19.416,19.416,19.3785,19.4113,1900.0
2006-07-21 12:30:00,41.44,41.48,41.26,41.34,4700.0,19.4113,19.4301,19.327,19.3645,4700.0
2006-07-21 13:00:00,41.33,41.36,41.29,41.35,2400.0,19.3598,19.3739,19.3411,19.3692,2400.0
2006-07-21 13:30:00,41.35,41.44,41.33,41.4,1400.0,19.3692,19.4113,19.3598,19.3926,1400.0
2006-07-21 14:00:00,41.37,41.43,41.32,41.4,2700.0,19.3785,19.4067,19.3551,19.3926,2700.0
2006-07-21 14:30:00,41.4,41.44,41.32,41.39,3400.0,19.3926,19.4113,19.3551,19.3879,3400.0
2006-07-21 15:00:00,41.37,41.45,41.33,41.42,8300.0,19.3785,19.416,19.3598,19.402,8300.0
2006-07-21 15:30:00,41.43,41.45,41.27,41.29,22100.0,19.4067,19.416,19.3317,19.3411,22100.0
2006-07-24 09:30:00,41.09,41.39,41.07,41.26,5300.0,19.3961,19.5377,19.3867,19.4764,5300.0
2006-07-24 10:00:00,41.27,41.31,41.17,41.29,10400.0,19.4811,19.5,19.4339,19.4905,10400.0
2006-07-24 10:30:00,41.27,41.39,41.27,41.35,4100.0,19.4811,19.5377,19.4811,19.5189,4100.0
2006-07-24 11:00:00,41.35,41.41,41.31,41.41,4400.0,19.5189,19.5472,19.5,19.5472,4400.0
2006-07-24 11:30:00,41.4,41.4,41.33,41.37,3300.0,19.5425,19.5425,19.5094,19.5283,3300.0
2006-07-24 12:00:00,41.37,41.41,41.35,41.38,4700.0,19.5283,19.5472,19.5189,19.533,4700.0
2006-07-24 12:30:00,41.38,41.45,41.37,41.45,4100.0,19.533,19.5661,19.5283,19.5661,4100.0
2006-07-24 13:00:00,41.44,41.5,41.42,41.45,2300.0,19.5613,19.5897,19.5519,19.5661,2300.0
2006-07-24 13:30:00,41.44,41.52,41.44,41.51,3100.0,19.5613,19.5991,19.5613,19.5944,3100.0
2006-07-24 14:00:00,41.45,41.46,41.26,41.27,2600.0,19.5661,19.5708,19.4764,19.4811,2600.0
2006-07-24 14:30:00,41.26,41.3,41.18,41.19,6400.0,19.4764,19.4953,19.4386,19.4433,6400.0
2006-07-24 15:00:00,41.18,41.34,41.17,41.32,5900.0,19.4386,19.5141,19.4339,19.5047,5900.0
2006-07-24 15:30:00,41.31,41.38,41.25,41.38,18400.0,19.5,19.533,19.4717,19.533,18400.0
2006-07-25 09:30:00,41.31,41.4,41.28,41.34,8500.0,19.5,19.5425,19.4858,19.5141,8500.0
2006-07-25 10:00:00,41.35,41.58,41.34,41.55,10700.0,19.5189,19.6274,19.5141,19.6133,10700.0
2006-07-25 10:30:00,41.62,41.74,41.59,41.72,13000.0,19.6463,19.7029,19.6321,19.6935,13000.0
2006-07-25 11:00:00,41.72,41.72,41.35,41.55,4000.0,19.6935,19.6935,19.5189,19.6133,4000.0
2006-07-25 11:30:00,41.49,41.62,41.48,41.6,4600.0,19.5849,19.6463,19.5802,19.6369,4600.0
2006-07-25 12:00:00,41.6,41.62,41.5,41.61,8200.0,19.6369,19.6463,19.5897,19.6416,8200.0
2006-07-25 12:30:00,41.62,41.73,41.6,41.7,13700.0,19.6463,19.6982,19.6369,19.6841,13700.0
2006-07-25 13:00:00,41.67,41.69,41.56,41.56,6200.0,19.6699,19.6793,19.618,19.618,6200.0
2006-07-25 13:30:00,41.62,41.64,41.5,41.51,6600.0,19.6463,19.6557,19.5897,19.5944,6600.0
2006-07-25 14:00:00,41.49,41.52,41.42,41.42,3500.0,19.5849,19.5991,19.5519,19.5519,3500.0
2006-07-25 14:30:00,41.47,41.49,41.41,41.44,4200.0,19.5755,19.5849,19.5472,19.5613,4200.0
2006-07-25 15:00:00,41.4,41.48,41.36,41.43,9600.0,19.5425,19.5802,19.5236,19.5566,9600.0
2006-07-25 15:30:00,41.43,41.5,41.35,41.35,13100.0,19.5566,19.5897,19.5189,19.5189,13100.0
2006-07-26 09:30:00,41.43,41.73,41.43,41.69,8400.0,19.5566,19.6982,19.5566,19.6793,8400.0
2006-07-26 10:00:00,41.7,41.94,41.7,41.93,26500.0,19.6841,19.7974,19.6841,19.7926,26500.0
2006-07-26 10:30:00,41.91,42.0,41.81,41.81,9000.0,19.7832,19.8257,19.736,19.736,9000.0
2006-07-26 11:00:00,41.86,42.04,41.83,42.0,10300.0,19.7596,19.8446,19.7454,19.8257,10300.0
2006-07-26 11:30:00,42.03,42.07,41.87,41.89,9200.0,19.8398,19.8587,19.7643,19.7738,9200.0
2006-07-26 12:00:00,41.99,42.06,41.98,42.01,1900.0,19.821,19.854,19.8162,19.8304,1900.0
2006-07-26 12:30:00,42.01,42.02,41.97,42.0,2500.0,19.8304,19.8351,19.8115,19.8257,2500.0
2006-07-26 13:00:00,41.98,41.99,41.95,41.96,1600.0,19.8162,19.821,19.8021,19.8068,1600.0
2006-07-26 13:30:00,41.9,41.93,41.83,41.88,2200.0,19.7785,19.7926,19.7454,19.769,2200.0
2006-07-26 14:00:00,41.86,41.87,41.67,41.74,11300.0,19.7596,19.7643,19.6699,19.7029,11300.0
2006-07-26 14:30:00,41.89,41.96,41.81,41.93,11500.0,19.7738,19.8068,19.736,19.7926,11500.0
2006-07-26 15:00:00,41.94,42.0,41.86,41.95,7400.0,19.7974,19.8257,19.7596,19.8021,7400.0
2006-07-26 15:30:00,41.98,42.15,41.92,42.08,14200.0,19.8162,19.8965,19.7879,19.8634,14200.0
2006-07-27 09:30:00,42.3,42.52,42.3,42.46,12100.0,19.9673,20.0711,19.9673,20.0428,12100.0
2006-07-27 10:00:00,42.48,42.52,42.4,42.45,8900.0,20.0523,20.0711,20.0145,20.0381,8900.0
2006-07-27 10:30:00,42.45,42.53,42.37,42.42,8400.0,20.0381,20.0759,20.0003,20.0239,8400.0
2006-07-27 11:00:00,42.42,42.48,42.36,42.38,4500.0,20.0239,20.0523,19.9956,20.0051,4500.0
2006-07-27 11:30:00,42.4,42.4,42.31,42.31,2700.0,20.0145,20.0145,19.972,19.972,2700.0
2006-07-27 12:00:00,42.29,42.3,42.23,42.24,1700.0,19.9626,19.9673,19.9342,19.939,1700.0
2006-07-27 12:30:00,42.16,42.16,42.08,42.08,2500.0,19.9012,19.9012,19.8634,19.8634,2500.0
2006-07-27 13:00:00,42.08,42.08,41.9,42.03,10000.0,19.8634,19.8634,19.7785,19.8398,10000.0
2006-07-27 13:30:00,42.05,42.06,41.79,41.79,20900.0,19.8493,19.854,19.7266,19.7266,20900.0
2006-07-27 14:00:00,41.76,41.78,41.35,41.59,24300.0,19.7124,19.7218,19.5189,19.6321,24300.0
2006-07-27 14:30:00,41.58,41.7,41.53,41.67,5400.0,19.6274,19.6841,19.6038,19.6699,5400.0
2006-07-27 15:00:00,41.66,41.73,41.28,41.31,21200.0,19.6652,19.6982,19.4858,19.5,21200.0
2006-07-27 15:30:00,41.34,41.49,41.25,41.44,13000.0,19.5141,19.5849,19.4717,19.5613,13000.0
2006-07-28 09:30:00,41.88,41.96,41.79,41.85,3600.0,19.769,19.8068,19.7266,19.7549,3600.0
2006-07-28 10:00:00,41.87,41.9,41.71,41.71,12600.0,19.7643,19.7785,19.6888,19.6888,12600.0
2006-07-28 10:30:00,41.8,41.91,41.79,41.91,1800.0,19.7313,19.7832,19.7266,19.7832,1800.0
2006-07-28 11:00:00,41.9,42.07,41.84,41.91,7900.0,19.7785,19.8587,19.7502,19.7832,7900.0
2006-07-28 11:30:00,41.92,41.92,41.7,41.85,7200.0,19.7879,19.7879,19.6841,19.7549,7200.0
2006-07-28 12:00:00,41.82,41.95,41.74,41.8,5000.0,19.7407,19.8021,19.7029,19.7313,5000.0
2006-07-28 12:30:00,41.76,41.8,41.69,41.69,2900.0,19.7124,19.7313,19.6793,19.6793,2900.0
2006-07-28 13:00:00,41.63,41.68,41.5,41.5,5500.0,19.651,19.6746,19.5897,19.5897,5500.0
2006-07-28 13:30:00,41.54,41.55,41.4,41.45,9200.0,19.6085,19.6133,19.5425,19.5661,9200.0
2006-07-28 14:00:00,41.51,41.63,41.48,41.63,68400.0,19.5944,19.651,19.5802,19.651,68400.0
2006-07-28 14:30:00,41.6,41.6,41.5,41.54,16200.0,19.6369,19.6369,19.5897,19.6085,16200.0
2006-07-28 15:00:00,41.54,41.54,41.47,41.51,20700.0,19.6085,19.6085,19.5755,19.5944,20700.0
2006-07-28 15:30:00,41.5,41.53,41.44,41.45,32100.0,19.5897,19.6038,19.5613,19.5661,32100.0
2006-07-31 09:30:00,41.66,41.66,41.46,41.46,18200.0,19.6652,19.6652,19.5708,19.5708,18200.0
2006-07-31 10:00:00,41.47,41.57,41.36,41.44,15100.0,19.5755,19.6227,19.5236,19.5613,15100.0
2006-07-31 10:30:00,41.46,41.48,41.28,41.28,10900.0,19.5708,19.5802,19.4858,19.4858,10900.0
2006-07-31 11:00:00,41.28,41.31,40.85,40.86,13200.0,19.4858,19.5,19.2828,19.2876,13200.0
2006-07-31 11:30:00,40.84,40.92,40.73,40.88,12400.0,19.2781,19.3159,19.2262,19.297,12400.0
2006-07-31 12:00:00,40.87,41.03,40.8,41.03,13300.0,19.2923,19.3678,19.2592,19.3678,13300.0
2006-07-31 12:30:00,41.0,41.09,40.91,41.03,15600.0,19.3536,19.3961,19.3112,19.3678,15600.0
2006-07-31 13:00:00,41.01,41.05,41.0,41.05,4300.0,19.3584,19.3772,19.3536,19.3772,4300.0
2006-07-31 13:30:00,41.04,41.05,40.91,40.93,11700.0,19.3725,19.3772,19.3112,19.3206,11700.0
2006-07-31 14:00:00,40.94,41.09,40.94,41.09,6300.0,19.3253,19.3961,19.3253,19.3961,6300.0
2006-07-31 14:30:00,41.09,41.14,40.95,40.95,9800.0,19.3961,19.4197,19.33,19.33,9800.0
2006-07-31 15:00:00,40.95,40.95,40.77,40.79,20500.0,19.33,19.33,19.2451,19.2545,20500.0
2006-07-31 15:30:00,40.79,40.87,40.7,40.75,31300.0,19.2545,19.2923,19.212,19.2356,31300.0
2006-08-01 09:30:00,40.7,40.7,40.4,40.44,6600.0,19.212,19.212,19.0704,19.0893,6600.0
2006-08-01 10:00:00,40.4,40.83,40.29,40.73,18700.0,19.0704,19.2734,19.0185,19.2262,18700.0
2006-08-01 10:30:00,40.78,40.8,40.75,40.79,7500.0,19.2498,19.2592,19.2356,19.2545,7500.0
2006-08-01 11:00:00,40.8,40.83,40.63,40.77,8800.0,19.2592,19.2734,19.179,19.2451,8800.0
2006-08-01 11:30:00,40.73,40.83,40.66,40.77,4400.0,19.2262,19.2734,19.1931,19.2451,4400.0
2006-08-01 12:00:00,40.77,40.81,40.75,40.76,4200.0,19.2451,19.264,19.2356,19.2404,4200.0
2006-08-01 12:30:00,40.73,40.83,40.68,40.79,2900.0,19.2262,19.2734,19.2026,19.2545,2900.0
2006-08-01 13:00:00,40.79,40.79,40.67,40.72,6500.0,19.2545,19.2545,19.1979,19.2215,6500.0
2006-08-01 13:30:00,40.71,40.75,40.6,40.6,8400.0,19.2167,19.2356,19.1648,19.1648,8400.0
2006-08-01 14:00:00,40.6,40.67,40.55,40.59,5400.0,19.1648,19.1979,19.1412,19.1601,5400.0
2006-08-01 14:30:00,40.58,40.67,40.58,40.62,6200.0,19.1554,19.1979,19.1554,19.1743,6200.0
2006-08-01 15:00:00,40.61,40.61,40.52,40.6,8700.0,19.1695,19.1695,19.1271,19.1648,8700.0
2006-08-01 15:30:00,40.59,40.68,40.53,40.66,9700.0,19.1601,19.2026,19.1318,19.1931,9700.0
2006-08-02 09:30:00,40.69,40.87,40.69,40.74,3400.0,19.2073,19.2923,19.2073,19.2309,3400.0
2006-08-02 10:00:00,40.74,40.85,40.74,40.84,2900.0,19.2309,19.2828,19.2309,19.2781,2900.0
2006-08-02 10:30:00,40.85,40.94,40.84,40.93,3200.0,19.2828,19.3253,19.2781,19.3206,3200.0
2006-08-02 11:00:00,40.96,41.03,40.94,40.97,4900.0,19.3348,19.3678,19.3253,19.3395,4900.0
2006-08-02 11:30:00,41.0,41.0,40.91,40.91,2500.0,19.3536,19.3536,19.3112,19.3112,2500.0
2006-08-02 12:00:00,40.91,40.96,40.9,40.9,1700.0,19.3112,19.3348,19.3064,19.3064,1700.0
2006-08-02 12:30:00,40.91,40.92,40.87,40.88,3600.0,19.3112,19.3159,19.2923,19.297,3600.0
2006-08-02 13:00:00,40.86,40.87,40.82,40.83,1400.0,19.2876,19.2923,19.2687,19.2734,1400.0
2006-08-02 13:30:00,40.86,40.91,40.84,40.9,1100.0,19.2876,19.3112,19.2781,19.3064,1100.0
2006-08-02 14:00:00,40.9,40.91,40.85,40.91,1800.0,19.3064,19.3112,19.2828,19.3112,1800.0
2006-08-02 14:30:00,40.88,40.93,40.86,40.89,3800.0,19.297,19.3206,19.2876,19.3017,3800.0
2006-08-02 15:00:00,40.89,40.89,40.76,40.81,3300.0,19.3017,19.3017,19.2404,19.264,3300.0
2006-08-02 15:30:00,40.81,40.85,40.77,40.83,9000.0,19.264,19.2828,19.2451,19.2734,9000.0
2006-08-03 09:30:00,40.66,41.04,40.65,40.95,5300.0,19.1931,19.3725,19.1884,19.33,5300.0
2006-08-03 10:00:00,40.96,41.24,40.96,41.22,9300.0,19.3348,19.4669,19.3348,19.4575,9300.0
2006-08-03 10:30:00,41.22,41.25,41.13,41.25,8100.0,19.4575,19.4717,19.415,19.4717,8100.0
2006-08-03 11:00:00,41.25,41.25,41.15,41.18,20400.0,19.4717,19.4717,19.4244,19.4386,20400.0
2006-08-03 11:30:00,41.18,41.54,41.17,41.48,10900.0,19.4386,19.6085,19.4339,19.5802,10900.0
2006-08-03 12:00:00,41.44,41.54,41.43,41.51,5500.0,19.5613,19.6085,19.5566,19.5944,5500.0
2006-08-03 12:30:00,41.52,41.57,41.52,41.56,2200.0,19.5991,19.6227,19.5991,19.618,2200.0
2006-08-03 13:00:00,41.55,41.7,41.55,41.58,8600.0,19.6133,19.6841,19.6133,19.6274,8600.0
2006-08-03 13:30:00,41.55,41.59,41.45,41.52,6500.0,19.6133,19.6321,19.5661,19.5991,6500.0
2006-08-03 14:00:00,41.52,41.57,41.44,41.52,1800.0,19.5991,19.6227,19.5613,19.5991,1800.0
2006-08-03 14:30:00,41.52,41.55,41.49,41.49,2200.0,19.5991,19.6133,19.5849,19.5849,2200.0
2006-08-03 15:00:00,41.54,41.61,41.47,41.59,6000.0,19.6085,19.6416,19.5755,19.6321,6000.0
2006-08-03 15:30:00,41.57,41.57,41.35,41.4,25100.0,19.6227,19.6227,19.5189,19.5425,25100.0
2006-08-04 09:30:00,41.68,41.87,41.58,41.6,10700.0,19.6746,19.7643,19.6274,19.6369,10700.0
2006-08-04 10:00:00,41.69,41.69,41.48,41.6,6700.0,19.6793,19.6793,19.5802,19.6369,6700.0
2006-08-04 10:30:00,41.63,41.71,41.53,41.63,3800.0,19.651,19.6888,19.6038,19.651,3800.0
2006-08-04 11:00:00,41.63,41.69,41.59,41.69,2000.0,19.651,19.6793,19.6321,19.6793,2000.0
2006-08-04 11:30:00,41.64,41.64,41.4,41.4,2600.0,19.6557,19.6557,19.5425,19.5425,2600.0
2006-08-04 12:00:00,41.44,41.5,41.18,41.19,7400.0,19.5613,19.5897,19.4386,19.4433,7400.0
2006-08-04 12:30:00,41.19,41.54,41.19,41.36,9600.0,19.4433,19.6085,19.4433,19.5236,9600.0
2006-08-04 13:00:00,41.35,41.39,41.11,41.28,10600.0,19.5189,19.5377,19.4056,19.4858,10600.0
2006-08-04 13:30:00,41.32,41.32,41.15,41.24,2100.0,19.5047,19.5047,19.4244,19.4669,2100.0
2006-08-04 14:00:00,41.24,41.45,41.24,41.29,8100.0,19.4669,19.5661,19.4669,19.4905,8100.0
2006-08-04 14:30:00,41.31,41.43,41.28,41.33,5800.0,19.5,19.5566,19.4858,19.5094,5800.0
2006-08-04 15:00:00,41.32,41.39,41.28,41.39,5900.0,19.5047,19.5377,19.4858,19.5377,5900.0
2006-08-04 15:30:00,41.4,41.41,41.3,41.3,4800.0,19.5425,19.5472,19.4953,19.4953,4800.0
2006-08-07 09:30:00,41.38,41.38,41.24,41.37,1100.0,19.533,19.533,19.4669,19.5283,1100.0
2006-08-07 10:00:00,41.35,41.35,41.23,41.23,1300.0,19.5189,19.5189,19.4622,19.4622,1300.0
2006-08-07 10:30:00,41.14,41.15,41.13,41.15,1700.0,19.4197,19.4244,19.415,19.4244,1700.0
2006-08-07 11:00:00,41.13,41.13,41.03,41.09,4900.0,19.415,19.415,19.3678,19.3961,4900.0
2006-08-07 11:30:00,41.06,41.21,41.06,41.21,2100.0,19.382,19.4528,19.382,19.4528,2100.0
2006-08-07 12:00:00,41.14,41.14,41.14,41.14,400.0,19.4197,19.4197,19.4197,19.4197,400.0
2006-08-07 12:30:00,41.16,41.16,41.16,41.16,300.0,19.4292,19.4292,19.4292,19.4292,300.0
2006-08-07 13:00:00,41.14,41.17,41.13,41.17,1100.0,19.4197,19.4339,19.415,19.4339,1100.0
2006-08-07 13:30:00,41.15,41.16,41.15,41.16,1300.0,19.4244,19.4292,19.4244,19.4292,1300.0
2006-08-07 14:00:00,41.16,41.19,41.14,41.19,1300.0,19.4292,19.4433,19.4197,19.4433,1300.0
2006-08-07 14:30:00,41.19,41.25,41.15,41.15,4900.0,19.4433,19.4717,19.4244,19.4244,4900.0
2006-08-07 15:00:00,41.15,41.22,41.11,41.17,37000.0,19.4244,19.4575,19.4056,19.4339,37000.0
2006-08-07 15:30:00,41.15,41.15,41.09,41.12,9100.0,19.4244,19.4244,19.3961,19.4103,9100.0
2006-08-08 09:30:00,41.35,41.8,41.35,41.7,38500.0,19.5189,19.7313,19.5189,19.6841,38500.0
2006-08-08 10:00:00,41.71,41.78,41.61,41.7,7400.0,19.6888,19.7218,19.6416,19.6841,7400.0
2006-08-08 10:30:00,41.74,41.75,41.6,41.69,3000.0,19.7029,19.7077,19.6369,19.6793,3000.0
2006-08-08 11:00:00,41.69,41.82,41.65,41.82,7600.0,19.6793,19.7407,19.6605,19.7407,7600.0
2006-08-08 11:30:00,41.8,41.83,41.78,41.8,3700.0,19.7313,19.7454,19.7218,19.7313,3700.0
2006-08-08 12:00:00,41.83,41.83,41.69,41.72,2800.0,19.7454,19.7454,19.6793,19.6935,2800.0
2006-08-08 12:30:00,41.72,41.76,41.7,41.7,3800.0,19.6935,19.7124,19.6841,19.6841,3800.0
2006-08-08 13:00:00,41.75,41.78,41.67,41.74,1300.0,19.7077,19.7218,19.6699,19.7029,1300.0
2006-08-08 13:30:00,41.74,41.79,41.69,41.72,2200.0,19.7029,19.7266,19.6793,19.6935,2200.0
2006-08-08 14:00:00,41.74,41.8,41.47,41.47,13700.0,19.7029,19.7313,19.5755,19.5755,13700.0
2006-08-08 14:30:00,41.41,41.86,41.34,41.54,21000.0,19.5472,19.7596,19.5141,19.6085,21000.0
2006-08-08 15:00:00,41.61,41.68,41.55,41.58,9100.0,19.6416,19.6746,19.6133,19.6274,9100.0
2006-08-08 15:30:00,41.58,41.62,41.46,41.61,19500.0,19.6274,19.6463,19.5708,19.6416,19500.0
2006-08-09 09:30:00,41.86,41.96,41.77,41.9,7600.0,19.7596,19.8068,19.7171,19.7785,7600.0
2006-08-09 10:00:00,41.86,41.86,41.69,41.85,6400.0,19.7596,19.7596,19.6793,19.7549,6400.0
2006-08-09 10:30:00,41.88,42.11,41.84,42.08,19600.0,19.769,19.8776,19.7502,19.8634,19600.0
2006-08-09 11:00:00,42.08,42.24,42.06,42.18,12700.0,19.8634,19.939,19.854,19.9106,12700.0
2006-08-09 11:30:00,42.2,42.29,42.2,42.27,10800.0,19.9201,19.9626,19.9201,19.9531,10800.0
2006-08-09 12:00:00,42.3,42.33,42.24,42.31,5300.0,19.9673,19.9815,19.939,19.972,5300.0
2006-08-09 12:30:00,42.3,42.34,42.18,42.24,7900.0,19.9673,19.9862,19.9106,19.939,7900.0
2006-08-09 13:00:00,42.21,42.21,42.17,42.19,5400.0,19.9248,19.9248,19.9059,19.9154,5400.0
2006-08-09 13:30:00,42.19,42.21,42.16,42.2,3700.0,19.9154,19.9248,19.9012,19.9201,3700.0
2006-08-09 14:00:00,42.19,42.26,41.96,42.03,8400.0,19.9154,19.9484,19.8068,19.8398,8400.0
2006-08-09 14:30:00,42.03,42.16,42.03,42.05,4800.0,19.8398,19.9012,19.8398,19.8493,4800.0
2006-08-09 15:00:00,42.0,42.09,41.79,41.82,7100.0,19.8257,19.8682,19.7266,19.7407,7100.0
2006-08-09 15:30:00,41.82,41.95,41.56,41.68,19200.0,19.7407,19.8021,19.618,19.6746,19200.0
2006-08-10 09:30:00,41.74,41.77,41.5,41.51,21600.0,19.7029,19.7171,19.5897,19.5944,21600.0
2006-08-10 10:00:00,41.47,41.62,41.41,41.58,14300.0,19.5755,19.6463,19.5472,19.6274,14300.0
2006-08-10 10:30:00,41.62,41.62,41.28,41.41,5200.0,19.6463,19.6463,19.4858,19.5472,5200.0
2006-08-10 11:00:00,41.46,41.49,41.29,41.35,5500.0,19.5708,19.5849,19.4905,19.5189,5500.0
2006-08-10 11:30:00,41.35,41.6,41.35,41.56,4400.0,19.5189,19.6369,19.5189,19.618,4400.0
2006-08-10 12:00:00,41.56,41.59,41.43,41.54,5800.0,19.618,19.6321,19.5566,19.6085,5800.0
2006-08-10 12:30:00,41.55,41.59,41.49,41.51,2600.0,19.6133,19.6321,19.5849,19.5944,2600.0
2006-08-10 13:00:00,41.56,41.59,41.53,41.59,2000.0,19.618,19.6321,19.6038,19.6321,2000.0
2006-08-10 13:30:00,41.56,41.67,41.52,41.6,6700.0,19.618,19.6699,19.5991,19.6369,6700.0
2006-08-10 14:00:00,41.6,41.66,41.45,41.54,6100.0,19.6369,19.6652,19.5661,19.6085,6100.0
2006-08-10 14:30:00,41.53,41.71,41.48,41.67,7600.0,19.6038,19.6888,19.5802,19.6699,7600.0
2006-08-10 15:00:00,41.65,41.69,41.55,41.55,7900.0,19.6605,19.6793,19.6133,19.6133,7900.0
2006-08-10 15:30:00,41.57,41.62,41.49,41.55,6200.0,19.6227,19.6463,19.5849,19.6133,6200.0
2006-08-11 09:30:00,41.56,41.82,41.56,41.76,7700.0,19.618,19.7407,19.618,19.7124,7700.0
2006-08-11 10:00:00,41.74,41.8,41.74,41.74,11300.0,19.7029,19.7313,19.7029,19.7029,11300.0
2006-08-11 10:30:00,41.72,41.72,41.65,41.65,1000.0,19.6935,19.6935,19.6605,19.6605,1000.0
2006-08-11 11:00:00,41.67,41.75,41.63,41.67,5800.0,19.6699,19.7077,19.651,19.6699,5800.0
2006-08-11 11:30:00,41.72,41.82,41.7,41.81,10600.0,19.6935,19.7407,19.6841,19.736,10600.0
2006-08-11 12:00:00,41.81,41.9,41.8,41.9,5600.0,19.736,19.7785,19.7313,19.7785,5600.0
2006-08-11 12:30:00,41.9,41.95,41.81,41.92,4300.0,19.7785,19.8021,19.736,19.7879,4300.0
2006-08-11 13:00:00,41.91,41.92,41.84,41.85,4900.0,19.7832,19.7879,19.7502,19.7549,4900.0
2006-08-11 13:30:00,41.85,41.93,41.84,41.93,3400.0,19.7549,19.7926,19.7502,19.7926,3400.0
2006-08-11 14:00:00,41.92,41.95,41.78,41.78,6100.0,19.7879,19.8021,19.7218,19.7218,6100.0
2006-08-11 14:30:00,41.82,41.97,41.77,41.97,5200.0,19.7407,19.8115,19.7171,19.8115,5200.0
2006-08-11 15:00:00,41.92,41.96,41.83,41.88,3100.0,19.7879,19.8068,19.7454,19.769,3100.0
2006-08-11 15:30:00,41.88,41.91,41.77,41.77,7100.0,19.769,19.7832,19.7171,19.7171,7100.0
2006-08-14 09:30:00,41.92,42.05,41.61,41.83,7800.0,19.7879,19.8493,19.6416,19.7454,7800.0
2006-08-14 10:00:00,41.77,41.95,41.71,41.83,5200.0,19.7171,19.8021,19.6888,19.7454,5200.0
2006-08-14 10:30:00,41.82,41.96,41.76,41.81,8800.0,19.7407,19.8068,19.7124,19.736,8800.0
2006-08-14 11:00:00,41.83,41.83,41.68,41.68,4600.0,19.7454,19.7454,19.6746,19.6746,4600.0
2006-08-14 11:30:00,41.66,41.76,41.59,41.73,7100.0,19.6652,19.7124,19.6321,19.6982,7100.0
2006-08-14 12:00:00,41.71,41.75,41.64,41.65,2700.0,19.6888,19.7077,19.6557,19.6605,2700.0
2006-08-14 12:30:00,41.62,41.65,41.6,41.63,4400.0,19.6463,19.6605,19.6369,19.651,4400.0
2006-08-14 13:00:00,41.6,41.63,41.6,41.6,5900.0,19.6369,19.651,19.6369,19.6369,5900.0
2006-08-14 13:30:00,41.61,41.63,41.6,41.6,2800.0,19.6416,19.651,19.6369,19.6369,2800.0
2006-08-14 14:00:00,41.61,41.71,41.56,41.56,8100.0,19.6416,19.6888,19.618,19.618,8100.0
2006-08-14 14:30:00,41.54,41.57,41.51,41.57,2500.0,19.6085,19.6227,19.5944,19.6227,2500.0
2006-08-14 15:00:00,41.53,41.53,41.5,41.5,6300.0,19.6038,19.6038,19.5897,19.5897,6300.0
2006-08-14 15:30:00,41.48,41.57,41.45,41.53,5900.0,19.5802,19.6227,19.5661,19.6038,5900.0
2006-08-15 09:30:00,41.91,41.99,41.8,41.89,12500.0,19.7832,19.821,19.7313,19.7738,12500.0
2006-08-15 10:00:00,41.94,42.09,41.94,42.03,27300.0,19.7974,19.8682,19.7974,19.8398,27300.0
2006-08-15 10:30:00,42.05,42.32,42.02,42.2,6700.0,19.8493,19.9767,19.8351,19.9201,6700.0
2006-08-15 11:00:00,42.25,42.26,42.16,42.25,5500.0,19.9437,19.9484,19.9012,19.9437,5500.0
2006-08-15 11:30:00,42.26,42.27,42.16,42.2,3500.0,19.9484,19.9531,19.9012,19.9201,3500.0
2006-08-15 12:00:00,42.17,42.22,42.13,42.16,2400.0,19.9059,19.9295,19.887,19.9012,2400.0
2006-08-15 12:30:00,42.16,42.25,42.16,42.25,1200.0,19.9012,19.9437,19.9012,19.9437,1200.0
2006-08-15 13:00:00,42.27,42.27,42.11,42.2,1900.0,19.9531,19.9531,19.8776,19.9201,1900.0
2006-08-15 13:30:00,42.16,42.21,42.07,42.21,3800.0,19.9012,19.9248,19.8587,19.9248,3800.0
2006-08-15 14:00:00,42.21,42.25,42.13,42.23,5300.0,19.9248,19.9437,19.887,19.9342,5300.0
2006-08-15 14:30:00,42.24,42.39,42.23,42.35,4500.0,19.939,20.0098,19.9342,19.9909,4500.0
2006-08-15 15:00:00,42.35,42.4,42.32,42.37,7600.0,19.9909,20.0145,19.9767,20.0003,7600.0
2006-08-15 15:30:00,42.37,42.49,42.28,42.47,13100.0,20.0003,20.057,19.9579,20.0475,13100.0
2006-08-16 09:30:00,42.88,43.26,42.88,43.15,33600.0,20.2411,20.4205,20.2411,20.3685,33600.0
2006-08-16 10:00:00,43.16,43.28,43.11,43.15,17600.0,20.3732,20.4299,20.3496,20.3685,17600.0
2006-08-16 10:30:00,43.11,43.24,43.04,43.24,14400.0,20.3496,20.411,20.3166,20.411,14400.0
2006-08-16 11:00:00,43.19,43.32,43.15,43.32,10900.0,20.3874,20.4488,20.3685,20.4488,10900.0
2006-08-16 11:30:00,43.33,43.45,43.23,43.28,8900.0,20.4535,20.5101,20.4063,20.4299,8900.0
2006-08-16 12:00:00,43.24,43.24,43.1,43.1,6900.0,20.411,20.411,20.3449,20.3449,6900.0
2006-08-16 12:30:00,43.11,43.29,43.11,43.21,10300.0,20.3496,20.4346,20.3496,20.3968,10300.0
2006-08-16 13:00:00,43.19,43.31,43.19,43.3,5900.0,20.3874,20.4441,20.3874,20.4393,5900.0
2006-08-16 13:30:00,43.3,43.37,43.28,43.33,4300.0,20.4393,20.4724,20.4299,20.4535,4300.0
2006-08-16 14:00:00,43.33,43.41,43.31,43.38,14000.0,20.4535,20.4913,20.4441,20.4771,14000.0
2006-08-16 14:30:00,43.38,43.38,43.3,43.37,5900.0,20.4771,20.4771,20.4393,20.4724,5900.0
2006-08-16 15:00:00,43.37,43.39,43.26,43.3,17900.0,20.4724,20.4818,20.4205,20.4393,17900.0
2006-08-16 15:30:00,43.27,43.34,43.17,43.26,19200.0,20.4252,20.4582,20.378,20.4205,19200.0
2006-08-17 09:30:00,43.25,43.65,43.21,43.62,14500.0,20.4157,20.6045,20.3968,20.5904,14500.0
2006-08-17 10:00:00,43.68,43.87,43.59,43.8,12100.0,20.6187,20.7084,20.5762,20.6754,12100.0
2006-08-17 10:30:00,43.77,43.91,43.62,43.9,40500.0,20.6612,20.7273,20.5904,20.7226,40500.0
2006-08-17 11:00:00,43.91,43.97,43.87,43.96,11300.0,20.7273,20.7556,20.7084,20.7509,11300.0
2006-08-17 11:30:00,43.94,44.15,43.89,44.1,19000.0,20.7414,20.8406,20.7178,20.817,19000.0
2006-08-17 12:00:00,44.1,44.12,43.99,44.0,8800.0,20.817,20.8264,20.765,20.7698,8800.0
2006-08-17 12:30:00,44.0,44.03,43.97,43.98,6600.0,20.7698,20.7839,20.7556,20.7603,6600.0
2006-08-17 13:00:00,44.01,44.14,43.99,44.13,12700.0,20.7745,20.8358,20.765,20.8311,12700.0
2006-08-17 13:30:00,44.13,44.15,44.03,44.04,10500.0,20.8311,20.8406,20.7839,20.7886,10500.0
2006-08-17 14:00:00,43.96,44.04,43.74,43.8,11700.0,20.7509,20.7886,20.647,20.6754,11700.0
2006-08-17 14:30:00,43.84,44.12,43.82,44.07,13400.0,20.6942,20.8264,20.6848,20.8028,13400.0
2006-08-17 15:00:00,44.08,44.08,43.9,43.9,19500.0,20.8075,20.8075,20.7226,20.7226,19500.0
2006-08-17 15:30:00,43.9,44.07,43.87,44.04,20100.0,20.7226,20.8028,20.7084,20.7886,20100.0
2006-08-18 09:30:00,44.08,44.08,43.93,43.96,11800.0,20.8075,20.8075,20.7367,20.7509,11800.0
2006-08-18 10:00:00,43.9,44.01,43.59,43.66,14100.0,20.7226,20.7745,20.5762,20.6093,14100.0
2006-08-18 10:30:00,43.62,43.62,43.27,43.3,7000.0,20.5904,20.5904,20.4252,20.4393,7000.0
2006-08-18 11:00:00,43.32,43.34,43.11,43.23,8000.0,20.4488,20.4582,20.3496,20.4063,8000.0
2006-08-18 11:30:00,43.21,43.32,43.19,43.24,4000.0,20.3968,20.4488,20.3874,20.411,4000.0
2006-08-18 12:00:00,43.33,43.54,43.33,43.43,9400.0,20.4535,20.5526,20.4535,20.5007,9400.0
2006-08-18 12:30:00,43.44,43.55,43.35,43.35,5600.0,20.5054,20.5573,20.4629,20.4629,5600.0
2006-08-18 13:00:00,43.33,43.4,43.1,43.15,15900.0,20.4535,20.4865,20.3449,20.3685,15900.0
2006-08-18 13:30:00,43.2,43.28,43.2,43.26,3600.0,20.3921,20.4299,20.3921,20.4205,3600.0
2006-08-18 14:00:00,43.26,43.48,43.15,43.4,4400.0,20.4205,20.5243,20.3685,20.4865,4400.0
2006-08-18 14:30:00,43.4,43.59,43.31,43.43,7000.0,20.4865,20.5762,20.4441,20.5007,7000.0
2006-08-18 15:00:00,43.4,43.4,43.33,43.36,7600.0,20.4865,20.4865,20.4535,20.4677,7600.0
2006-08-18 15:30:00,43.36,43.43,43.32,43.37,10600.0,20.4677,20.5007,20.4488,20.4724,10600.0
2006-08-21 09:30:00,43.89,44.43,43.89,44.43,28300.0,20.7178,20.9727,20.7178,20.9727,28300.0
2006-08-21 10:00:00,44.45,44.47,44.22,44.26,10800.0,20.9822,20.9916,20.8736,20.8925,10800.0
2006-08-21 10:30:00,44.22,44.48,44.19,44.48,11000.0,20.8736,20.9963,20.8594,20.9963,11000.0
2006-08-21 11:00:00,44.48,44.59,44.44,44.56,15000.0,20.9963,21.0483,20.9775,21.0341,15000.0
2006-08-21 11:30:00,44.56,44.57,44.4,44.42,10000.0,21.0341,21.0388,20.9586,20.968,10000.0
2006-08-21 12:00:00,44.43,44.48,44.3,44.37,5000.0,20.9727,20.9963,20.9114,20.9444,5000.0
2006-08-21 12:30:00,44.37,44.45,44.34,44.44,3000.0,20.9444,20.9822,20.9303,20.9775,3000.0
2006-08-21 13:00:00,44.46,44.55,44.46,44.54,6000.0,20.9869,21.0294,20.9869,21.0247,6000.0
2006-08-21 13:30:00,44.55,44.65,44.53,44.65,5200.0,21.0294,21.0766,21.0199,21.0766,5200.0
2006-08-21 14:00:00,44.64,44.69,44.56,44.56,5300.0,21.0719,21.0955,21.0341,21.0341,5300.0
2006-08-21 14:30:00,44.58,44.62,44.53,44.61,6800.0,21.0435,21.0624,21.0199,21.0577,6800.0
2006-08-21 15:00:00,44.65,44.69,44.56,44.59,8900.0,21.0766,21.0955,21.0341,21.0483,8900.0
2006-08-21 15:30:00,44.59,44.61,44.53,44.57,13800.0,21.0483,21.0577,21.0199,21.0388,13800.0
2006-08-22 09:30:00,45.12,45.26,44.95,44.95,31900.0,21.2984,21.3645,21.2182,21.2182,31900.0
2006-08-22 10:00:00,44.85,45.05,44.73,45.0,20800.0,21.171,21.2654,21.1143,21.2418,20800.0
2006-08-22 10:30:00,45.0,45.1,44.96,45.05,15200.0,21.2418,21.289,21.2229,21.2654,15200.0
2006-08-22 11:00:00,45.05,45.18,45.04,45.11,17600.0,21.2654,21.3268,21.2607,21.2937,17600.0
2006-08-22 11:30:00,45.15,45.19,45.1,45.16,14500.0,21.3126,21.3315,21.289,21.3173,14500.0
2006-08-22 12:00:00,45.16,45.17,45.09,45.16,17600.0,21.3173,21.322,21.2843,21.3173,17600.0
2006-08-22 12:30:00,45.14,45.17,45.1,45.14,7600.0,21.3079,21.322,21.289,21.3079,7600.0
2006-08-22 13:00:00,45.13,45.16,45.08,45.16,3500.0,21.3032,21.3173,21.2796,21.3173,3500.0
2006-08-22 13:30:00,45.13,45.14,45.05,45.07,5300.0,21.3032,21.3079,21.2654,21.2748,5300.0
2006-08-22 14:00:00,45.06,45.06,44.94,44.98,5700.0,21.2701,21.2701,21.2135,21.2324,5700.0
2006-08-22 14:30:00,44.98,45.0,44.77,44.82,15400.0,21.2324,21.2418,21.1332,21.1568,15400.0
2006-08-22 15:00:00,44.81,44.86,44.6,44.63,22000.0,21.1521,21.1757,21.053,21.0671,22000.0
2006-08-22 15:30:00,44.64,44.92,44.64,44.88,12900.0,21.0719,21.204,21.0719,21.1852,12900.0
2006-08-23 09:30:00,45.08,45.25,45.08,45.18,17600.0,21.2796,21.3598,21.2796,21.3268,17600.0
2006-08-23 10:00:00,45.24,45.32,45.05,45.29,15500.0,21.3551,21.3929,21.2654,21.3787,15500.0
2006-08-23 10:30:00,45.22,45.49,45.22,45.42,9800.0,21.3456,21.4731,21.3456,21.4401,9800.0
2006-08-23 11:00:00,45.46,45.5,45.25,45.49,16900.0,21.4589,21.4778,21.3598,21.4731,16900.0
2006-08-23 11:30:00,45.5,45.5,45.22,45.25,10300.0,21.4778,21.4778,21.3456,21.3598,10300.0
2006-08-23 12:00:00,45.26,45.38,45.24,45.36,4900.0,21.3645,21.4212,21.3551,21.4117,4900.0
2006-08-23 12:30:00,45.32,45.45,45.28,45.44,6500.0,21.3929,21.4542,21.374,21.4495,6500.0
2006-08-23 13:00:00,45.4,45.42,45.29,45.29,3400.0,21.4306,21.4401,21.3787,21.3787,3400.0
2006-08-23 13:30:00,45.3,45.39,45.3,45.35,6500.0,21.3834,21.4259,21.3834,21.407,6500.0
2006-08-23 14:00:00,45.39,45.5,45.33,45.38,11800.0,21.4259,21.4778,21.3976,21.4212,11800.0
2006-08-23 14:30:00,45.39,45.41,45.34,45.4,4700.0,21.4259,21.4353,21.4023,21.4306,4700.0
2006-08-23 15:00:00,45.4,45.44,45.39,45.42,11400.0,21.4306,21.4495,21.4259,21.4401,11400.0
2006-08-23 15:30:00,45.42,45.5,45.42,45.49,28400.0,21.4401,21.4778,21.4401,21.4731,28400.0
2006-08-24 09:30:00,46.0,46.26,46.0,46.17,39400.0,21.7138,21.8366,21.7138,21.7941,39400.0
2006-08-24 10:00:00,46.18,46.18,45.88,45.89,11800.0,21.7988,21.7988,21.6572,21.6619,11800.0
2006-08-24 10:30:00,45.92,46.05,45.91,45.94,8000.0,21.6761,21.7374,21.6714,21.6855,8000.0
2006-08-24 11:00:00,45.91,45.97,45.8,45.97,8200.0,21.6714,21.6997,21.6194,21.6997,8200.0
2006-08-24 11:30:00,45.97,45.97,45.67,45.67,25400.0,21.6997,21.6997,21.5581,21.5581,25400.0
2006-08-24 12:00:00,45.7,45.85,45.65,45.85,25700.0,21.5722,21.643,21.5486,21.643,25700.0
2006-08-24 12:30:00,45.85,45.9,45.85,45.9,8800.0,21.643,21.6666,21.643,21.6666,8800.0
2006-08-24 13:00:00,45.9,46.08,45.89,46.08,19000.0,21.6666,21.7516,21.6619,21.7516,19000.0
2006-08-24 13:30:00,46.04,46.08,45.99,46.02,6500.0,21.7327,21.7516,21.7091,21.7233,6500.0
2006-08-24 14:00:00,46.01,46.01,45.88,45.96,12500.0,21.7186,21.7186,21.6572,21.695,12500.0
2006-08-24 14:30:00,45.97,46.01,45.92,45.93,10900.0,21.6997,21.7186,21.6761,21.6808,10900.0
2006-08-24 15:00:00,45.93,45.94,45.7,45.78,24700.0,21.6808,21.6855,21.5722,21.61,24700.0
2006-08-24 15:30:00,45.76,45.78,45.48,45.67,34100.0,21.6006,21.61,21.4684,21.5581,34100.0
2006-08-25 09:30:00,45.81,45.81,45.21,45.32,34300.0,21.6242,21.6242,21.3409,21.3929,34300.0
2006-08-25 10:00:00,45.23,45.23,44.73,44.78,17700.0,21.3504,21.3504,21.1143,21.138,17700.0
2006-08-25 10:30:00,44.81,45.06,44.78,44.95,25300.0,21.1521,21.2701,21.138,21.2182,25300.0
2006-08-25 11:00:00,44.9,45.11,44.9,45.02,8600.0,21.1946,21.2937,21.1946,21.2512,8600.0
2006-08-25 11:30:00,45.0,45.21,45.0,45.18,11300.0,21.2418,21.3409,21.2418,21.3268,11300.0
2006-08-25 12:00:00,45.16,45.28,45.01,45.28,5900.0,21.3173,21.374,21.2465,21.374,5900.0
2006-08-25 12:30:00,45.22,45.22,45.04,45.05,7600.0,21.3456,21.3456,21.2607,21.2654,7600.0
2006-08-25 13:00:00,45.07,45.16,45.04,45.16,3000.0,21.2748,21.3173,21.2607,21.3173,3000.0
2006-08-25 13:30:00,45.16,45.24,45.08,45.08,13100.0,21.3173,21.3551,21.2796,21.2796,13100.0
2006-08-25 14:00:00,45.08,45.1,45.01,45.03,11000.0,21.2796,21.289,21.2465,21.256,11000.0
2006-08-25 14:30:00,45.04,45.1,45.01,45.08,3400.0,21.2607,21.289,21.2465,21.2796,3400.0
2006-08-25 15:00:00,45.05,45.07,44.94,44.95,13100.0,21.2654,21.2748,21.2135,21.2182,13100.0
2006-08-25 15:30:00,44.94,44.99,44.89,44.9,14300.0,21.2135,21.2371,21.1899,21.1946,14300.0
2006-08-28 09:30:00,44.79,45.01,44.58,44.95,26700.0,21.1427,21.2465,21.0435,21.2182,26700.0
2006-08-28 10:00:00,44.89,45.21,44.86,45.21,16300.0,21.1899,21.3409,21.1757,21.3409,16300.0
2006-08-28 10:30:00,45.17,45.18,44.9,44.95,13000.0,21.322,21.3268,21.1946,21.2182,13000.0
2006-08-28 11:00:00,44.95,44.95,44.83,44.92,13000.0,21.2182,21.2182,21.1616,21.204,13000.0
2006-08-28 11:30:00,44.94,45.01,44.85,44.97,8100.0,21.2135,21.2465,21.171,21.2276,8100.0
2006-08-28 12:00:00,45.0,45.08,44.92,44.99,3700.0,21.2418,21.2796,21.204,21.2371,3700.0
2006-08-28 12:30:00,45.0,45.08,45.0,45.07,5000.0,21.2418,21.2796,21.2418,21.2748,5000.0
2006-08-28 13:00:00,45.07,45.17,45.06,45.17,8500.0,21.2748,21.322,21.2701,21.322,8500.0
2006-08-28 13:30:00,45.18,45.18,45.09,45.13,5600.0,21.3268,21.3268,21.2843,21.3032,5600.0
2006-08-28 14:00:00,45.14,45.22,45.09,45.09,6800.0,21.3079,21.3456,21.2843,21.2843,6800.0
2006-08-28 14:30:00,45.08,45.15,45.03,45.07,10000.0,21.2796,21.3126,21.256,21.2748,10000.0
2006-08-28 15:00:00,45.06,45.1,44.91,44.99,19400.0,21.2701,21.289,21.1993,21.2371,19400.0
2006-08-28 15:30:00,44.98,45.02,44.88,44.91,26000.0,21.2324,21.2512,21.1852,21.1993,26000.0
2006-08-29 09:30:00,44.96,45.12,44.89,44.93,6400.0,21.2229,21.2984,21.1899,21.2088,6400.0
2006-08-29 10:00:00,44.9,44.9,44.5,44.63,15300.0,21.1946,21.1946,21.0058,21.0671,15300.0
2006-08-29 10:30:00,44.62,44.62,44.34,44.37,16300.0,21.0624,21.0624,20.9303,20.9444,16300.0
2006-08-29 11:00:00,44.4,44.53,44.35,44.35,10900.0,20.9586,21.0199,20.935,20.935,10900.0
2006-08-29 11:30:00,44.37,44.47,44.32,44.42,5000.0,20.9444,20.9916,20.9208,20.968,5000.0
2006-08-29 12:00:00,44.43,44.51,44.36,44.46,14300.0,20.9727,21.0105,20.9397,20.9869,14300.0
2006-08-29 12:30:00,44.51,44.54,44.46,44.5,5400.0,21.0105,21.0247,20.9869,21.0058,5400.0
2006-08-29 13:00:00,44.47,44.48,44.38,44.42,5100.0,20.9916,20.9963,20.9491,20.968,5100.0
2006-08-29 13:30:00,44.43,44.53,44.43,44.53,6100.0,20.9727,21.0199,20.9727,21.0199,6100.0
2006-08-29 14:00:00,44.53,44.63,44.46,44.62,12000.0,21.0199,21.0671,20.9869,21.0624,12000.0
2006-08-29 14:30:00,44.61,44.67,44.56,44.67,10800.0,21.0577,21.086,21.0341,21.086,10800.0
2006-08-29 15:00:00,44.67,44.67,44.53,44.54,18100.0,21.086,21.086,21.0199,21.0247,18100.0
2006-08-29 15:30:00,44.55,44.62,44.45,44.51,22500.0,21.0294,21.0624,20.9822,21.0105,22500.0
2006-08-30 09:30:00,44.62,44.62,43.89,43.97,36500.0,21.0624,21.0624,20.7178,20.7556,36500.0
2006-08-30 10:00:00,43.92,44.28,43.92,44.06,32900.0,20.732,20.9019,20.732,20.7981,32900.0
2006-08-30 10:30:00,44.06,44.16,43.95,44.05,12800.0,20.7981,20.8453,20.7462,20.7934,12800.0
2006-08-30 11:00:00,44.02,44.24,44.02,44.2,10200.0,20.7792,20.883,20.7792,20.8642,10200.0
2006-08-30 11:30:00,44.2,44.29,44.1,44.23,7900.0,20.8642,20.9067,20.817,20.8783,7900.0
2006-08-30 12:00:00,44.23,44.3,44.15,44.25,5200.0,20.8783,20.9114,20.8406,20.8878,5200.0
2006-08-30 12:30:00,44.22,44.34,44.22,44.28,11400.0,20.8736,20.9303,20.8736,20.9019,11400.0
2006-08-30 13:00:00,44.28,44.35,44.21,44.25,12300.0,20.9019,20.935,20.8689,20.8878,12300.0
2006-08-30 13:30:00,44.21,44.32,44.19,44.19,23100.0,20.8689,20.9208,20.8594,20.8594,23100.0
2006-08-30 14:00:00,44.19,44.34,44.15,44.24,13500.0,20.8594,20.9303,20.8406,20.883,13500.0
2006-08-30 14:30:00,44.23,44.28,44.15,44.18,4900.0,20.8783,20.9019,20.8406,20.8547,4900.0
2006-08-30 15:00:00,44.2,44.33,44.15,44.3,11700.0,20.8642,20.9255,20.8406,20.9114,11700.0
2006-08-30 15:30:00,44.29,44.3,44.16,44.2,12000.0,20.9067,20.9114,20.8453,20.8642,12000.0
2006-08-31 09:30:00,44.23,44.43,44.22,44.24,27700.0,20.8783,20.9727,20.8736,20.883,27700.0
2006-08-31 10:00:00,44.3,44.35,44.23,44.23,13200.0,20.9114,20.935,20.8783,20.8783,13200.0
2006-08-31 10:30:00,44.25,44.25,44.09,44.15,5500.0,20.8878,20.8878,20.8122,20.8406,5500.0
2006-08-31 11:00:00,44.14,44.33,44.13,44.27,4900.0,20.8358,20.9255,20.8311,20.8972,4900.0
2006-08-31 11:30:00,44.26,44.35,44.25,44.3,6300.0,20.8925,20.935,20.8878,20.9114,6300.0
2006-08-31 12:00:00,44.33,44.33,44.23,44.24,2900.0,20.9255,20.9255,20.8783,20.883,2900.0
2006-08-31 12:30:00,44.21,44.23,44.16,44.23,1500.0,20.8689,20.8783,20.8453,20.8783,1500.0
2006-08-31 13:00:00,44.26,44.32,44.23,44.3,3000.0,20.8925,20.9208,20.8783,20.9114,3000.0
2006-08-31 13:30:00,44.32,44.35,44.28,44.32,3900.0,20.9208,20.935,20.9019,20.9208,3900.0
2006-08-31 14:00:00,44.33,44.51,44.26,44.5,8400.0,20.9255,21.0105,20.8925,21.0058,8400.0
2006-08-31 14:30:00,44.48,44.54,44.4,44.53,5800.0,20.9963,21.0247,20.9586,21.0199,5800.0
2006-08-31 15:00:00,44.53,44.71,44.53,44.69,23300.0,21.0199,21.1049,21.0199,21.0955,23300.0
2006-08-31 15:30:00,44.7,44.73,44.35,44.39,27900.0,21.1002,21.1143,20.935,20.9539,27900.0
2006-09-01 09:30:00,44.5,44.72,44.5,44.51,11500.0,21.0058,21.1096,21.0058,21.0105,11500.0
2006-09-01 10:00:00,44.52,44.55,44.34,44.34,6600.0,21.0152,21.0294,20.9303,20.9303,6600.0
2006-09-01 10:30:00,44.35,44.39,44.21,44.3,5700.0,20.935,20.9539,20.8689,20.9114,5700.0
2006-09-01 11:00:00,44.28,44.4,44.25,44.3,4800.0,20.9019,20.9586,20.8878,20.9114,4800.0
2006-09-01 11:30:00,44.32,44.35,44.21,44.34,6200.0,20.9208,20.935,20.8689,20.9303,6200.0
2006-09-01 12:00:00,44.35,44.57,44.35,44.51,4400.0,20.935,21.0388,20.935,21.0105,4400.0
2006-09-01 12:30:00,44.49,44.55,44.31,44.35,8400.0,21.0011,21.0294,20.9161,20.935,8400.0
2006-09-01 13:00:00,44.39,44.43,44.26,44.39,4600.0,20.9539,20.9727,20.8925,20.9539,4600.0
2006-09-01 13:30:00,44.37,44.43,44.31,44.4,3700.0,20.9444,20.9727,20.9161,20.9586,3700.0
2006-09-01 14:00:00,44.36,44.41,44.33,44.36,3500.0,20.9397,20.9633,20.9255,20.9397,3500.0
2006-09-01 14:30:00,44.35,44.38,44.31,44.34,6700.0,20.935,20.9491,20.9161,20.9303,6700.0
2006-09-01 15:00:00,44.36,44.41,44.34,44.41,8300.0,20.9397,20.9633,20.9303,20.9633,8300.0
2006-09-01 15:30:00,44.44,44.54,44.37,44.42,18800.0,20.9775,21.0247,20.9444,20.968,18800.0
2006-09-05 09:30:00,44.2,44.47,44.2,44.4,11700.0,20.8642,20.9916,20.8642,20.9586,11700.0
2006-09-05 10:00:00,44.35,44.47,44.35,44.44,2900.0,20.935,20.9916,20.935,20.9775,2900.0
2006-09-05 10:30:00,44.43,44.51,44.32,44.5,7100.0,20.9727,21.0105,20.9208,21.0058,7100.0
2006-09-05 11:00:00,44.5,44.71,44.5,44.71,7000.0,21.0058,21.1049,21.0058,21.1049,7000.0
2006-09-05 11:30:00,44.65,44.66,44.57,44.59,2300.0,21.0766,21.0813,21.0388,21.0483,2300.0
2006-09-05 12:00:00,44.55,44.66,44.55,44.57,5000.0,21.0294,21.0813,21.0294,21.0388,5000.0
2006-09-05 12:30:00,44.58,44.61,44.5,44.61,3900.0,21.0435,21.0577,21.0058,21.0577,3900.0
2006-09-05 13:00:00,44.6,44.66,44.58,44.66,3000.0,21.053,21.0813,21.0435,21.0813,3000.0
2006-09-05 13:30:00,44.65,44.65,44.54,44.58,4500.0,21.0766,21.0766,21.0247,21.0435,4500.0
2006-09-05 14:00:00,44.58,44.61,44.47,44.47,3700.0,21.0435,21.0577,20.9916,20.9916,3700.0
2006-09-05 14:30:00,44.47,44.49,44.4,44.42,5600.0,20.9916,21.0011,20.9586,20.968,5600.0
2006-09-05 15:00:00,44.42,44.42,44.3,44.38,7000.0,20.968,20.968,20.9114,20.9491,7000.0
2006-09-05 15:30:00,44.4,44.5,44.37,44.43,13200.0,20.9586,21.0058,20.9444,20.9727,13200.0
2006-09-06 09:30:00,44.22,44.29,44.13,44.27,16500.0,20.8736,20.9067,20.8311,20.8972,16500.0
2006-09-06 10:00:00,44.21,44.34,44.2,44.26,6300.0,20.8689,20.9303,20.8642,20.8925,6300.0
2006-09-06 10:30:00,44.23,44.4,44.18,44.33,9800.0,20.8783,20.9586,20.8547,20.9255,9800.0
2006-09-06 11:00:00,44.27,44.44,44.24,44.35,6400.0,20.8972,20.9775,20.883,20.935,6400.0
2006-09-06 11:30:00,44.35,44.37,44.3,44.3,2300.0,20.935,20.9444,20.9114,20.9114,2300.0
2006-09-06 12:00:00,44.29,44.35,44.27,44.32,2800.0,20.9067,20.935,20.8972,20.9208,2800.0
2006-09-06 12:30:00,44.29,44.36,44.29,44.32,7400.0,20.9067,20.9397,20.9067,20.9208,7400.0
2006-09-06 13:00:00,44.34,44.45,44.29,44.45,5300.0,20.9303,20.9822,20.9067,20.9822,5300.0
2006-09-06 13:30:00,44.42,44.51,44.42,44.46,3800.0,20.968,21.0105,20.968,20.9869,3800.0
2006-09-06 14:00:00,44.5,44.53,44.39,44.44,4600.0,21.0058,21.0199,20.9539,20.9775,4600.0
2006-09-06 14:30:00,44.4,44.5,44.4,44.4,7000.0,20.9586,21.0058,20.9586,20.9586,7000.0
2006-09-06 15:00:00,44.42,44.5,44.37,44.47,11300.0,20.968,21.0058,20.9444,20.9916,11300.0
2006-09-06 15:30:00,44.45,44.48,44.25,44.33,12100.0,20.9822,20.9963,20.8878,20.9255,12100.0
2006-09-07 09:30:00,44.25,44.25,44.1,44.1,10100.0,20.8878,20.8878,20.817,20.817,10100.0
2006-09-07 10:00:00,44.1,44.17,43.83,43.86,8600.0,20.817,20.85,20.6895,20.7037,8600.0
2006-09-07 10:30:00,43.86,43.93,43.72,43.76,14100.0,20.7037,20.7367,20.6376,20.6565,14100.0
2006-09-07 11:00:00,43.76,43.78,43.54,43.6,16300.0,20.6565,20.6659,20.5526,20.5809,16300.0
2006-09-07 11:30:00,43.6,43.65,43.45,43.53,6400.0,20.5809,20.6045,20.5101,20.5479,6400.0
2006-09-07 12:00:00,43.59,43.73,43.49,43.56,6600.0,20.5762,20.6423,20.529,20.5621,6600.0
2006-09-07 12:30:00,43.52,43.59,43.48,43.57,8500.0,20.5432,20.5762,20.5243,20.5668,8500.0
2006-09-07 13:00:00,43.54,43.62,43.54,43.56,2000.0,20.5526,20.5904,20.5526,20.5621,2000.0
2006-09-07 13:30:00,43.57,43.82,43.55,43.66,7200.0,20.5668,20.6848,20.5573,20.6093,7200.0
2006-09-07 14:00:00,43.6,43.78,43.59,43.75,7800.0,20.5809,20.6659,20.5762,20.6518,7800.0
2006-09-07 14:30:00,43.78,43.84,43.69,43.73,8000.0,20.6659,20.6942,20.6234,20.6423,8000.0
2006-09-07 15:00:00,43.74,43.74,43.39,43.49,16000.0,20.647,20.647,20.4818,20.529,16000.0
2006-09-07 15:30:00,43.49,43.55,43.38,43.54,28000.0,20.529,20.5573,20.4771,20.5526,28000.0
2006-09-08 09:30:00,43.19,43.3,43.06,43.27,13500.0,20.3874,20.4393,20.326,20.4252,13500.0
2006-09-08 10:00:00,43.27,43.33,43.2,43.29,7600.0,20.4252,20.4535,20.3921,20.4346,7600.0
2006-09-08 10:30:00,43.31,43.38,43.26,43.33,5300.0,20.4441,20.4771,20.4205,20.4535,5300.0
2006-09-08 11:00:00,43.37,43.37,43.21,43.21,4000.0,20.4724,20.4724,20.3968,20.3968,4000.0
2006-09-08 11:30:00,43.21,43.21,43.03,43.09,10800.0,20.3968,20.3968,20.3119,20.3402,10800.0
2006-09-08 12:00:00,43.11,43.2,43.09,43.14,4600.0,20.3496,20.3921,20.3402,20.3638,4600.0
2006-09-08 12:30:00,43.18,43.18,43.08,43.17,3400.0,20.3827,20.3827,20.3355,20.378,3400.0
2006-09-08 13:00:00,43.19,43.25,43.08,43.25,3800.0,20.3874,20.4157,20.3355,20.4157,3800.0
2006-09-08 13:30:00,43.24,43.29,43.16,43.29,4200.0,20.411,20.4346,20.3732,20.4346,4200.0
2006-09-08 14:00:00,43.29,43.34,43.26,43.33,4200.0,20.4346,20.4582,20.4205,20.4535,4200.0
2006-09-08 14:30:00,43.32,43.35,43.24,43.3,5600.0,20.4488,20.4629,20.411,20.4393,5600.0
2006-09-08 15:00:00,43.33,43.34,43.22,43.22,12000.0,20.4535,20.4582,20.4016,20.4016,12000.0
2006-09-08 15:30:00,43.25,43.27,43.15,43.21,16000.0,20.4157,20.4252,20.3685,20.3968,16000.0
2006-09-11 09:30:00,43.14,43.27,42.96,42.96,13300.0,20.3638,20.4252,20.2788,20.2788,13300.0
2006-09-11 10:00:00,42.99,43.13,42.94,43.02,9100.0,20.293,20.3591,20.2694,20.3072,9100.0
2006-09-11 10:30:00,43.04,43.04,42.84,42.84,2600.0,20.3166,20.3166,20.2222,20.2222,2600.0
2006-09-11 11:00:00,42.86,42.91,42.83,42.87,5500.0,20.2316,20.2552,20.2175,20.2364,5500.0
2006-09-11 11:30:00,42.95,42.99,42.84,42.85,4000.0,20.2741,20.293,20.2222,20.2269,4000.0
2006-09-11 12:00:00,42.85,43.05,42.83,42.91,13600.0,20.2269,20.3213,20.2175,20.2552,13600.0
2006-09-11 12:30:00,42.92,43.3,42.89,43.27,7200.0,20.26,20.4393,20.2458,20.4252,7200.0
2006-09-11 13:00:00,43.26,43.34,43.14,43.28,3000.0,20.4205,20.4582,20.3638,20.4299,3000.0
2006-09-11 13:30:00,43.26,43.34,43.22,43.23,4300.0,20.4205,20.4582,20.4016,20.4063,4300.0
2006-09-11 14:00:00,43.23,43.36,43.16,43.17,7900.0,20.4063,20.4677,20.3732,20.378,7900.0
2006-09-11 14:30:00,43.17,43.28,43.03,43.28,13000.0,20.378,20.4299,20.3119,20.4299,13000.0
2006-09-11 15:00:00,43.26,43.36,43.16,43.32,13000.0,20.4205,20.4677,20.3732,20.4488,13000.0
2006-09-11 15:30:00,43.32,43.32,43.09,43.11,7800.0,20.4488,20.4488,20.3402,20.3496,7800.0
2006-09-12 09:30:00,43.38,43.59,43.37,43.39,9900.0,20.4771,20.5762,20.4724,20.4818,9900.0
2006-09-12 10:00:00,43.48,43.55,43.37,43.43,6500.0,20.5243,20.5573,20.4724,20.5007,6500.0
2006-09-12 10:30:00,43.45,43.52,43.33,43.33,4600.0,20.5101,20.5432,20.4535,20.4535,4600.0
2006-09-12 11:00:00,43.34,43.61,43.34,43.6,4800.0,20.4582,20.5857,20.4582,20.5809,4800.0
2006-09-12 11:30:00,43.58,43.79,43.58,43.69,7400.0,20.5715,20.6706,20.5715,20.6234,7400.0
2006-09-12 12:00:00,43.66,43.67,43.38,43.47,13000.0,20.6093,20.614,20.4771,20.5196,13000.0
2006-09-12 12:30:00,43.46,43.49,43.3,43.33,3200.0,20.5149,20.529,20.4393,20.4535,3200.0
2006-09-12 13:00:00,43.28,43.35,43.17,43.23,13600.0,20.4299,20.4629,20.378,20.4063,13600.0
2006-09-12 13:30:00,43.27,43.35,43.23,43.31,3500.0,20.4252,20.4629,20.4063,20.4441,3500.0
2006-09-12 14:00:00,43.35,43.35,43.08,43.1,4700.0,20.4629,20.4629,20.3355,20.3449,4700.0
2006-09-12 14:30:00,43.18,43.33,43.12,43.32,7600.0,20.3827,20.4535,20.3544,20.4488,7600.0
2006-09-12 15:00:00,43.33,43.33,43.16,43.2,13600.0,20.4535,20.4535,20.3732,20.3921,13600.0
2006-09-12 15:30:00,43.18,43.45,43.13,43.41,16500.0,20.3827,20.5101,20.3591,20.4913,16500.0
2006-09-13 09:30:00,42.95,43.1,42.82,42.89,16900.0,20.2741,20.3449,20.2128,20.2458,16900.0
2006-09-13 10:00:00,42.87,43.01,42.87,42.98,4500.0,20.2364,20.3024,20.2364,20.2883,4500.0
2006-09-13 10:30:00,42.95,42.95,42.87,42.91,2800.0,20.2741,20.2741,20.2364,20.2552,2800.0
2006-09-13 11:00:00,42.91,43.25,42.91,43.15,2900.0,20.2552,20.4157,20.2552,20.3685,2900.0
2006-09-13 11:30:00,43.02,43.14,43.02,43.14,4200.0,20.3072,20.3638,20.3072,20.3638,4200.0
2006-09-13 12:00:00,43.12,43.24,43.11,43.22,3800.0,20.3544,20.411,20.3496,20.4016,3800.0
2006-09-13 12:30:00,43.22,43.27,43.22,43.27,7000.0,20.4016,20.4252,20.4016,20.4252,7000.0
2006-09-13 13:00:00,43.29,43.35,43.26,43.35,900.0,20.4346,20.4629,20.4205,20.4629,900.0
2006-09-13 13:30:00,43.34,43.34,43.28,43.28,1000.0,20.4582,20.4582,20.4299,20.4299,1000.0
2006-09-13 14:00:00,43.31,43.35,43.31,43.34,1600.0,20.4441,20.4629,20.4441,20.4582,1600.0
2006-09-13 14:30:00,43.34,43.36,43.3,43.35,1600.0,20.4582,20.4677,20.4393,20.4629,1600.0
2006-09-13 15:00:00,43.33,43.38,43.26,43.38,5300.0,20.4535,20.4771,20.4205,20.4771,5300.0
2006-09-13 15:30:00,43.38,43.42,43.34,43.42,7000.0,20.4771,20.496,20.4582,20.496,7000.0
2006-09-14 09:30:00,43.64,43.78,43.59,43.61,11100.0,20.5998,20.6659,20.5762,20.5857,11100.0
2006-09-14 10:00:00,43.62,43.63,43.33,43.41,10700.0,20.5904,20.5951,20.4535,20.4913,10700.0
2006-09-14 10:30:00,43.4,43.52,43.24,43.45,6500.0,20.4865,20.5432,20.411,20.5101,6500.0
2006-09-14 11:00:00,43.42,43.63,43.42,43.59,5300.0,20.496,20.5951,20.496,20.5762,5300.0
2006-09-14 11:30:00,43.57,43.57,43.51,43.51,1800.0,20.5668,20.5668,20.5385,20.5385,1800.0
2006-09-14 12:00:00,43.5,43.56,43.49,43.56,1200.0,20.5337,20.5621,20.529,20.5621,1200.0
2006-09-14 12:30:00,43.58,43.58,43.47,43.48,1300.0,20.5715,20.5715,20.5196,20.5243,1300.0
2006-09-14 13:00:00,43.49,43.49,43.42,43.44,1200.0,20.529,20.529,20.496,20.5054,1200.0
2006-09-14 13:30:00,43.47,43.58,43.46,43.46,5900.0,20.5196,20.5715,20.5149,20.5149,5900.0
2006-09-14 14:00:00,43.46,43.49,43.38,43.49,3900.0,20.5149,20.529,20.4771,20.529,3900.0
2006-09-14 14:30:00,43.49,43.57,43.42,43.46,17400.0,20.529,20.5668,20.496,20.5149,17400.0
2006-09-14 15:00:00,43.47,43.5,43.42,43.42,9000.0,20.5196,20.5337,20.496,20.496,9000.0
2006-09-14 15:30:00,43.44,43.47,43.4,43.42,6000.0,20.5054,20.5196,20.4865,20.496,6000.0
2006-09-15 09:30:00,43.27,43.61,43.2,43.3,7700.0,20.4252,20.5857,20.3921,20.4393,7700.0
2006-09-15 10:00:00,43.37,43.63,43.33,43.63,9500.0,20.4724,20.5951,20.4535,20.5951,9500.0
2006-09-15 10:30:00,43.6,43.68,43.46,43.49,7400.0,20.5809,20.6187,20.5149,20.529,7400.0
2006-09-15 11:00:00,43.49,43.75,43.49,43.73,8400.0,20.529,20.6518,20.529,20.6423,8400.0
2006-09-15 11:30:00,43.73,43.73,43.58,43.65,2400.0,20.6423,20.6423,20.5715,20.6045,2400.0
2006-09-15 12:00:00,43.7,43.72,43.69,43.69,2300.0,20.6281,20.6376,20.6234,20.6234,2300.0
2006-09-15 12:30:00,43.72,43.84,43.72,43.84,8200.0,20.6376,20.6942,20.6376,20.6942,8200.0
2006-09-15 13:00:00,43.84,44.03,43.81,43.99,17500.0,20.6942,20.7839,20.6801,20.765,17500.0
2006-09-15 13:30:00,44.01,44.01,43.85,43.87,5300.0,20.7745,20.7745,20.699,20.7084,5300.0
2006-09-15 14:00:00,43.85,43.96,43.74,43.94,10300.0,20.699,20.7509,20.647,20.7414,10300.0
2006-09-15 14:30:00,43.93,44.03,43.81,43.81,6300.0,20.7367,20.7839,20.6801,20.6801,6300.0
2006-09-15 15:00:00,43.84,43.89,43.73,43.74,12300.0,20.6942,20.7178,20.6423,20.647,12300.0
2006-09-15 15:30:00,43.74,43.82,43.67,43.7,24000.0,20.647,20.6848,20.614,20.6281,24000.0
2006-09-18 09:30:00,43.59,43.88,43.5,43.83,13500.0,20.5762,20.7131,20.5337,20.6895,13500.0
2006-09-18 10:00:00,43.83,44.05,43.81,43.95,8500.0,20.6895,20.7934,20.6801,20.7462,8500.0
2006-09-18 10:30:00,43.93,43.95,43.57,43.58,9300.0,20.7367,20.7462,20.5668,20.5715,9300.0
2006-09-18 11:00:00,43.54,43.69,43.5,43.6,5900.0,20.5526,20.6234,20.5337,20.5809,5900.0
2006-09-18 11:30:00,43.63,43.74,43.57,43.74,6700.0,20.5951,20.647,20.5668,20.647,6700.0
2006-09-18 12:00:00,43.69,43.87,43.69,43.87,9200.0,20.6234,20.7084,20.6234,20.7084,9200.0
2006-09-18 12:30:00,43.86,43.88,43.77,43.87,4300.0,20.7037,20.7131,20.6612,20.7084,4300.0
2006-09-18 13:00:00,43.88,43.93,43.87,43.92,5000.0,20.7131,20.7367,20.7084,20.732,5000.0
2006-09-18 13:30:00,43.92,43.92,43.75,43.76,2300.0,20.732,20.732,20.6518,20.6565,2300.0
2006-09-18 14:00:00,43.76,43.79,43.72,43.73,4800.0,20.6565,20.6706,20.6376,20.6423,4800.0
2006-09-18 14:30:00,43.73,43.88,43.71,43.88,8400.0,20.6423,20.7131,20.6329,20.7131,8400.0
2006-09-18 15:00:00,43.88,43.9,43.83,43.88,5900.0,20.7131,20.7226,20.6895,20.7131,5900.0
2006-09-18 15:30:00,43.86,43.93,43.86,43.88,12100.0,20.7037,20.7367,20.7037,20.7131,12100.0
2006-09-19 09:30:00,43.6,43.89,43.58,43.89,12000.0,20.5809,20.7178,20.5715,20.7178,12000.0
2006-09-19 10:00:00,43.89,43.95,43.83,43.85,5900.0,20.7178,20.7462,20.6895,20.699,5900.0
2006-09-19 10:30:00,43.83,43.88,43.83,43.85,3500.0,20.6895,20.7131,20.6895,20.699,3500.0
2006-09-19 11:00:00,43.85,43.91,43.83,43.88,6800.0,20.699,20.7273,20.6895,20.7131,6800.0
2006-09-19 11:30:00,43.88,43.88,43.8,43.8,2800.0,20.7131,20.7131,20.6754,20.6754,2800.0
2006-09-19 12:00:00,43.8,43.81,43.56,43.62,4900.0,20.6754,20.6801,20.5621,20.5904,4900.0
2006-09-19 12:30:00,43.63,43.68,43.35,43.39,8400.0,20.5951,20.6187,20.4629,20.4818,8400.0
2006-09-19 13:00:00,43.47,43.58,43.39,43.58,3000.0,20.5196,20.5715,20.4818,20.5715,3000.0
2006-09-19 13:30:00,43.6,43.68,43.56,43.68,5600.0,20.5809,20.6187,20.5621,20.6187,5600.0
2006-09-19 14:00:00,43.68,43.79,43.64,43.75,10000.0,20.6187,20.6706,20.5998,20.6518,10000.0
2006-09-19 14:30:00,43.75,43.91,43.7,43.89,12700.0,20.6518,20.7273,20.6281,20.7178,12700.0
2006-09-19 15:00:00,43.89,43.98,43.85,43.91,15700.0,20.7178,20.7603,20.699,20.7273,15700.0
2006-09-19 15:30:00,43.88,44.03,43.86,44.03,23900.0,20.7131,20.7839,20.7037,20.7839,23900.0
2006-09-20 09:30:00,45.52,45.52,44.0,44.12,10100.0,21.4873,21.4873,20.7698,20.8264,10100.0
2006-09-20 10:00:00,44.12,44.24,44.07,44.19,2700.0,20.8264,20.883,20.8028,20.8594,2700.0
2006-09-20 10:30:00,44.22,44.38,44.21,44.38,8500.0,20.8736,20.9491,20.8689,20.9491,8500.0
2006-09-20 11:00:00,44.38,44.43,44.3,44.31,4000.0,20.9491,20.9727,20.9114,20.9161,4000.0
2006-09-20 11:30:00,44.32,44.39,44.22,44.23,3700.0,20.9208,20.9539,20.8736,20.8783,3700.0
2006-09-20 12:00:00,44.29,44.34,44.22,44.34,3900.0,20.9067,20.9303,20.8736,20.9303,3900.0
2006-09-20 12:30:00,44.31,44.35,44.27,44.28,5700.0,20.9161,20.935,20.8972,20.9019,5700.0
2006-09-20 13:00:00,44.27,44.34,44.24,44.3,3400.0,20.8972,20.9303,20.883,20.9114,3400.0
2006-09-20 13:30:00,44.31,44.31,44.13,44.14,7300.0,20.9161,20.9161,20.8311,20.8358,7300.0
2006-09-20 14:00:00,44.14,44.15,43.98,43.99,5500.0,20.8358,20.8406,20.7603,20.765,5500.0
2006-09-20 14:30:00,44.0,44.08,43.9,43.94,10600.0,20.7698,20.8075,20.7226,20.7414,10600.0
2006-09-20 15:00:00,43.94,44.11,43.89,43.98,9400.0,20.7414,20.8217,20.7178,20.7603,9400.0
2006-09-20 15:30:00,44.03,44.09,43.87,43.92,10000.0,20.7839,20.8122,20.7084,20.732,10000.0
2006-09-21 09:30:00,44.18,44.5,44.18,44.23,11800.0,20.8547,21.0058,20.8547,20.8783,11800.0
2006-09-21 10:00:00,44.24,44.3,44.14,44.19,10000.0,20.883,20.9114,20.8358,20.8594,10000.0
2006-09-21 10:30:00,44.22,44.31,44.15,44.22,8000.0,20.8736,20.9161,20.8406,20.8736,8000.0
2006-09-21 11:00:00,44.22,44.46,44.18,44.38,10400.0,20.8736,20.9869,20.8547,20.9491,10400.0
2006-09-21 11:30:00,44.37,44.43,44.3,44.38,3400.0,20.9444,20.9727,20.9114,20.9491,3400.0
2006-09-21 12:00:00,44.43,44.5,44.39,44.46,23600.0,20.9727,21.0058,20.9539,20.9869,23600.0
2006-09-21 12:30:00,44.46,44.5,44.4,44.45,5000.0,20.9869,21.0058,20.9586,20.9822,5000.0
2006-09-21 13:00:00,44.46,44.52,44.44,44.49,9100.0,20.9869,21.0152,20.9775,21.0011,9100.0
2006-09-21 13:30:00,44.49,44.52,44.45,44.47,9900.0,21.0011,21.0152,20.9822,20.9916,9900.0
2006-09-21 14:00:00,44.49,44.53,44.47,44.52,5700.0,21.0011,21.0199,20.9916,21.0152,5700.0
2006-09-21 14:30:00,44.52,44.55,44.47,44.52,3000.0,21.0152,21.0294,20.9916,21.0152,3000.0
2006-09-21 15:00:00,44.52,44.55,44.38,44.41,7100.0,21.0152,21.0294,20.9491,20.9633,7100.0
2006-09-21 15:30:00,44.37,44.38,44.23,44.3,9900.0,20.9444,20.9491,20.8783,20.9114,9900.0
2006-09-22 09:30:00,44.44,44.5,44.24,44.32,14100.0,20.9775,21.0058,20.883,20.9208,14100.0
2006-09-22 10:00:00,44.34,44.36,44.28,44.36,3100.0,20.9303,20.9397,20.9019,20.9397,3100.0
2006-09-22 10:30:00,44.28,44.29,44.13,44.14,3900.0,20.9019,20.9067,20.8311,20.8358,3900.0
2006-09-22 11:00:00,44.16,44.22,44.04,44.12,6600.0,20.8453,20.8736,20.7886,20.8264,6600.0
2006-09-22 11:30:00,44.11,44.22,44.03,44.14,6500.0,20.8217,20.8736,20.7839,20.8358,6500.0
2006-09-22 12:00:00,44.14,44.14,44.04,44.04,1500.0,20.8358,20.8358,20.7886,20.7886,1500.0
2006-09-22 12:30:00,44.04,44.29,44.03,44.23,5300.0,20.7886,20.9067,20.7839,20.8783,5300.0
2006-09-22 13:00:00,44.22,44.22,44.13,44.14,2300.0,20.8736,20.8736,20.8311,20.8358,2300.0
2006-09-22 13:30:00,44.13,44.13,44.05,44.07,4000.0,20.8311,20.8311,20.7934,20.8028,4000.0
2006-09-22 14:00:00,44.08,44.12,44.08,44.11,4100.0,20.8075,20.8264,20.8075,20.8217,4100.0
2006-09-22 14:30:00,44.11,44.11,44.06,44.07,5800.0,20.8217,20.8217,20.7981,20.8028,5800.0
2006-09-22 15:00:00,44.06,44.28,44.06,44.15,10100.0,20.7981,20.9019,20.7981,20.8406,10100.0
2006-09-22 15:30:00,44.19,44.2,44.15,44.17,5500.0,20.8594,20.8642,20.8406,20.85,5500.0
2006-09-25 09:30:00,44.2,44.74,44.1,44.61,27500.0,20.8642,21.1191,20.817,21.0577,27500.0
2006-09-25 10:00:00,44.61,44.77,44.61,44.69,12900.0,21.0577,21.1332,21.0577,21.0955,12900.0
2006-09-25 10:30:00,44.7,44.75,44.67,44.73,9300.0,21.1002,21.1238,21.086,21.1143,9300.0
2006-09-25 11:00:00,44.74,44.77,44.65,44.66,7800.0,21.1191,21.1332,21.0766,21.0813,7800.0
2006-09-25 11:30:00,44.67,44.75,44.61,44.7,9800.0,21.086,21.1238,21.0577,21.1002,9800.0
2006-09-25 12:00:00,44.66,44.77,44.66,44.74,9300.0,21.0813,21.1332,21.0813,21.1191,9300.0
2006-09-25 12:30:00,44.77,44.79,44.71,44.75,5100.0,21.1332,21.1427,21.1049,21.1238,5100.0
2006-09-25 13:00:00,44.73,44.83,44.73,44.75,5200.0,21.1143,21.1616,21.1143,21.1238,5200.0
2006-09-25 13:30:00,44.8,44.8,44.61,44.62,5600.0,21.1474,21.1474,21.0577,21.0624,5600.0
2006-09-25 14:00:00,44.65,44.75,44.56,44.62,6300.0,21.0766,21.1238,21.0341,21.0624,6300.0
2006-09-25 14:30:00,44.62,44.68,44.5,44.54,11800.0,21.0624,21.0907,21.0058,21.0247,11800.0
2006-09-25 15:00:00,44.54,44.61,44.43,44.49,16100.0,21.0247,21.0577,20.9727,21.0011,16100.0
2006-09-25 15:30:00,44.47,44.62,44.44,44.57,21700.0,20.9916,21.0624,20.9775,21.0388,21700.0
2006-09-26 09:30:00,44.76,44.89,44.7,44.78,13400.0,21.1285,21.1899,21.1002,21.138,13400.0
2006-09-26 10:00:00,44.75,44.75,44.36,44.46,14000.0,21.1238,21.1238,20.9397,20.9869,14000.0
2006-09-26 10:30:00,44.45,44.45,44.26,44.35,29400.0,20.9822,20.9822,20.8925,20.935,29400.0
2006-09-26 11:00:00,44.37,44.49,44.37,44.42,6900.0,20.9444,21.0011,20.9444,20.968,6900.0
2006-09-26 11:30:00,44.4,44.44,44.39,44.4,2500.0,20.9586,20.9775,20.9539,20.9586,2500.0
2006-09-26 12:00:00,44.4,44.4,44.33,44.37,2000.0,20.9586,20.9586,20.9255,20.9444,2000.0
2006-09-26 12:30:00,44.33,44.44,44.33,44.43,5900.0,20.9255,20.9775,20.9255,20.9727,5900.0
2006-09-26 13:00:00,44.4,44.45,44.35,44.45,2200.0,20.9586,20.9822,20.935,20.9822,2200.0
2006-09-26 13:30:00,44.42,44.53,44.41,44.52,5400.0,20.968,21.0199,20.9633,21.0152,5400.0
2006-09-26 14:00:00,44.45,44.52,44.22,44.23,8900.0,20.9822,21.0152,20.8736,20.8783,8900.0
2006-09-26 14:30:00,44.25,44.34,44.2,44.24,3300.0,20.8878,20.9303,20.8642,20.883,3300.0
2006-09-26 15:00:00,44.25,44.32,44.23,44.29,3500.0,20.8878,20.9208,20.8783,20.9067,3500.0
2006-09-26 15:30:00,44.29,44.3,44.12,44.19,12300.0,20.9067,20.9114,20.8264,20.8594,12300.0
2006-09-27 09:30:00,44.25,44.49,44.11,44.38,21300.0,20.8878,21.0011,20.8217,20.9491,21300.0
2006-09-27 10:00:00,44.35,44.4,44.22,44.26,13900.0,20.935,20.9586,20.8736,20.8925,13900.0
2006-09-27 10:30:00,44.26,44.26,44.03,44.11,19300.0,20.8925,20.8925,20.7839,20.8217,19300.0
2006-09-27 11:00:00,44.12,44.13,44.0,44.05,6800.0,20.8264,20.8311,20.7698,20.7934,6800.0
2006-09-27 11:30:00,44.02,44.12,44.0,44.09,9200.0,20.7792,20.8264,20.7698,20.8122,9200.0
2006-09-27 12:00:00,44.09,44.26,44.09,44.24,3400.0,20.8122,20.8925,20.8122,20.883,3400.0
2006-09-27 12:30:00,44.24,44.4,44.24,44.32,3600.0,20.883,20.9586,20.883,20.9208,3600.0
2006-09-27 13:00:00,44.37,44.43,44.35,44.37,5900.0,20.9444,20.9727,20.935,20.9444,5900.0
2006-09-27 13:30:00,44.35,44.37,44.25,44.36,7300.0,20.935,20.9444,20.8878,20.9397,7300.0
2006-09-27 14:00:00,44.38,44.49,44.37,44.45,4100.0,20.9491,21.0011,20.9444,20.9822,4100.0
2006-09-27 14:30:00,44.46,44.65,44.46,44.49,27300.0,20.9869,21.0766,20.9869,21.0011,27300.0
2006-09-27 15:00:00,44.48,44.49,44.33,44.4,3100.0,20.9963,21.0011,20.9255,20.9586,3100.0
2006-09-27 15:30:00,44.41,44.57,44.35,44.54,12000.0,20.9633,21.0388,20.935,21.0247,12000.0
2006-09-28 09:30:00,44.7,44.99,44.66,44.92,12200.0,21.1002,21.2371,21.0813,21.204,12200.0
2006-09-28 10:00:00,44.88,45.0,44.73,44.98,14400.0,21.1852,21.2418,21.1143,21.2324,14400.0
2006-09-28 10:30:00,44.98,45.0,44.84,44.9,9300.0,21.2324,21.2418,21.1663,21.1946,9300.0
2006-09-28 11:00:00,44.88,45.0,44.86,44.88,5700.0,21.1852,21.2418,21.1757,21.1852,5700.0
2006-09-28 11:30:00,44.89,44.95,44.81,44.82,3500.0,21.1899,21.2182,21.1521,21.1568,3500.0
2006-09-28 12:00:00,44.83,44.96,44.82,44.94,3400.0,21.1616,21.2229,21.1568,21.2135,3400.0
2006-09-28 12:30:00,44.92,44.98,44.88,44.96,4200.0,21.204,21.2324,21.1852,21.2229,4200.0
2006-09-28 13:00:00,44.98,45.04,44.96,45.01,5200.0,21.2324,21.2607,21.2229,21.2465,5200.0
2006-09-28 13:30:00,45.0,45.04,44.99,45.0,2000.0,21.2418,21.2607,21.2371,21.2418,2000.0
2006-09-28 14:00:00,44.99,45.03,44.98,45.03,3700.0,21.2371,21.256,21.2324,21.256,3700.0
2006-09-28 14:30:00,45.03,45.25,45.03,45.24,7500.0,21.256,21.3598,21.256,21.3551,7500.0
2006-09-28 15:00:00,45.24,45.3,45.11,45.3,19900.0,21.3551,21.3834,21.2937,21.3834,19900.0
2006-09-28 15:30:00,45.29,45.29,45.24,45.25,6100.0,21.3787,21.3787,21.3551,21.3598,6100.0
2006-09-29 09:30:00,44.9,44.9,44.52,44.56,18500.0,21.1946,21.1946,21.0152,21.0341,18500.0
2006-09-29 10:00:00,44.58,44.71,44.57,44.64,8900.0,21.0435,21.1049,21.0388,21.0719,8900.0
2006-09-29 10:30:00,44.62,44.68,44.59,44.59,8800.0,21.0624,21.0907,21.0483,21.0483,8800.0
2006-09-29 11:00:00,44.61,44.8,44.61,44.72,5600.0,21.0577,21.1474,21.0577,21.1096,5600.0
2006-09-29 11:30:00,44.75,44.79,44.68,44.77,7200.0,21.1238,21.1427,21.0907,21.1332,7200.0
2006-09-29 12:00:00,44.77,44.77,44.73,44.75,1400.0,21.1332,21.1332,21.1143,21.1238,1400.0
2006-09-29 12:30:00,44.74,44.74,44.59,44.62,2900.0,21.1191,21.1191,21.0483,21.0624,2900.0
2006-09-29 13:00:00,44.63,44.68,44.57,44.61,3500.0,21.0671,21.0907,21.0388,21.0577,3500.0
2006-09-29 13:30:00,44.59,44.66,44.59,44.62,3500.0,21.0483,21.0813,21.0483,21.0624,3500.0
2006-09-29 14:00:00,44.62,44.65,44.58,44.59,6100.0,21.0624,21.0766,21.0435,21.0483,6100.0
2006-09-29 14:30:00,44.59,44.63,44.56,44.6,5200.0,21.0483,21.0671,21.0341,21.053,5200.0
2006-09-29 15:00:00,44.61,44.61,44.51,44.51,8900.0,21.0577,21.0577,21.0105,21.0105,8900.0
2006-09-29 15:30:00,44.51,44.58,44.33,44.47,26600.0,21.0105,21.0435,20.9255,20.9916,26600.0
2006-10-02 09:30:00,44.46,44.95,44.41,44.91,11600.0,20.9869,21.2182,20.9633,21.1993,11600.0
2006-10-02 10:00:00,44.88,45.14,44.87,45.01,15100.0,21.1852,21.3079,21.1804,21.2465,15100.0
2006-10-02 10:30:00,45.02,45.12,44.93,45.0,5900.0,21.2512,21.2984,21.2088,21.2418,5900.0
2006-10-02 11:00:00,45.01,45.1,44.98,45.08,6000.0,21.2465,21.289,21.2324,21.2796,6000.0
2006-10-02 11:30:00,45.09,45.22,45.05,45.12,6400.0,21.2843,21.3456,21.2654,21.2984,6400.0
2006-10-02 12:00:00,45.12,45.17,45.08,45.17,3900.0,21.2984,21.322,21.2796,21.322,3900.0
2006-10-02 12:30:00,45.15,45.16,45.12,45.12,1300.0,21.3126,21.3173,21.2984,21.2984,1300.0
2006-10-02 13:00:00,45.11,45.14,45.07,45.09,4100.0,21.2937,21.3079,21.2748,21.2843,4100.0
2006-10-02 13:30:00,45.11,45.13,44.87,45.01,7800.0,21.2937,21.3032,21.1804,21.2465,7800.0
2006-10-02 14:00:00,45.0,45.09,44.95,45.0,12000.0,21.2418,21.2843,21.2182,21.2418,12000.0
2006-10-02 14:30:00,45.02,45.07,45.0,45.05,3300.0,21.2512,21.2748,21.2418,21.2654,3300.0
2006-10-02 15:00:00,45.01,45.18,45.01,45.17,10500.0,21.2465,21.3268,21.2465,21.322,10500.0
2006-10-02 15:30:00,45.16,45.3,45.06,45.2,30100.0,21.3173,21.3834,21.2701,21.3362,30100.0
2006-10-03 09:30:00,44.95,45.04,44.69,44.89,17400.0,21.2182,21.2607,21.0955,21.1899,17400.0
2006-10-03 10:00:00,44.89,44.93,44.74,44.78,4700.0,21.1899,21.2088,21.1191,21.138,4700.0
2006-10-03 10:30:00,44.78,44.89,44.7,44.7,5800.0,21.138,21.1899,21.1002,21.1002,5800.0
2006-10-03 11:00:00,44.72,44.76,44.67,44.74,7700.0,21.1096,21.1285,21.086,21.1191,7700.0
2006-10-03 11:30:00,44.71,44.73,44.64,44.7,5600.0,21.1049,21.1143,21.0719,21.1002,5600.0
2006-10-03 12:00:00,44.7,44.93,44.65,44.83,14000.0,21.1002,21.2088,21.0766,21.1616,14000.0
2006-10-03 12:30:00,44.78,44.84,44.74,44.77,3400.0,21.138,21.1663,21.1191,21.1332,3400.0
2006-10-03 13:00:00,44.76,44.76,44.67,44.68,3800.0,21.1285,21.1285,21.086,21.0907,3800.0
2006-10-03 13:30:00,44.67,44.71,44.63,44.64,18500.0,21.086,21.1049,21.0671,21.0719,18500.0
2006-10-03 14:00:00,44.65,44.67,44.55,44.57,13100.0,21.0766,21.086,21.0294,21.0388,13100.0
2006-10-03 14:30:00,44.59,44.62,44.56,44.59,5100.0,21.0483,21.0624,21.0341,21.0483,5100.0
2006-10-03 15:00:00,44.6,44.64,44.55,44.58,9200.0,21.053,21.0719,21.0294,21.0435,9200.0
2006-10-03 15:30:00,44.58,44.75,44.55,44.6,16000.0,21.0435,21.1238,21.0294,21.053,16000.0
2006-10-04 09:30:00,44.35,44.46,44.18,44.31,13100.0,20.935,20.9869,20.8547,20.9161,13100.0
2006-10-04 10:00:00,44.31,44.35,44.15,44.17,14800.0,20.9161,20.935,20.8406,20.85,14800.0
2006-10-04 10:30:00,44.14,44.2,43.97,44.04,10400.0,20.8358,20.8642,20.7556,20.7886,10400.0
2006-10-04 11:00:00,44.03,44.22,43.95,44.19,10500.0,20.7839,20.8736,20.7462,20.8594,10500.0
2006-10-04 11:30:00,44.18,44.26,44.1,44.16,6300.0,20.8547,20.8925,20.817,20.8453,6300.0
2006-10-04 12:00:00,44.2,44.22,44.06,44.12,6200.0,20.8642,20.8736,20.7981,20.8264,6200.0
2006-10-04 12:30:00,44.13,44.15,44.08,44.14,4200.0,20.8311,20.8406,20.8075,20.8358,4200.0
2006-10-04 13:00:00,44.1,44.28,44.05,44.21,4400.0,20.817,20.9019,20.7934,20.8689,4400.0
2006-10-04 13:30:00,44.24,44.35,44.21,44.34,3500.0,20.883,20.935,20.8689,20.9303,3500.0
2006-10-04 14:00:00,44.34,44.37,44.26,44.37,3100.0,20.9303,20.9444,20.8925,20.9444,3100.0
2006-10-04 14:30:00,44.35,44.39,44.3,44.34,6500.0,20.935,20.9539,20.9114,20.9303,6500.0
2006-10-04 15:00:00,44.36,44.36,44.29,44.29,4300.0,20.9397,20.9397,20.9067,20.9067,4300.0
2006-10-04 15:30:00,44.3,44.48,44.27,44.48,13100.0,20.9114,20.9963,20.8972,20.9963,13100.0
2006-10-05 09:30:00,44.55,44.72,44.37,44.52,13300.0,21.0294,21.1096,20.9444,21.0152,13300.0
2006-10-05 10:00:00,44.52,44.54,44.31,44.39,4300.0,21.0152,21.0247,20.9161,20.9539,4300.0
2006-10-05 10:30:00,44.36,44.48,44.25,44.48,7400.0,20.9397,20.9963,20.8878,20.9963,7400.0
2006-10-05 11:00:00,44.49,44.49,44.38,44.44,6100.0,21.0011,21.0011,20.9491,20.9775,6100.0
2006-10-05 11:30:00,44.42,44.46,44.42,44.42,1700.0,20.968,20.9869,20.968,20.968,1700.0
2006-10-05 12:00:00,44.42,44.48,44.3,44.39,4100.0,20.968,20.9963,20.9114,20.9539,4100.0
2006-10-05 12:30:00,44.41,44.43,44.34,44.35,3700.0,20.9633,20.9727,20.9303,20.935,3700.0
2006-10-05 13:00:00,44.35,44.4,44.3,44.4,4900.0,20.935,20.9586,20.9114,20.9586,4900.0
2006-10-05 13:30:00,44.46,44.49,44.43,44.47,3000.0,20.9869,21.0011,20.9727,20.9916,3000.0
2006-10-05 14:00:00,44.44,44.45,44.35,44.38,2100.0,20.9775,20.9822,20.935,20.9491,2100.0
2006-10-05 14:30:00,44.35,44.36,44.29,44.34,7400.0,20.935,20.9397,20.9067,20.9303,7400.0
2006-10-05 15:00:00,44.34,44.41,44.28,44.34,10900.0,20.9303,20.9633,20.9019,20.9303,10900.0
2006-10-05 15:30:00,44.33,44.34,44.27,44.31,12800.0,20.9255,20.9303,20.8972,20.9161,12800.0
2006-10-06 09:30:00,44.27,44.29,44.03,44.06,13000.0,20.8972,20.9067,20.7839,20.7981,13000.0
2006-10-06 10:00:00,44.02,44.18,44.02,44.18,9800.0,20.7792,20.8547,20.7792,20.8547,9800.0
2006-10-06 10:30:00,44.19,44.26,44.13,44.16,6600.0,20.8594,20.8925,20.8311,20.8453,6600.0
2006-10-06 11:00:00,44.14,44.2,44.14,44.16,3500.0,20.8358,20.8642,20.8358,20.8453,3500.0
2006-10-06 11:30:00,44.13,44.29,44.11,44.29,8400.0,20.8311,20.9067,20.8217,20.9067,8400.0
2006-10-06 12:00:00,44.29,44.34,44.24,44.32,2600.0,20.9067,20.9303,20.883,20.9208,2600.0
2006-10-06 12:30:00,44.28,44.47,44.28,44.47,3700.0,20.9019,20.9916,20.9019,20.9916,3700.0
2006-10-06 13:00:00,44.47,44.47,44.36,44.36,3800.0,20.9916,20.9916,20.9397,20.9397,3800.0
2006-10-06 13:30:00,44.37,44.37,44.24,44.24,4700.0,20.9444,20.9444,20.883,20.883,4700.0
2006-10-06 14:00:00,44.24,44.32,44.24,44.29,6200.0,20.883,20.9208,20.883,20.9067,6200.0
2006-10-06 14:30:00,44.29,44.29,44.21,44.22,3600.0,20.9067,20.9067,20.8689,20.8736,3600.0
2006-10-06 15:00:00,44.19,44.22,44.16,44.19,6700.0,20.8594,20.8736,20.8453,20.8594,6700.0
2006-10-06 15:30:00,44.2,44.26,44.16,44.26,6300.0,20.8642,20.8925,20.8453,20.8925,6300.0
2006-10-09 09:30:00,44.32,44.32,44.12,44.18,3200.0,20.9208,20.9208,20.8264,20.8547,3200.0
2006-10-09 10:00:00,44.17,44.17,44.13,44.13,900.0,20.85,20.85,20.8311,20.8311,900.0
2006-10-09 10:30:00,44.13,44.17,44.13,44.16,400.0,20.8311,20.85,20.8311,20.8453,400.0
2006-10-09 11:00:00,44.15,44.15,44.14,44.15,600.0,20.8406,20.8406,20.8358,20.8406,600.0
2006-10-09 11:30:00,44.13,44.17,44.13,44.15,1300.0,20.8311,20.85,20.8311,20.8406,1300.0
2006-10-09 12:00:00,44.16,44.16,44.13,44.13,1700.0,20.8453,20.8453,20.8311,20.8311,1700.0
2006-10-09 12:30:00,44.13,44.14,44.12,44.13,2600.0,20.8311,20.8358,20.8264,20.8311,2600.0
2006-10-09 13:00:00,44.13,44.13,44.13,44.13,0.0,20.8311,20.8311,20.8311,20.8311,0.0
2006-10-09 13:30:00,44.11,44.15,44.11,44.15,1800.0,20.8217,20.8406,20.8217,20.8406,1800.0
2006-10-09 14:00:00,44.17,44.17,44.15,44.17,2000.0,20.85,20.85,20.8406,20.85,2000.0
2006-10-09 14:30:00,44.17,44.22,44.13,44.17,3900.0,20.85,20.8736,20.8311,20.85,3900.0
2006-10-09 15:00:00,44.22,44.22,44.14,44.14,2800.0,20.8736,20.8736,20.8358,20.8358,2800.0
2006-10-09 15:30:00,44.15,44.24,44.13,44.22,4100.0,20.8406,20.883,20.8311,20.8736,4100.0
2006-10-10 09:30:00,44.22,44.28,43.86,43.88,11600.0,20.8736,20.9019,20.7037,20.7131,11600.0
2006-10-10 10:00:00,43.88,43.97,43.75,43.88,18100.0,20.7131,20.7556,20.6518,20.7131,18100.0
2006-10-10 10:30:00,43.89,43.95,43.86,43.86,6600.0,20.7178,20.7462,20.7037,20.7037,6600.0
2006-10-10 11:00:00,43.86,43.86,43.77,43.78,3900.0,20.7037,20.7037,20.6612,20.6659,3900.0
2006-10-10 11:30:00,43.78,43.79,43.7,43.72,21500.0,20.6659,20.6706,20.6281,20.6376,21500.0
2006-10-10 12:00:00,43.75,43.75,43.62,43.71,10300.0,20.6518,20.6518,20.5904,20.6329,10300.0
2006-10-10 12:30:00,43.71,43.77,43.65,43.72,9100.0,20.6329,20.6612,20.6045,20.6376,9100.0
2006-10-10 13:00:00,43.73,43.77,43.72,43.72,2000.0,20.6423,20.6612,20.6376,20.6376,2000.0
2006-10-10 13:30:00,43.7,43.7,43.6,43.64,9900.0,20.6281,20.6281,20.5809,20.5998,9900.0
2006-10-10 14:00:00,43.58,43.65,43.58,43.65,6100.0,20.5715,20.6045,20.5715,20.6045,6100.0
2006-10-10 14:30:00,43.65,43.67,43.62,43.64,4300.0,20.6045,20.614,20.5904,20.5998,4300.0
2006-10-10 15:00:00,43.65,43.66,43.63,43.63,3100.0,20.6045,20.6093,20.5951,20.5951,3100.0
2006-10-10 15:30:00,43.63,43.75,43.6,43.73,11000.0,20.5951,20.6518,20.5809,20.6423,11000.0
2006-10-11 09:30:00,43.33,43.33,43.18,43.26,18500.0,20.4535,20.4535,20.3827,20.4205,18500.0
2006-10-11 10:00:00,43.28,43.3,43.2,43.24,8500.0,20.4299,20.4393,20.3921,20.411,8500.0
2006-10-11 10:30:00,43.26,43.29,43.21,43.21,5900.0,20.4205,20.4346,20.3968,20.3968,5900.0
2006-10-11 11:00:00,43.21,43.26,43.13,43.22,10800.0,20.3968,20.4205,20.3591,20.4016,10800.0
2006-10-11 11:30:00,43.25,43.26,43.19,43.2,6500.0,20.4157,20.4205,20.3874,20.3921,6500.0
2006-10-11 12:00:00,43.21,43.21,43.15,43.18,6100.0,20.3968,20.3968,20.3685,20.3827,6100.0
2006-10-11 12:30:00,43.19,43.19,43.11,43.11,6400.0,20.3874,20.3874,20.3496,20.3496,6400.0
2006-10-11 13:00:00,43.15,43.18,43.08,43.08,10300.0,20.3685,20.3827,20.3355,20.3355,10300.0
2006-10-11 13:30:00,43.05,43.13,42.93,42.99,12200.0,20.3213,20.3591,20.2647,20.293,12200.0
2006-10-11 14:00:00,42.97,42.97,42.75,42.76,28500.0,20.2836,20.2836,20.1797,20.1844,28500.0
2006-10-11 14:30:00,42.84,42.84,42.68,42.79,17000.0,20.2222,20.2222,20.1467,20.1986,17000.0
2006-10-11 15:00:00,42.82,42.93,42.78,42.85,24300.0,20.2128,20.2647,20.1939,20.2269,24300.0
2006-10-11 15:30:00,42.86,42.88,42.73,42.84,30200.0,20.2316,20.2411,20.1703,20.2222,30200.0
2006-10-12 09:30:00,42.86,42.93,42.73,42.84,27800.0,20.2316,20.2647,20.1703,20.2222,27800.0
2006-10-12 10:00:00,42.79,43.17,42.79,43.14,19600.0,20.1986,20.378,20.1986,20.3638,19600.0
2006-10-12 10:30:00,43.11,43.11,42.9,42.96,9400.0,20.3496,20.3496,20.2505,20.2788,9400.0
2006-10-12 11:00:00,42.89,42.99,42.86,42.95,8200.0,20.2458,20.293,20.2316,20.2741,8200.0
2006-10-12 11:30:00,42.94,42.97,42.9,42.92,8200.0,20.2694,20.2836,20.2505,20.26,8200.0
2006-10-12 12:00:00,42.91,42.94,42.79,42.83,7000.0,20.2552,20.2694,20.1986,20.2175,7000.0
2006-10-12 12:30:00,42.81,42.83,42.77,42.78,16900.0,20.208,20.2175,20.1892,20.1939,16900.0
2006-10-12 13:00:00,42.77,42.81,42.6,42.64,14700.0,20.1892,20.208,20.1089,20.1278,14700.0
2006-10-12 13:30:00,42.66,42.7,42.62,42.63,4600.0,20.1372,20.1561,20.1183,20.1231,4600.0
2006-10-12 14:00:00,42.64,42.76,42.64,42.72,8200.0,20.1278,20.1844,20.1278,20.1655,8200.0
2006-10-12 14:30:00,42.75,42.75,42.62,42.64,9500.0,20.1797,20.1797,20.1183,20.1278,9500.0
2006-10-12 15:00:00,42.63,42.68,42.62,42.66,11800.0,20.1231,20.1467,20.1183,20.1372,11800.0
2006-10-12 15:30:00,42.65,42.78,42.61,42.74,24700.0,20.1325,20.1939,20.1136,20.175,24700.0
2006-10-13 09:30:00,42.7,42.7,42.38,42.5,23400.0,20.1561,20.1561,20.0051,20.0617,23400.0
2006-10-13 10:00:00,42.52,42.6,42.25,42.26,25400.0,20.0711,20.1089,19.9437,19.9484,25400.0
2006-10-13 10:30:00,42.34,42.44,42.29,42.36,10300.0,19.9862,20.0334,19.9626,19.9956,10300.0
2006-10-13 11:00:00,42.4,42.41,42.27,42.3,12800.0,20.0145,20.0192,19.9531,19.9673,12800.0
2006-10-13 11:30:00,42.3,42.34,42.25,42.26,8700.0,19.9673,19.9862,19.9437,19.9484,8700.0
2006-10-13 12:00:00,42.25,42.4,42.15,42.38,7600.0,19.9437,20.0145,19.8965,20.0051,7600.0
2006-10-13 12:30:00,42.37,42.49,42.36,42.46,14700.0,20.0003,20.057,19.9956,20.0428,14700.0
2006-10-13 13:00:00,42.45,42.71,42.45,42.53,12400.0,20.0381,20.1608,20.0381,20.0759,12400.0
2006-10-13 13:30:00,42.58,42.58,42.34,42.42,12200.0,20.0995,20.0995,19.9862,20.0239,12200.0
2006-10-13 14:00:00,42.42,42.43,42.34,42.37,9000.0,20.0239,20.0287,19.9862,20.0003,9000.0
2006-10-13 14:30:00,42.36,42.41,42.33,42.35,8600.0,19.9956,20.0192,19.9815,19.9909,8600.0
2006-10-13 15:00:00,42.34,42.4,42.3,42.38,8900.0,19.9862,20.0145,19.9673,20.0051,8900.0
2006-10-13 15:30:00,42.37,42.43,42.32,42.43,15300.0,20.0003,20.0287,19.9767,20.0287,15300.0
2006-10-16 09:30:00,42.66,42.93,42.52,42.55,28000.0,20.1372,20.2647,20.0711,20.0853,28000.0
2006-10-16 10:00:00,42.57,42.63,42.5,42.6,6400.0,20.0947,20.1231,20.0617,20.1089,6400.0
2006-10-16 10:30:00,42.66,42.66,42.44,42.46,7700.0,20.1372,20.1372,20.0334,20.0428,7700.0
2006-10-16 11:00:00,42.46,42.55,42.46,42.48,12200.0,20.0428,20.0853,20.0428,20.0523,12200.0
2006-10-16 11:30:00,42.48,42.64,42.44,42.56,7100.0,20.0523,20.1278,20.0334,20.09,7100.0
2006-10-16 12:00:00,42.6,42.62,42.53,42.6,5200.0,20.1089,20.1183,20.0759,20.1089,5200.0
2006-10-16 12:30:00,42.6,42.64,42.55,42.64,3700.0,20.1089,20.1278,20.0853,20.1278,3700.0
2006-10-16 13:00:00,42.55,42.69,42.55,42.69,6200.0,20.0853,20.1514,20.0853,20.1514,6200.0
2006-10-16 13:30:00,42.69,42.71,42.62,42.68,6400.0,20.1514,20.1608,20.1183,20.1467,6400.0
2006-10-16 14:00:00,42.68,42.71,42.64,42.64,10400.0,20.1467,20.1608,20.1278,20.1278,10400.0
2006-10-16 14:30:00,42.65,42.74,42.65,42.72,3800.0,20.1325,20.175,20.1325,20.1655,3800.0
2006-10-16 15:00:00,42.73,42.8,42.67,42.8,5300.0,20.1703,20.2033,20.1419,20.2033,5300.0
2006-10-16 15:30:00,42.79,42.86,42.74,42.75,13500.0,20.1986,20.2316,20.175,20.1797,13500.0
2006-10-17 09:30:00,42.77,42.91,42.69,42.72,8300.0,20.1892,20.2552,20.1514,20.1655,8300.0
2006-10-17 10:00:00,42.7,42.75,42.62,42.65,6900.0,20.1561,20.1797,20.1183,20.1325,6900.0
2006-10-17 10:30:00,42.62,42.71,42.52,42.64,3300.0,20.1183,20.1608,20.0711,20.1278,3300.0
2006-10-17 11:00:00,42.66,42.7,42.45,42.45,9700.0,20.1372,20.1561,20.0381,20.0381,9700.0
2006-10-17 11:30:00,42.5,42.66,42.45,42.58,5100.0,20.0617,20.1372,20.0381,20.0995,5100.0
2006-10-17 12:00:00,42.58,42.67,42.52,42.67,3400.0,20.0995,20.1419,20.0711,20.1419,3400.0
2006-10-17 12:30:00,42.65,42.72,42.59,42.71,4900.0,20.1325,20.1655,20.1042,20.1608,4900.0
2006-10-17 13:00:00,42.72,42.8,42.68,42.68,3100.0,20.1655,20.2033,20.1467,20.1467,3100.0
2006-10-17 13:30:00,42.7,42.78,42.7,42.76,3000.0,20.1561,20.1939,20.1561,20.1844,3000.0
2006-10-17 14:00:00,42.77,42.77,42.62,42.69,6900.0,20.1892,20.1892,20.1183,20.1514,6900.0
2006-10-17 14:30:00,42.71,42.73,42.66,42.68,2400.0,20.1608,20.1703,20.1372,20.1467,2400.0
2006-10-17 15:00:00,42.7,42.71,42.62,42.67,10000.0,20.1561,20.1608,20.1183,20.1419,10000.0
2006-10-17 15:30:00,42.67,42.72,42.61,42.65,8000.0,20.1419,20.1655,20.1136,20.1325,8000.0
2006-10-18 09:30:00,42.78,42.92,42.78,42.84,10200.0,20.1939,20.26,20.1939,20.2222,10200.0
2006-10-18 10:00:00,42.84,42.95,42.79,42.89,10600.0,20.2222,20.2741,20.1986,20.2458,10600.0
2006-10-18 10:30:00,42.83,42.9,42.8,42.86,4600.0,20.2175,20.2505,20.2033,20.2316,4600.0
2006-10-18 11:00:00,42.85,42.91,42.68,42.68,6500.0,20.2269,20.2552,20.1467,20.1467,6500.0
2006-10-18 11:30:00,42.68,42.69,42.6,42.6,1700.0,20.1467,20.1514,20.1089,20.1089,1700.0
2006-10-18 12:00:00,42.67,42.69,42.62,42.69,2100.0,20.1419,20.1514,20.1183,20.1514,2100.0
2006-10-18 12:30:00,42.65,42.69,42.43,42.48,2300.0,20.1325,20.1514,20.0287,20.0523,2300.0
2006-10-18 13:00:00,42.42,42.48,42.35,42.37,6900.0,20.0239,20.0523,19.9909,20.0003,6900.0
2006-10-18 13:30:00,42.35,42.46,42.29,42.46,11000.0,19.9909,20.0428,19.9626,20.0428,11000.0
2006-10-18 14:00:00,42.41,42.51,42.4,42.51,4300.0,20.0192,20.0664,20.0145,20.0664,4300.0
2006-10-18 14:30:00,42.51,42.52,42.34,42.36,7000.0,20.0664,20.0711,19.9862,19.9956,7000.0
2006-10-18 15:00:00,42.34,42.39,42.32,42.38,6800.0,19.9862,20.0098,19.9767,20.0051,6800.0
2006-10-18 15:30:00,42.38,42.61,42.36,42.57,15200.0,20.0051,20.1136,19.9956,20.0947,15200.0
2006-10-19 09:30:00,42.7,42.84,42.57,42.71,16000.0,20.1561,20.2222,20.0947,20.1608,16000.0
2006-10-19 10:00:00,42.69,42.77,42.57,42.67,5000.0,20.1514,20.1892,20.0947,20.1419,5000.0
2006-10-19 10:30:00,42.66,42.92,42.66,42.88,9400.0,20.1372,20.26,20.1372,20.2411,9400.0
2006-10-19 11:00:00,42.85,42.88,42.76,42.86,8200.0,20.2269,20.2411,20.1844,20.2316,8200.0
2006-10-19 11:30:00,42.86,42.9,42.77,42.81,4000.0,20.2316,20.2505,20.1892,20.208,4000.0
2006-10-19 12:00:00,42.82,42.89,42.72,42.76,8100.0,20.2128,20.2458,20.1655,20.1844,8100.0
2006-10-19 12:30:00,42.75,42.78,42.7,42.74,10300.0,20.1797,20.1939,20.1561,20.175,10300.0
2006-10-19 13:00:00,42.77,42.89,42.77,42.89,3500.0,20.1892,20.2458,20.1892,20.2458,3500.0
2006-10-19 13:30:00,42.9,42.95,42.86,42.94,5300.0,20.2505,20.2741,20.2316,20.2694,5300.0
2006-10-19 14:00:00,42.92,42.97,42.91,42.97,4400.0,20.26,20.2836,20.2552,20.2836,4400.0
2006-10-19 14:30:00,42.97,43.19,42.97,43.16,21200.0,20.2836,20.3874,20.2836,20.3732,21200.0
2006-10-19 15:00:00,43.17,43.19,43.03,43.07,6600.0,20.378,20.3874,20.3119,20.3308,6600.0
2006-10-19 15:30:00,43.09,43.15,43.08,43.11,18400.0,20.3402,20.3685,20.3355,20.3496,18400.0
2006-10-20 09:30:00,43.53,43.64,43.53,43.57,15400.0,20.5479,20.5998,20.5479,20.5668,15400.0
2006-10-20 10:00:00,43.56,43.56,43.4,43.53,9100.0,20.5621,20.5621,20.4865,20.5479,9100.0
2006-10-20 10:30:00,43.51,43.53,43.4,43.47,9700.0,20.5385,20.5479,20.4865,20.5196,9700.0
2006-10-20 11:00:00,43.48,43.62,43.48,43.62,9500.0,20.5243,20.5904,20.5243,20.5904,9500.0
2006-10-20 11:30:00,43.64,43.64,43.58,43.61,6500.0,20.5998,20.5998,20.5715,20.5857,6500.0
2006-10-20 12:00:00,43.62,43.66,43.61,43.66,7100.0,20.5904,20.6093,20.5857,20.6093,7100.0
2006-10-20 12:30:00,43.68,43.68,43.64,43.66,9500.0,20.6187,20.6187,20.5998,20.6093,9500.0
2006-10-20 13:00:00,43.68,43.68,43.66,43.66,1800.0,20.6187,20.6187,20.6093,20.6093,1800.0
2006-10-20 13:30:00,43.67,43.71,43.64,43.66,4500.0,20.614,20.6329,20.5998,20.6093,4500.0
2006-10-20 14:00:00,43.67,43.67,43.6,43.62,11400.0,20.614,20.614,20.5809,20.5904,11400.0
2006-10-20 14:30:00,43.61,43.61,43.59,43.59,2100.0,20.5857,20.5857,20.5762,20.5762,2100.0
2006-10-20 15:00:00,43.57,43.67,43.55,43.65,29100.0,20.5668,20.614,20.5573,20.6045,29100.0
2006-10-20 15:30:00,43.65,43.69,43.61,43.65,19100.0,20.6045,20.6234,20.5857,20.6045,19100.0
2006-10-23 09:30:00,43.73,44.0,43.71,43.94,16800.0,20.6423,20.7698,20.6329,20.7414,16800.0
2006-10-23 10:00:00,43.98,44.09,43.94,44.08,11800.0,20.7603,20.8122,20.7414,20.8075,11800.0
2006-10-23 10:30:00,44.06,44.06,43.98,44.05,6400.0,20.7981,20.7981,20.7603,20.7934,6400.0
2006-10-23 11:00:00,44.03,44.09,44.03,44.06,7400.0,20.7839,20.8122,20.7839,20.7981,7400.0
2006-10-23 11:30:00,44.03,44.06,44.02,44.04,4500.0,20.7839,20.7981,20.7792,20.7886,4500.0
2006-10-23 12:00:00,44.04,44.08,44.01,44.01,7900.0,20.7886,20.8075,20.7745,20.7745,7900.0
2006-10-23 12:30:00,44.01,44.06,44.01,44.01,3200.0,20.7745,20.7981,20.7745,20.7745,3200.0
2006-10-23 13:00:00,44.02,44.05,44.01,44.05,4600.0,20.7792,20.7934,20.7745,20.7934,4600.0
2006-10-23 13:30:00,44.05,44.07,44.01,44.05,9000.0,20.7934,20.8028,20.7745,20.7934,9000.0
2006-10-23 14:00:00,44.05,44.05,43.94,43.97,11300.0,20.7934,20.7934,20.7414,20.7556,11300.0
2006-10-23 14:30:00,44.0,44.1,44.0,44.08,14400.0,20.7698,20.817,20.7698,20.8075,14400.0
2006-10-23 15:00:00,44.08,44.18,44.07,44.16,15300.0,20.8075,20.8547,20.8028,20.8453,15300.0
2006-10-23 15:30:00,44.16,44.28,44.1,44.25,17900.0,20.8453,20.9019,20.817,20.8878,17900.0
2006-10-24 09:30:00,43.85,43.89,43.49,43.54,24000.0,20.868,20.887,20.6967,20.7205,24000.0
2006-10-24 10:00:00,43.56,43.62,43.39,43.58,41800.0,20.73,20.7585,20.6491,20.7395,41800.0
2006-10-24 10:30:00,43.59,43.68,43.58,43.68,12200.0,20.7443,20.7871,20.7395,20.7871,12200.0
2006-10-24 11:00:00,43.69,43.88,43.68,43.87,13000.0,20.7919,20.8823,20.7871,20.8775,13000.0
2006-10-24 11:30:00,43.88,43.9,43.84,43.88,7700.0,20.8823,20.8918,20.8632,20.8823,7700.0
2006-10-24 12:00:00,43.87,43.92,43.82,43.9,5400.0,20.8775,20.9013,20.8537,20.8918,5400.0
2006-10-24 12:30:00,43.91,44.04,43.91,43.94,21700.0,20.8966,20.9584,20.8966,20.9108,21700.0
2006-10-24 13:00:00,43.94,43.96,43.89,43.91,5100.0,20.9108,20.9204,20.887,20.8966,5100.0
2006-10-24 13:30:00,43.92,43.95,43.89,43.94,5000.0,20.9013,20.9156,20.887,20.9108,5000.0
2006-10-24 14:00:00,43.96,43.99,43.9,43.99,5900.0,20.9204,20.9346,20.8918,20.9346,5900.0
2006-10-24 14:30:00,43.98,44.01,43.92,43.96,16600.0,20.9299,20.9441,20.9013,20.9204,16600.0
2006-10-24 15:00:00,43.92,43.94,43.86,43.93,2900.0,20.9013,20.9108,20.8728,20.9061,2900.0
2006-10-24 15:30:00,43.9,44.08,43.85,44.08,19100.0,20.8918,20.9775,20.868,20.9775,19100.0
2006-10-25 09:30:00,43.98,44.07,43.74,43.8,15300.0,20.9299,20.9727,20.8157,20.8442,15300.0
2006-10-25 10:00:00,43.74,43.96,43.7,43.91,5400.0,20.8157,20.9204,20.7966,20.8966,5400.0
2006-10-25 10:30:00,43.94,44.09,43.91,44.07,11200.0,20.9108,20.9822,20.8966,20.9727,11200.0
2006-10-25 11:00:00,44.09,44.13,43.98,44.03,8000.0,20.9822,21.0013,20.9299,20.9537,8000.0
2006-10-25 11:30:00,44.03,44.12,44.0,44.11,7000.0,20.9537,20.9965,20.9394,20.9917,7000.0
2006-10-25 12:00:00,44.11,44.11,43.99,44.09,8600.0,20.9917,20.9917,20.9346,20.9822,8600.0
2006-10-25 12:30:00,44.07,44.13,44.04,44.1,2700.0,20.9727,21.0013,20.9584,20.987,2700.0
2006-10-25 13:00:00,44.05,44.07,44.0,44.0,4800.0,20.9632,20.9727,20.9394,20.9394,4800.0
2006-10-25 13:30:00,43.99,44.03,43.95,43.97,14300.0,20.9346,20.9537,20.9156,20.9251,14300.0
2006-10-25 14:00:00,43.95,44.12,43.95,44.07,6700.0,20.9156,20.9965,20.9156,20.9727,6700.0
2006-10-25 14:30:00,44.07,44.13,44.01,44.1,9700.0,20.9727,21.0013,20.9441,20.987,9700.0
2006-10-25 15:00:00,44.07,44.14,44.01,44.12,13300.0,20.9727,21.006,20.9441,20.9965,13300.0
2006-10-25 15:30:00,44.12,44.38,44.12,44.27,22600.0,20.9965,21.1202,20.9965,21.0679,22600.0
2006-10-26 09:30:00,44.31,44.35,44.18,44.34,14400.0,21.0869,21.1059,21.025,21.1012,14400.0
2006-10-26 10:00:00,44.32,44.37,44.14,44.16,7600.0,21.0917,21.1155,21.006,21.0155,7600.0
2006-10-26 10:30:00,44.16,44.34,44.15,44.32,7200.0,21.0155,21.1012,21.0108,21.0917,7200.0
2006-10-26 11:00:00,44.34,44.37,44.27,44.37,5500.0,21.1012,21.1155,21.0679,21.1155,5500.0
2006-10-26 11:30:00,44.38,44.45,44.35,44.43,7600.0,21.1202,21.1535,21.1059,21.144,7600.0
2006-10-26 12:00:00,44.41,44.51,44.39,44.51,5400.0,21.1345,21.1821,21.125,21.1821,5400.0
2006-10-26 12:30:00,44.5,44.57,44.46,44.57,2800.0,21.1773,21.2106,21.1583,21.2106,2800.0
2006-10-26 13:00:00,44.57,44.57,44.5,44.5,4300.0,21.2106,21.2106,21.1773,21.1773,4300.0
2006-10-26 13:30:00,44.5,44.55,44.5,44.51,4000.0,21.1773,21.2011,21.1773,21.1821,4000.0
2006-10-26 14:00:00,44.51,44.52,44.45,44.49,3300.0,21.1821,21.1869,21.1535,21.1726,3300.0
2006-10-26 14:30:00,44.5,44.53,44.49,44.51,3600.0,21.1773,21.1916,21.1726,21.1821,3600.0
2006-10-26 15:00:00,44.51,44.52,44.47,44.48,9200.0,21.1821,21.1869,21.1631,21.1678,9200.0
2006-10-26 15:30:00,44.47,44.47,44.26,44.31,20600.0,21.1631,21.1631,21.0631,21.0869,20600.0
2006-10-27 09:30:00,44.5,44.6,44.44,44.51,10000.0,21.1773,21.2249,21.1488,21.1821,10000.0
2006-10-27 10:00:00,44.51,44.53,44.31,44.37,8200.0,21.1821,21.1916,21.0869,21.1155,8200.0
2006-10-27 10:30:00,44.37,44.49,44.34,44.49,2200.0,21.1155,21.1726,21.1012,21.1726,2200.0
2006-10-27 11:00:00,44.46,44.6,44.45,44.5,7400.0,21.1583,21.2249,21.1535,21.1773,7400.0
2006-10-27 11:30:00,44.54,44.64,44.54,44.64,3400.0,21.1964,21.244,21.1964,21.244,3400.0
2006-10-27 12:00:00,44.64,44.7,44.56,44.64,6300.0,21.244,21.2725,21.2059,21.244,6300.0
2006-10-27 12:30:00,44.62,44.63,44.55,44.57,2400.0,21.2344,21.2392,21.2011,21.2106,2400.0
2006-10-27 13:00:00,44.54,44.55,44.5,44.53,3000.0,21.1964,21.2011,21.1773,21.1916,3000.0
2006-10-27 13:30:00,44.54,44.6,44.52,44.59,3700.0,21.1964,21.2249,21.1869,21.2202,3700.0
2006-10-27 14:00:00,44.57,44.6,44.48,44.48,3800.0,21.2106,21.2249,21.1678,21.1678,3800.0
2006-10-27 14:30:00,44.44,44.48,44.39,44.42,3400.0,21.1488,21.1678,21.125,21.1393,3400.0
2006-10-27 15:00:00,44.42,44.5,44.34,44.35,11200.0,21.1393,21.1773,21.1012,21.1059,11200.0
2006-10-27 15:30:00,44.36,44.36,44.19,44.28,10900.0,21.1107,21.1107,21.0298,21.0726,10900.0
2006-10-30 09:30:00,44.18,44.26,43.88,44.03,13600.0,21.025,21.0631,20.8823,20.9537,13600.0
2006-10-30 10:00:00,44.06,44.06,43.91,43.91,4500.0,20.9679,20.9679,20.8966,20.8966,4500.0
2006-10-30 10:30:00,43.94,44.06,43.94,43.97,3500.0,20.9108,20.9679,20.9108,20.9251,3500.0
2006-10-30 11:00:00,43.94,44.02,43.91,44.02,4400.0,20.9108,20.9489,20.8966,20.9489,4400.0
2006-10-30 11:30:00,43.95,44.07,43.95,44.04,3700.0,20.9156,20.9727,20.9156,20.9584,3700.0
2006-10-30 12:00:00,44.04,44.04,43.92,43.93,4100.0,20.9584,20.9584,20.9013,20.9061,4100.0
2006-10-30 12:30:00,43.94,43.98,43.9,43.93,3800.0,20.9108,20.9299,20.8918,20.9061,3800.0
2006-10-30 13:00:00,43.91,43.97,43.89,43.97,3000.0,20.8966,20.9251,20.887,20.9251,3000.0
2006-10-30 13:30:00,43.95,44.0,43.95,43.96,2500.0,20.9156,20.9394,20.9156,20.9204,2500.0
2006-10-30 14:00:00,43.96,44.1,43.95,44.1,2300.0,20.9204,20.987,20.9156,20.987,2300.0
2006-10-30 14:30:00,44.08,44.17,44.06,44.08,5700.0,20.9775,21.0203,20.9679,20.9775,5700.0
2006-10-30 15:00:00,44.1,44.1,43.97,44.03,15100.0,20.987,20.987,20.9251,20.9537,15100.0
2006-10-30 15:30:00,44.01,44.11,43.97,44.1,7200.0,20.9441,20.9917,20.9251,20.987,7200.0
2006-10-31 09:30:00,43.95,44.28,43.95,44.15,35300.0,20.9156,21.0726,20.9156,21.0108,35300.0
2006-10-31 10:00:00,44.15,44.42,44.15,44.4,10400.0,21.0108,21.1393,21.0108,21.1297,10400.0
2006-10-31 10:30:00,44.4,44.42,44.26,44.42,5000.0,21.1297,21.1393,21.0631,21.1393,5000.0
2006-10-31 11:00:00,44.36,44.52,44.36,44.49,17500.0,21.1107,21.1869,21.1107,21.1726,17500.0
2006-10-31 11:30:00,44.52,44.52,44.46,44.46,1800.0,21.1869,21.1869,21.1583,21.1583,1800.0
2006-10-31 12:00:00,44.47,44.53,44.45,44.53,3300.0,21.1631,21.1916,21.1535,21.1916,3300.0
2006-10-31 12:30:00,44.51,44.53,44.48,44.52,4500.0,21.1821,21.1916,21.1678,21.1869,4500.0
2006-10-31 13:00:00,44.52,44.52,44.47,44.48,1800.0,21.1869,21.1869,21.1631,21.1678,1800.0
2006-10-31 13:30:00,44.48,44.5,44.44,44.44,1700.0,21.1678,21.1773,21.1488,21.1488,1700.0
2006-10-31 14:00:00,44.47,44.52,44.47,44.49,3700.0,21.1631,21.1869,21.1631,21.1726,3700.0
2006-10-31 14:30:00,44.51,44.58,44.51,44.52,5600.0,21.1821,21.2154,21.1821,21.1869,5600.0
2006-10-31 15:00:00,44.49,44.55,44.44,44.46,5300.0,21.1726,21.2011,21.1488,21.1583,5300.0
2006-10-31 15:30:00,44.41,44.55,44.36,44.44,28700.0,21.1345,21.2011,21.1107,21.1488,28700.0
2006-11-01 09:30:00,43.91,44.3,43.86,44.27,35200.0,20.8966,21.0822,20.8728,21.0679,35200.0
2006-11-01 10:00:00,44.29,44.58,44.24,44.3,13200.0,21.0774,21.2154,21.0536,21.0822,13200.0
2006-11-01 10:30:00,44.35,44.48,44.34,44.48,8900.0,21.1059,21.1678,21.1012,21.1678,8900.0
2006-11-01 11:00:00,44.5,44.58,44.49,44.58,9400.0,21.1773,21.2154,21.1726,21.2154,9400.0
2006-11-01 11:30:00,44.58,44.63,44.56,44.56,6100.0,21.2154,21.2392,21.2059,21.2059,6100.0
2006-11-01 12:00:00,44.56,44.56,44.39,44.49,6600.0,21.2059,21.2059,21.125,21.1726,6600.0
2006-11-01 12:30:00,44.48,44.48,44.08,44.08,5800.0,21.1678,21.1678,20.9775,20.9775,5800.0
2006-11-01 13:00:00,44.09,44.18,43.9,44.15,22500.0,20.9822,21.025,20.8918,21.0108,22500.0
2006-11-01 13:30:00,44.16,44.19,44.05,44.19,4400.0,21.0155,21.0298,20.9632,21.0298,4400.0
2006-11-01 14:00:00,44.12,44.19,44.12,44.19,2700.0,20.9965,21.0298,20.9965,21.0298,2700.0
2006-11-01 14:30:00,44.19,44.29,44.12,44.28,12600.0,21.0298,21.0774,20.9965,21.0726,12600.0
2006-11-01 15:00:00,44.28,44.36,44.22,44.28,16200.0,21.0726,21.1107,21.0441,21.0726,16200.0
2006-11-01 15:30:00,44.28,44.4,44.25,44.35,41300.0,21.0726,21.1297,21.0584,21.1059,41300.0
2006-11-02 09:30:00,44.31,44.7,44.31,44.51,18200.0,21.0869,21.2725,21.0869,21.1821,18200.0
2006-11-02 10:00:00,44.52,44.75,44.52,44.67,18000.0,21.1869,21.2963,21.1869,21.2582,18000.0
2006-11-02 10:30:00,44.66,44.86,44.64,44.84,15200.0,21.2535,21.3487,21.244,21.3391,15200.0
2006-11-02 11:00:00,44.82,45.17,44.81,45.1,32800.0,21.3296,21.4962,21.3249,21.4629,32800.0
2006-11-02 11:30:00,45.11,45.28,45.08,45.13,20200.0,21.4676,21.5485,21.4534,21.4771,20200.0
2006-11-02 12:00:00,45.01,45.28,44.99,45.11,10500.0,21.42,21.5485,21.4105,21.4676,10500.0
2006-11-02 12:30:00,45.12,45.2,45.11,45.13,12500.0,21.4724,21.5105,21.4676,21.4771,12500.0
2006-11-02 13:00:00,45.13,45.29,45.13,45.24,11200.0,21.4771,21.5533,21.4771,21.5295,11200.0
2006-11-02 13:30:00,45.26,45.31,45.21,45.23,6600.0,21.539,21.5628,21.5152,21.5247,6600.0
2006-11-02 14:00:00,45.23,45.3,45.22,45.3,3100.0,21.5247,21.558,21.52,21.558,3100.0
2006-11-02 14:30:00,45.3,45.55,45.29,45.54,28500.0,21.558,21.677,21.5533,21.6723,28500.0
2006-11-02 15:00:00,45.54,45.8,45.45,45.48,36100.0,21.6723,21.796,21.6294,21.6437,36100.0
2006-11-02 15:30:00,45.49,45.59,45.29,45.37,27500.0,21.6485,21.6961,21.5533,21.5914,27500.0
2006-11-03 09:30:00,45.91,45.92,45.75,45.78,45300.0,21.8483,21.8531,21.7722,21.7865,45300.0
2006-11-03 10:00:00,45.79,45.87,45.35,45.54,25700.0,21.7912,21.8293,21.5818,21.6723,25700.0
2006-11-03 10:30:00,45.54,45.59,45.39,45.58,11500.0,21.6723,21.6961,21.6009,21.6913,11500.0
2006-11-03 11:00:00,45.58,45.76,45.58,45.62,13200.0,21.6913,21.777,21.6913,21.7103,13200.0
2006-11-03 11:30:00,45.62,45.74,45.62,45.72,9100.0,21.7103,21.7674,21.7103,21.7579,9100.0
2006-11-03 12:00:00,45.73,45.76,45.51,45.59,6300.0,21.7627,21.777,21.658,21.6961,6300.0
2006-11-03 12:30:00,45.56,45.56,45.28,45.34,7900.0,21.6818,21.6818,21.5485,21.5771,7900.0
2006-11-03 13:00:00,45.3,45.45,45.3,45.41,5900.0,21.558,21.6294,21.558,21.6104,5900.0
2006-11-03 13:30:00,45.46,45.46,45.41,45.44,5500.0,21.6342,21.6342,21.6104,21.6247,5500.0
2006-11-03 14:00:00,45.46,45.56,45.42,45.56,6300.0,21.6342,21.6818,21.6152,21.6818,6300.0
2006-11-03 14:30:00,45.53,45.71,45.53,45.67,10300.0,21.6675,21.7532,21.6675,21.7341,10300.0
2006-11-03 15:00:00,45.65,45.66,45.58,45.59,8800.0,21.7246,21.7294,21.6913,21.6961,8800.0
2006-11-03 15:30:00,45.62,45.67,45.57,45.62,20300.0,21.7103,21.7341,21.6865,21.7103,20300.0
2006-11-06 09:30:00,45.47,45.79,45.47,45.79,18900.0,21.639,21.7912,21.639,21.7912,18900.0
2006-11-06 10:00:00,45.75,45.89,45.7,45.7,4100.0,21.7722,21.8388,21.7484,21.7484,4100.0
2006-11-06 10:30:00,45.71,45.83,45.7,45.83,6300.0,21.7532,21.8103,21.7484,21.8103,6300.0
2006-11-06 11:00:00,45.82,45.9,45.81,45.9,8700.0,21.8055,21.8436,21.8008,21.8436,8700.0
2006-11-06 11:30:00,45.89,46.04,45.89,46.03,11300.0,21.8388,21.9102,21.8388,21.9055,11300.0
2006-11-06 12:00:00,46.04,46.04,46.0,46.01,4700.0,21.9102,21.9102,21.8912,21.8959,4700.0
2006-11-06 12:30:00,46.0,46.03,45.96,46.0,8300.0,21.8912,21.9055,21.8721,21.8912,8300.0
2006-11-06 13:00:00,45.99,46.05,45.96,46.04,8400.0,21.8864,21.915,21.8721,21.9102,8400.0
2006-11-06 13:30:00,46.03,46.05,45.96,45.96,19400.0,21.9055,21.915,21.8721,21.8721,19400.0
2006-11-06 14:00:00,45.97,45.98,45.91,45.94,8900.0,21.8769,21.8817,21.8483,21.8626,8900.0
2006-11-06 14:30:00,45.94,46.02,45.94,46.0,5800.0,21.8626,21.9007,21.8626,21.8912,5800.0
2006-11-06 15:00:00,46.01,46.05,46.0,46.02,50600.0,21.8959,21.915,21.8912,21.9007,50600.0
2006-11-06 15:30:00,46.03,46.19,46.01,46.07,33300.0,21.9055,21.9816,21.8959,21.9245,33300.0
2006-11-07 09:30:00,46.58,46.68,46.34,46.46,50700.0,22.1672,22.2148,22.053,22.1101,50700.0
2006-11-07 10:00:00,46.48,46.53,46.4,46.51,40600.0,22.1196,22.1434,22.0815,22.1339,40600.0
2006-11-07 10:30:00,46.52,46.52,46.31,46.35,15200.0,22.1386,22.1386,22.0387,22.0577,15200.0
2006-11-07 11:00:00,46.39,46.39,46.28,46.37,8100.0,22.0768,22.0768,22.0244,22.0673,8100.0
2006-11-07 11:30:00,46.36,46.49,46.3,46.45,6800.0,22.0625,22.1244,22.0339,22.1053,6800.0
2006-11-07 12:00:00,46.42,46.42,46.25,46.25,2400.0,22.0911,22.0911,22.0102,22.0102,2400.0
2006-11-07 12:30:00,46.22,46.22,46.1,46.22,8100.0,21.9959,21.9959,21.9388,21.9959,8100.0
2006-11-07 13:00:00,46.22,46.44,46.22,46.3,5300.0,21.9959,22.1006,21.9959,22.0339,5300.0
2006-11-07 13:30:00,46.31,46.58,46.3,46.55,14400.0,22.0387,22.1672,22.0339,22.1529,14400.0
2006-11-07 14:00:00,46.56,46.61,46.41,46.49,9400.0,22.1577,22.1815,22.0863,22.1244,9400.0
2006-11-07 14:30:00,46.49,46.49,46.32,46.33,5800.0,22.1244,22.1244,22.0435,22.0482,5800.0
2006-11-07 15:00:00,46.36,46.46,46.36,46.4,9400.0,22.0625,22.1101,22.0625,22.0815,9400.0
2006-11-07 15:30:00,46.4,46.44,46.32,46.39,20800.0,22.0815,22.1006,22.0435,22.0768,20800.0
2006-11-08 09:30:00,46.3,46.58,46.23,46.48,20400.0,22.0339,22.1672,22.0006,22.1196,20400.0
2006-11-08 10:00:00,46.48,46.52,46.35,46.43,12600.0,22.1196,22.1386,22.0577,22.0958,12600.0
2006-11-08 10:30:00,46.42,46.54,46.37,46.47,9200.0,22.0911,22.1482,22.0673,22.1148,9200.0
2006-11-08 11:00:00,46.47,46.57,46.47,46.5,9900.0,22.1148,22.1624,22.1148,22.1291,9900.0
2006-11-08 11:30:00,46.52,46.52,46.27,46.33,9200.0,22.1386,22.1386,22.0197,22.0482,9200.0
2006-11-08 12:00:00,46.33,46.42,46.3,46.41,3000.0,22.0482,22.0911,22.0339,22.0863,3000.0
2006-11-08 12:30:00,46.4,46.49,46.36,46.43,7500.0,22.0815,22.1244,22.0625,22.0958,7500.0
2006-11-08 13:00:00,46.4,46.45,46.39,46.43,3400.0,22.0815,22.1053,22.0768,22.0958,3400.0
2006-11-08 13:30:00,46.43,46.5,46.43,46.5,6200.0,22.0958,22.1291,22.0958,22.1291,6200.0
2006-11-08 14:00:00,46.45,46.49,46.44,46.48,3000.0,22.1053,22.1244,22.1006,22.1196,3000.0
2006-11-08 14:30:00,46.5,46.65,46.5,46.62,7800.0,22.1291,22.2005,22.1291,22.1862,7800.0
2006-11-08 15:00:00,46.57,46.59,46.53,46.59,7100.0,22.1624,22.172,22.1434,22.172,7100.0
2006-11-08 15:30:00,46.56,46.72,46.49,46.72,19800.0,22.1577,22.2338,22.1244,22.2338,19800.0
2006-11-09 09:30:00,46.63,46.65,46.3,46.36,23300.0,22.191,22.2005,22.0339,22.0625,23300.0
2006-11-09 10:00:00,46.3,46.51,46.25,46.44,9900.0,22.0339,22.1339,22.0102,22.1006,9900.0
2006-11-09 10:30:00,46.45,46.64,46.45,46.56,11200.0,22.1053,22.1957,22.1053,22.1577,11200.0
2006-11-09 11:00:00,46.58,46.74,46.56,46.74,9900.0,22.1672,22.2433,22.1577,22.2433,9900.0
2006-11-09 11:30:00,46.74,46.87,46.74,46.83,10300.0,22.2433,22.3052,22.2433,22.2862,10300.0
2006-11-09 12:00:00,46.82,46.88,46.76,46.81,7500.0,22.2814,22.31,22.2529,22.2767,7500.0
2006-11-09 12:30:00,46.8,46.88,46.8,46.88,4400.0,22.2719,22.31,22.2719,22.31,4400.0
2006-11-09 13:00:00,46.87,46.91,46.86,46.88,9600.0,22.3052,22.3242,22.3004,22.31,9600.0
2006-11-09 13:30:00,46.87,47.0,46.87,46.98,9300.0,22.3052,22.3671,22.3052,22.3576,9300.0
2006-11-09 14:00:00,46.99,47.09,46.96,47.06,24000.0,22.3623,22.4099,22.348,22.3956,24000.0
2006-11-09 14:30:00,47.06,47.09,46.95,47.09,20100.0,22.3956,22.4099,22.3433,22.4099,20100.0
2006-11-09 15:00:00,47.09,47.14,47.03,47.11,18100.0,22.4099,22.4337,22.3813,22.4194,18100.0
2006-11-09 15:30:00,47.07,47.14,46.82,46.82,18700.0,22.4004,22.4337,22.2814,22.2814,18700.0
2006-11-10 09:30:00,46.82,46.85,46.61,46.82,11600.0,22.2814,22.2957,22.1815,22.2814,11600.0
2006-11-10 10:00:00,46.83,46.84,46.5,46.5,9500.0,22.2862,22.2909,22.1291,22.1291,9500.0
2006-11-10 10:30:00,46.51,46.51,46.39,46.47,15200.0,22.1339,22.1339,22.0768,22.1148,15200.0
2006-11-10 11:00:00,46.47,46.54,46.39,46.48,16400.0,22.1148,22.1482,22.0768,22.1196,16400.0
2006-11-10 11:30:00,46.49,46.62,46.46,46.61,9300.0,22.1244,22.1862,22.1101,22.1815,9300.0
2006-11-10 12:00:00,46.61,46.64,46.52,46.56,2600.0,22.1815,22.1957,22.1386,22.1577,2600.0
2006-11-10 12:30:00,46.54,46.67,46.54,46.67,3800.0,22.1482,22.21,22.1482,22.21,3800.0
2006-11-10 13:00:00,46.67,46.71,46.66,46.66,3100.0,22.21,22.2291,22.2053,22.2053,3100.0
2006-11-10 13:30:00,46.67,46.71,46.63,46.66,7800.0,22.21,22.2291,22.191,22.2053,7800.0
2006-11-10 14:00:00,46.67,46.68,46.61,46.64,5600.0,22.21,22.2148,22.1815,22.1957,5600.0
2006-11-10 14:30:00,46.63,46.63,46.55,46.56,4200.0,22.191,22.191,22.1529,22.1577,4200.0
2006-11-10 15:00:00,46.57,46.62,46.57,46.6,6300.0,22.1624,22.1862,22.1624,22.1767,6300.0
2006-11-10 15:30:00,46.6,46.66,46.58,46.62,18200.0,22.1767,22.2053,22.1672,22.1862,18200.0
2006-11-13 09:30:00,46.44,46.44,46.32,46.4,11000.0,22.1006,22.1006,22.0435,22.0815,11000.0
2006-11-13 10:00:00,46.41,46.41,46.31,46.34,8000.0,22.0863,22.0863,22.0387,22.053,8000.0
2006-11-13 10:30:00,46.35,46.38,46.32,46.38,3800.0,22.0577,22.072,22.0435,22.072,3800.0
2006-11-13 11:00:00,46.35,46.41,46.35,46.39,2700.0,22.0577,22.0863,22.0577,22.0768,2700.0
2006-11-13 11:30:00,46.4,46.46,46.4,46.42,2600.0,22.0815,22.1101,22.0815,22.0911,2600.0
2006-11-13 12:00:00,46.41,46.43,46.34,46.41,3200.0,22.0863,22.0958,22.053,22.0863,3200.0
2006-11-13 12:30:00,46.39,46.39,46.23,46.24,2200.0,22.0768,22.0768,22.0006,22.0054,2200.0
2006-11-13 13:00:00,46.24,46.3,46.24,46.29,1200.0,22.0054,22.0339,22.0054,22.0292,1200.0
2006-11-13 13:30:00,46.29,46.33,46.26,46.32,1400.0,22.0292,22.0482,22.0149,22.0435,1400.0
2006-11-13 14:00:00,46.28,46.3,46.17,46.29,2900.0,22.0244,22.0339,21.9721,22.0292,2900.0
2006-11-13 14:30:00,46.3,46.32,46.26,46.27,3700.0,22.0339,22.0435,22.0149,22.0197,3700.0
2006-11-13 15:00:00,46.25,46.28,46.22,46.27,5600.0,22.0102,22.0244,21.9959,22.0197,5600.0
2006-11-13 15:30:00,46.27,46.27,46.15,46.2,13800.0,22.0197,22.0197,21.9626,21.9864,13800.0
2006-11-14 09:30:00,46.3,46.7,46.24,46.7,26900.0,22.0339,22.2243,22.0054,22.2243,26900.0
2006-11-14 10:00:00,46.7,46.75,46.59,46.67,11100.0,22.2243,22.2481,22.172,22.21,11100.0
2006-11-14 10:30:00,46.66,46.66,46.54,46.62,4900.0,22.2053,22.2053,22.1482,22.1862,4900.0
2006-11-14 11:00:00,46.62,46.67,46.5,46.54,4400.0,22.1862,22.21,22.1291,22.1482,4400.0
2006-11-14 11:30:00,46.5,46.55,46.39,46.39,7400.0,22.1291,22.1529,22.0768,22.0768,7400.0
2006-11-14 12:00:00,46.4,46.42,46.36,46.4,4400.0,22.0815,22.0911,22.0625,22.0815,4400.0
2006-11-14 12:30:00,46.39,46.56,46.39,46.52,4300.0,22.0768,22.1577,22.0768,22.1386,4300.0
2006-11-14 13:00:00,46.54,46.61,46.45,46.51,5400.0,22.1482,22.1815,22.1053,22.1339,5400.0
2006-11-14 13:30:00,46.5,46.53,46.43,46.43,3300.0,22.1291,22.1434,22.0958,22.0958,3300.0
2006-11-14 14:00:00,46.48,46.52,46.37,46.42,4500.0,22.1196,22.1386,22.0673,22.0911,4500.0
2006-11-14 14:30:00,46.4,46.52,46.37,46.46,10700.0,22.0815,22.1386,22.0673,22.1101,10700.0
2006-11-14 15:00:00,46.44,46.53,46.34,46.34,13800.0,22.1006,22.1434,22.053,22.053,13800.0
2006-11-14 15:30:00,46.38,46.46,46.36,46.39,16700.0,22.072,22.1101,22.0625,22.0768,16700.0
2006-11-15 09:30:00,46.25,46.59,46.25,46.56,15800.0,22.0102,22.172,22.0102,22.1577,15800.0
2006-11-15 10:00:00,46.57,46.66,46.43,46.59,6100.0,22.1624,22.2053,22.0958,22.172,6100.0
2006-11-15 10:30:00,46.6,46.78,46.57,46.7,4400.0,22.1767,22.2624,22.1624,22.2243,4400.0
2006-11-15 11:00:00,46.71,46.73,46.67,46.7,4100.0,22.2291,22.2386,22.21,22.2243,4100.0
2006-11-15 11:30:00,46.71,46.8,46.71,46.8,8400.0,22.2291,22.2719,22.2291,22.2719,8400.0
2006-11-15 12:00:00,46.8,46.88,46.8,46.84,14900.0,22.2719,22.31,22.2719,22.2909,14900.0
2006-11-15 12:30:00,46.84,46.91,46.82,46.83,6700.0,22.2909,22.3242,22.2814,22.2862,6700.0
2006-11-15 13:00:00,46.77,46.92,46.77,46.86,4900.0,22.2576,22.329,22.2576,22.3004,4900.0
2006-11-15 13:30:00,46.84,46.91,46.84,46.88,2100.0,22.2909,22.3242,22.2909,22.31,2100.0
2006-11-15 14:00:00,46.85,46.89,46.79,46.87,5200.0,22.2957,22.3147,22.2671,22.3052,5200.0
2006-11-15 14:30:00,46.87,46.99,46.86,46.97,3100.0,22.3052,22.3623,22.3004,22.3528,3100.0
2006-11-15 15:00:00,46.98,47.02,46.94,47.01,11100.0,22.3576,22.3766,22.3385,22.3718,11100.0
2006-11-15 15:30:00,47.0,47.09,46.97,47.09,23400.0,22.3671,22.4099,22.3528,22.4099,23400.0
2006-11-16 09:30:00,47.32,47.59,47.22,47.22,25800.0,22.5194,22.6478,22.4718,22.4718,25800.0
2006-11-16 10:00:00,47.22,47.3,47.07,47.23,10800.0,22.4718,22.5098,22.4004,22.4765,10800.0
2006-11-16 10:30:00,47.2,47.22,47.1,47.14,8300.0,22.4623,22.4718,22.4147,22.4337,8300.0
2006-11-16 11:00:00,47.14,47.28,47.14,47.28,6000.0,22.4337,22.5003,22.4337,22.5003,6000.0
2006-11-16 11:30:00,47.27,47.34,47.14,47.34,8200.0,22.4956,22.5289,22.4337,22.5289,8200.0
2006-11-16 12:00:00,47.33,47.47,47.33,47.46,8600.0,22.5241,22.5907,22.5241,22.586,8600.0
2006-11-16 12:30:00,47.45,47.55,47.45,47.52,4800.0,22.5812,22.6288,22.5812,22.6145,4800.0
2006-11-16 13:00:00,47.5,47.6,47.46,47.59,17900.0,22.605,22.6526,22.586,22.6478,17900.0
2006-11-16 13:30:00,47.59,47.72,47.59,47.69,11500.0,22.6478,22.7097,22.6478,22.6954,11500.0
2006-11-16 14:00:00,47.68,47.7,47.51,47.54,3900.0,22.6907,22.7002,22.6098,22.6241,3900.0
2006-11-16 14:30:00,47.54,47.58,47.43,47.51,10100.0,22.6241,22.6431,22.5717,22.6098,10100.0
2006-11-16 15:00:00,47.47,47.51,47.21,47.21,19000.0,22.5907,22.6098,22.467,22.467,19000.0
2006-11-16 15:30:00,47.22,47.23,47.11,47.11,22500.0,22.4718,22.4765,22.4194,22.4194,22500.0
2006-11-17 09:30:00,46.56,47.13,46.56,47.01,42100.0,22.1577,22.4289,22.1577,22.3718,42100.0
2006-11-17 10:00:00,47.06,47.19,46.86,46.87,7000.0,22.3956,22.4575,22.3004,22.3052,7000.0
2006-11-17 10:30:00,46.86,47.04,46.86,46.86,5200.0,22.3004,22.3861,22.3004,22.3004,5200.0
2006-11-17 11:00:00,46.87,46.92,46.78,46.84,6100.0,22.3052,22.329,22.2624,22.2909,6100.0
2006-11-17 11:30:00,46.85,46.92,46.83,46.9,2900.0,22.2957,22.329,22.2862,22.3195,2900.0
2006-11-17 12:00:00,46.9,46.92,46.8,46.87,6100.0,22.3195,22.329,22.2719,22.3052,6100.0
2006-11-17 12:30:00,46.89,46.9,46.85,46.88,4300.0,22.3147,22.3195,22.2957,22.31,4300.0
2006-11-17 13:00:00,46.87,46.9,46.83,46.9,3600.0,22.3052,22.3195,22.2862,22.3195,3600.0
2006-11-17 13:30:00,46.87,46.9,46.83,46.84,2200.0,22.3052,22.3195,22.2862,22.2909,2200.0
2006-11-17 14:00:00,46.84,46.84,46.79,46.81,3700.0,22.2909,22.2909,22.2671,22.2767,3700.0
2006-11-17 14:30:00,46.81,46.85,46.76,46.81,12000.0,22.2767,22.2957,22.2529,22.2767,12000.0
2006-11-17 15:00:00,46.81,46.85,46.7,46.77,8800.0,22.2767,22.2957,22.2243,22.2576,8800.0
2006-11-17 15:30:00,46.74,46.78,46.6,46.69,32900.0,22.2433,22.2624,22.1767,22.2195,32900.0
2006-11-20 09:30:00,46.33,46.71,46.33,46.52,14700.0,22.0482,22.2291,22.0482,22.1386,14700.0
2006-11-20 10:00:00,46.54,46.59,46.34,46.59,12300.0,22.1482,22.172,22.053,22.172,12300.0
2006-11-20 10:30:00,46.59,46.66,46.5,46.5,3100.0,22.172,22.2053,22.1291,22.1291,3100.0
2006-11-20 11:00:00,46.5,46.6,46.49,46.49,4300.0,22.1291,22.1767,22.1244,22.1244,4300.0
2006-11-20 11:30:00,46.5,46.51,46.42,46.51,4300.0,22.1291,22.1339,22.0911,22.1339,4300.0
2006-11-20 12:00:00,46.52,46.56,46.47,46.54,1800.0,22.1386,22.1577,22.1148,22.1482,1800.0
2006-11-20 12:30:00,46.54,46.7,46.54,46.7,8700.0,22.1482,22.2243,22.1482,22.2243,8700.0
2006-11-20 13:00:00,46.69,46.78,46.65,46.76,9600.0,22.2195,22.2624,22.2005,22.2529,9600.0
2006-11-20 13:30:00,46.76,46.85,46.75,46.82,5500.0,22.2529,22.2957,22.2481,22.2814,5500.0
2006-11-20 14:00:00,46.8,46.8,46.63,46.64,2700.0,22.2719,22.2719,22.191,22.1957,2700.0
2006-11-20 14:30:00,46.63,46.68,46.63,46.66,4100.0,22.191,22.2148,22.191,22.2053,4100.0
2006-11-20 15:00:00,46.67,46.84,46.66,46.8,4500.0,22.21,22.2909,22.2053,22.2719,4500.0
2006-11-20 15:30:00,46.8,46.8,46.49,46.64,20600.0,22.2719,22.2719,22.1244,22.1957,20600.0
2006-11-21 09:30:00,46.67,46.94,46.57,46.69,9900.0,22.21,22.3385,22.1624,22.2195,9900.0
2006-11-21 10:00:00,46.66,46.69,46.56,46.56,6300.0,22.2053,22.2195,22.1577,22.1577,6300.0
2006-11-21 10:30:00,46.66,46.66,46.61,46.65,1300.0,22.2053,22.2053,22.1815,22.2005,1300.0
2006-11-21 11:00:00,46.71,46.99,46.69,46.99,8900.0,22.2291,22.3623,22.2195,22.3623,8900.0
2006-11-21 11:30:00,46.99,47.16,46.92,47.15,13800.0,22.3623,22.4432,22.329,22.4385,13800.0
2006-11-21 12:00:00,47.15,47.34,47.15,47.21,11500.0,22.4385,22.5289,22.4385,22.467,11500.0
2006-11-21 12:30:00,47.25,47.48,47.25,47.45,8000.0,22.486,22.5955,22.486,22.5812,8000.0
2006-11-21 13:00:00,47.46,47.55,47.44,47.49,12000.0,22.586,22.6288,22.5765,22.6003,12000.0
2006-11-21 13:30:00,47.49,47.79,47.49,47.51,21900.0,22.6003,22.743,22.6003,22.6098,21900.0
2006-11-21 14:00:00,47.43,47.52,47.33,47.45,6400.0,22.5717,22.6145,22.5241,22.5812,6400.0
2006-11-21 14:30:00,47.44,47.55,47.39,47.53,8600.0,22.5765,22.6288,22.5527,22.6193,8600.0
2006-11-21 15:00:00,47.45,47.58,47.34,47.58,12100.0,22.5812,22.6431,22.5289,22.6431,12100.0
2006-11-21 15:30:00,47.53,47.55,47.32,47.4,14200.0,22.6193,22.6288,22.5194,22.5574,14200.0
2006-11-22 09:30:00,47.39,47.53,47.38,47.48,10800.0,22.5527,22.6193,22.5479,22.5955,10800.0
2006-11-22 10:00:00,47.49,47.75,47.45,47.75,11600.0,22.6003,22.724,22.5812,22.724,11600.0
2006-11-22 10:30:00,47.71,47.72,47.55,47.56,12400.0,22.705,22.7097,22.6288,22.6336,12400.0
2006-11-22 11:00:00,47.56,47.71,47.56,47.71,6400.0,22.6336,22.705,22.6336,22.705,6400.0
2006-11-22 11:30:00,47.71,47.78,47.65,47.78,6900.0,22.705,22.7383,22.6764,22.7383,6900.0
2006-11-22 12:00:00,47.72,47.82,47.71,47.8,7500.0,22.7097,22.7573,22.705,22.7478,7500.0
2006-11-22 12:30:00,47.8,47.83,47.76,47.76,4900.0,22.7478,22.7621,22.7288,22.7288,4900.0
2006-11-22 13:00:00,47.72,47.73,47.66,47.72,12300.0,22.7097,22.7145,22.6812,22.7097,12300.0
2006-11-22 13:30:00,47.72,47.74,47.65,47.65,6300.0,22.7097,22.7192,22.6764,22.6764,6300.0
2006-11-22 14:00:00,47.63,47.63,47.48,47.56,6100.0,22.6669,22.6669,22.5955,22.6336,6100.0
2006-11-22 14:30:00,47.56,47.67,47.56,47.62,6200.0,22.6336,22.6859,22.6336,22.6621,6200.0
2006-11-22 15:00:00,47.63,47.64,47.48,47.53,7300.0,22.6669,22.6716,22.5955,22.6193,7300.0
2006-11-22 15:30:00,47.53,47.54,47.42,47.42,9800.0,22.6193,22.6241,22.5669,22.5669,9800.0
2006-11-24 09:30:00,47.75,47.97,47.75,47.9,16100.0,22.724,22.8287,22.724,22.7954,16100.0
2006-11-24 10:00:00,47.87,48.15,47.85,48.13,12500.0,22.7811,22.9144,22.7716,22.9048,12500.0
2006-11-24 10:30:00,48.15,48.21,48.11,48.2,8600.0,22.9144,22.9429,22.8953,22.9381,8600.0
2006-11-24 11:00:00,48.09,48.14,47.97,48.03,9200.0,22.8858,22.9096,22.8287,22.8572,9200.0
2006-11-24 11:30:00,48.04,48.07,48.01,48.02,5000.0,22.862,22.8763,22.8477,22.8525,5000.0
2006-11-24 12:00:00,48.03,48.08,48.02,48.03,7300.0,22.8572,22.881,22.8525,22.8572,7300.0
2006-11-24 12:30:00,48.03,48.12,48.03,48.12,11400.0,22.8572,22.9001,22.8572,22.9001,11400.0
2006-11-24 13:00:00,48.08,48.08,48.08,48.08,100.0,22.881,22.881,22.881,22.881,100.0
2006-11-24 13:30:00,48.08,48.08,48.08,48.08,0.0,22.881,22.881,22.881,22.881,0.0
2006-11-24 14:00:00,48.08,48.08,48.08,48.08,0.0,22.881,22.881,22.881,22.881,0.0
2006-11-24 14:30:00,48.08,48.08,48.08,48.08,0.0,22.881,22.881,22.881,22.881,0.0
2006-11-24 15:00:00,48.08,48.08,48.08,48.08,0.0,22.881,22.881,22.881,22.881,0.0
2006-11-24 15:30:00,48.08,48.08,48.08,48.08,0.0,22.881,22.881,22.881,22.881,0.0
2006-11-27 09:30:00,48.41,48.41,48.26,48.26,20800.0,23.0381,23.0381,22.9667,22.9667,20800.0
2006-11-27 10:00:00,48.28,48.41,48.17,48.18,23300.0,22.9762,23.0381,22.9239,22.9286,23300.0
2006-11-27 10:30:00,48.15,48.22,47.97,47.97,22300.0,22.9144,22.9477,22.8287,22.8287,22300.0
2006-11-27 11:00:00,48.01,48.05,47.75,47.75,9300.0,22.8477,22.8668,22.724,22.724,9300.0
2006-11-27 11:30:00,47.73,47.74,47.61,47.71,15900.0,22.7145,22.7192,22.6574,22.705,15900.0
2006-11-27 12:00:00,47.69,48.16,47.69,48.13,11900.0,22.6954,22.9191,22.6954,22.9048,11900.0
2006-11-27 12:30:00,48.09,48.09,47.89,48.05,10500.0,22.8858,22.8858,22.7906,22.8668,10500.0
2006-11-27 13:00:00,48.0,48.05,47.88,48.04,10700.0,22.843,22.8668,22.7859,22.862,10700.0
2006-11-27 13:30:00,48.05,48.13,47.93,48.09,10200.0,22.8668,22.9048,22.8097,22.8858,10200.0
2006-11-27 14:00:00,48.07,48.08,47.96,48.02,18700.0,22.8763,22.881,22.8239,22.8525,18700.0
2006-11-27 14:30:00,48.02,48.02,47.85,47.88,9300.0,22.8525,22.8525,22.7716,22.7859,9300.0
2006-11-27 15:00:00,47.84,48.08,47.67,48.01,23500.0,22.7668,22.881,22.6859,22.8477,23500.0
2006-11-27 15:30:00,48.0,48.05,47.9,47.93,18800.0,22.843,22.8668,22.7954,22.8097,18800.0
2006-11-28 09:30:00,47.81,47.82,47.56,47.77,17700.0,22.7525,22.7573,22.6336,22.7335,17700.0
2006-11-28 10:00:00,47.85,47.92,47.72,47.8,11800.0,22.7716,22.8049,22.7097,22.7478,11800.0
2006-11-28 10:30:00,47.85,48.16,47.85,48.02,13000.0,22.7716,22.9191,22.7716,22.8525,13000.0
2006-11-28 11:00:00,48.02,48.14,48.02,48.1,11200.0,22.8525,22.9096,22.8525,22.8906,11200.0
2006-11-28 11:30:00,48.05,48.15,48.01,48.15,7100.0,22.8668,22.9144,22.8477,22.9144,7100.0
2006-11-28 12:00:00,48.15,48.17,48.07,48.09,6500.0,22.9144,22.9239,22.8763,22.8858,6500.0
2006-11-28 12:30:00,48.07,48.07,47.9,47.93,7900.0,22.8763,22.8763,22.7954,22.8097,7900.0
2006-11-28 13:00:00,47.96,48.09,47.91,47.92,9800.0,22.8239,22.8858,22.8001,22.8049,9800.0
2006-11-28 13:30:00,47.91,48.03,47.81,47.81,6500.0,22.8001,22.8572,22.7525,22.7525,6500.0
2006-11-28 14:00:00,47.8,47.87,47.64,47.81,13200.0,22.7478,22.7811,22.6716,22.7525,13200.0
2006-11-28 14:30:00,47.81,47.89,47.66,47.66,8300.0,22.7525,22.7906,22.6812,22.6812,8300.0
2006-11-28 15:00:00,47.64,47.9,47.64,47.76,14400.0,22.6716,22.7954,22.6716,22.7288,14400.0
2006-11-28 15:30:00,47.73,47.82,47.66,47.77,14700.0,22.7145,22.7573,22.6812,22.7335,14700.0
2006-11-29 09:30:00,47.57,47.63,47.11,47.13,26700.0,22.6383,22.6669,22.4194,22.4289,26700.0
2006-11-29 10:00:00,47.13,47.32,47.1,47.23,28300.0,22.4289,22.5194,22.4147,22.4765,28300.0
2006-11-29 10:30:00,47.18,47.27,47.1,47.16,8800.0,22.4527,22.4956,22.4147,22.4432,8800.0
2006-11-29 11:00:00,47.18,47.33,47.18,47.25,7600.0,22.4527,22.5241,22.4527,22.486,7600.0
2006-11-29 11:30:00,47.26,47.28,47.2,47.27,5000.0,22.4908,22.5003,22.4623,22.4956,5000.0
2006-11-29 12:00:00,47.25,47.3,47.22,47.26,4300.0,22.486,22.5098,22.4718,22.4908,4300.0
2006-11-29 12:30:00,47.21,47.21,47.07,47.15,10100.0,22.467,22.467,22.4004,22.4385,10100.0
2006-11-29 13:00:00,47.16,47.19,47.12,47.14,1600.0,22.4432,22.4575,22.4242,22.4337,1600.0
2006-11-29 13:30:00,47.11,47.24,47.09,47.18,6400.0,22.4194,22.4813,22.4099,22.4527,6400.0
2006-11-29 14:00:00,47.18,47.19,47.14,47.14,3100.0,22.4527,22.4575,22.4337,22.4337,3100.0
2006-11-29 14:30:00,47.15,47.15,47.11,47.13,6600.0,22.4385,22.4385,22.4194,22.4289,6600.0
2006-11-29 15:00:00,47.12,47.14,47.04,47.04,12100.0,22.4242,22.4337,22.3861,22.3861,12100.0
2006-11-29 15:30:00,47.05,47.11,46.92,47.0,31700.0,22.3909,22.4194,22.329,22.3671,31700.0
2006-11-30 09:30:00,47.43,47.56,47.15,47.34,65400.0,22.5717,22.6336,22.4385,22.5289,65400.0
2006-11-30 10:00:00,47.34,47.41,47.2,47.37,16400.0,22.5289,22.5622,22.4623,22.5432,16400.0
2006-11-30 10:30:00,47.38,47.49,47.28,47.31,16800.0,22.5479,22.6003,22.5003,22.5146,16800.0
2006-11-30 11:00:00,47.28,47.35,47.02,47.14,11300.0,22.5003,22.5336,22.3766,22.4337,11300.0
2006-11-30 11:30:00,47.17,47.18,47.03,47.08,12900.0,22.448,22.4527,22.3813,22.4051,12900.0
2006-11-30 12:00:00,47.12,47.16,47.05,47.07,5000.0,22.4242,22.4432,22.3909,22.4004,5000.0
2006-11-30 12:30:00,47.09,47.1,46.95,46.95,7100.0,22.4099,22.4147,22.3433,22.3433,7100.0
2006-11-30 13:00:00,46.95,47.02,46.71,46.71,14400.0,22.3433,22.3766,22.2291,22.2291,14400.0
2006-11-30 13:30:00,46.72,46.76,46.57,46.63,33300.0,22.2338,22.2529,22.1624,22.191,33300.0
2006-11-30 14:00:00,46.62,46.75,46.58,46.66,11100.0,22.1862,22.2481,22.1672,22.2053,11100.0
2006-11-30 14:30:00,46.67,46.78,46.63,46.72,12500.0,22.21,22.2624,22.191,22.2338,12500.0
2006-11-30 15:00:00,46.73,46.86,46.73,46.77,26700.0,22.2386,22.3004,22.2386,22.2576,26700.0
2006-11-30 15:30:00,46.77,46.78,46.55,46.6,39300.0,22.2576,22.2624,22.1529,22.1767,39300.0
2006-12-01 09:30:00,46.92,47.13,46.83,46.89,16900.0,22.329,22.4289,22.2862,22.3147,16900.0
2006-12-01 10:00:00,46.9,46.97,46.62,46.97,23700.0,22.3195,22.3528,22.1862,22.3528,23700.0
2006-12-01 10:30:00,46.97,46.97,46.62,46.74,24300.0,22.3528,22.3528,22.1862,22.2433,24300.0
2006-12-01 11:00:00,46.79,46.82,46.5,46.55,11400.0,22.2671,22.2814,22.1291,22.1529,11400.0
2006-12-01 11:30:00,46.55,46.63,46.5,46.62,29800.0,22.1529,22.191,22.1291,22.1862,29800.0
2006-12-01 12:00:00,46.61,46.61,46.42,46.53,7500.0,22.1815,22.1815,22.0911,22.1434,7500.0
2006-12-01 12:30:00,46.52,46.59,46.49,46.55,4000.0,22.1386,22.172,22.1244,22.1529,4000.0
2006-12-01 13:00:00,46.55,46.59,46.48,46.58,13800.0,22.1529,22.172,22.1196,22.1672,13800.0
2006-12-01 13:30:00,46.59,46.77,46.59,46.71,5600.0,22.172,22.2576,22.172,22.2291,5600.0
2006-12-01 14:00:00,46.71,46.78,46.66,46.71,16000.0,22.2291,22.2624,22.2053,22.2291,16000.0
2006-12-01 14:30:00,46.7,46.74,46.59,46.74,9800.0,22.2243,22.2433,22.172,22.2433,9800.0
2006-12-01 15:00:00,46.74,46.95,46.74,46.82,12600.0,22.2433,22.3433,22.2433,22.2814,12600.0
2006-12-01 15:30:00,46.83,46.93,46.82,46.87,11300.0,22.2862,22.3338,22.2814,22.3052,11300.0
2006-12-04 09:30:00,47.15,47.24,47.01,47.07,46600.0,22.4385,22.4813,22.3718,22.4004,46600.0
2006-12-04 10:00:00,47.09,47.34,47.07,47.28,19000.0,22.4099,22.5289,22.4004,22.5003,19000.0
2006-12-04 10:30:00,47.26,47.4,47.22,47.4,21400.0,22.4908,22.5574,22.4718,22.5574,21400.0
2006-12-04 11:00:00,47.36,47.48,47.36,47.48,25600.0,22.5384,22.5955,22.5384,22.5955,25600.0
2006-12-04 11:30:00,47.48,47.53,47.43,47.46,7000.0,22.5955,22.6193,22.5717,22.586,7000.0
2006-12-04 12:00:00,47.41,47.53,47.4,47.51,4100.0,22.5622,22.6193,22.5574,22.6098,4100.0
2006-12-04 12:30:00,47.51,47.56,47.44,47.45,3200.0,22.6098,22.6336,22.5765,22.5812,3200.0
2006-12-04 13:00:00,47.45,47.5,47.34,47.5,7500.0,22.5812,22.605,22.5289,22.605,7500.0
2006-12-04 13:30:00,47.48,47.57,47.48,47.55,4700.0,22.5955,22.6383,22.5955,22.6288,4700.0
2006-12-04 14:00:00,47.56,47.69,47.56,47.67,9500.0,22.6336,22.6954,22.6336,22.6859,9500.0
2006-12-04 14:30:00,47.66,47.77,47.65,47.77,6300.0,22.6812,22.7335,22.6764,22.7335,6300.0
2006-12-04 15:00:00,47.76,47.77,47.6,47.63,11100.0,22.7288,22.7335,22.6526,22.6669,11100.0
2006-12-04 15:30:00,47.63,47.73,47.62,47.72,18700.0,22.6669,22.7145,22.6621,22.7097,18700.0
2006-12-05 09:30:00,47.42,47.56,47.33,47.56,18100.0,22.5669,22.6336,22.5241,22.6336,18100.0
2006-12-05 10:00:00,47.57,47.6,47.27,47.35,31200.0,22.6383,22.6526,22.4956,22.5336,31200.0
2006-12-05 10:30:00,47.35,47.52,47.33,47.47,7300.0,22.5336,22.6145,22.5241,22.5907,7300.0
2006-12-05 11:00:00,47.51,47.68,47.48,47.65,16800.0,22.6098,22.6907,22.5955,22.6764,16800.0
2006-12-05 11:30:00,47.68,47.83,47.68,47.8,4900.0,22.6907,22.7621,22.6907,22.7478,4900.0
2006-12-05 12:00:00,47.79,47.86,47.67,47.77,4400.0,22.743,22.7763,22.6859,22.7335,4400.0
2006-12-05 12:30:00,47.8,47.89,47.62,47.67,15000.0,22.7478,22.7906,22.6621,22.6859,15000.0
2006-12-05 13:00:00,47.68,47.82,47.65,47.78,4000.0,22.6907,22.7573,22.6764,22.7383,4000.0
2006-12-05 13:30:00,47.73,47.89,47.73,47.89,7800.0,22.7145,22.7906,22.7145,22.7906,7800.0
2006-12-05 14:00:00,47.89,47.89,47.76,47.83,4200.0,22.7906,22.7906,22.7288,22.7621,4200.0
2006-12-05 14:30:00,47.85,47.92,47.8,47.91,4500.0,22.7716,22.8049,22.7478,22.8001,4500.0
2006-12-05 15:00:00,47.91,47.94,47.82,47.86,8300.0,22.8001,22.8144,22.7573,22.7763,8300.0
2006-12-05 15:30:00,47.84,47.84,47.45,47.46,54200.0,22.7668,22.7668,22.5812,22.586,54200.0
2006-12-06 09:30:00,47.55,47.71,47.5,47.68,6400.0,22.6288,22.705,22.605,22.6907,6400.0
2006-12-06 10:00:00,47.61,47.61,47.48,47.5,7800.0,22.6574,22.6574,22.5955,22.605,7800.0
2006-12-06 10:30:00,47.54,47.65,47.47,47.47,18600.0,22.6241,22.6764,22.5907,22.5907,18600.0
2006-12-06 11:00:00,47.51,47.59,47.45,47.54,5000.0,22.6098,22.6478,22.5812,22.6241,5000.0
2006-12-06 11:30:00,47.5,47.51,47.36,47.37,3000.0,22.605,22.6098,22.5384,22.5432,3000.0
2006-12-06 12:00:00,47.37,47.44,47.32,47.35,9300.0,22.5432,22.5765,22.5194,22.5336,9300.0
2006-12-06 12:30:00,47.33,47.35,47.26,47.3,8600.0,22.5241,22.5336,22.4908,22.5098,8600.0
2006-12-06 13:00:00,47.29,47.37,47.26,47.33,2000.0,22.5051,22.5432,22.4908,22.5241,2000.0
2006-12-06 13:30:00,47.35,47.41,47.31,47.38,5600.0,22.5336,22.5622,22.5146,22.5479,5600.0
2006-12-06 14:00:00,47.38,47.4,47.3,47.36,4200.0,22.5479,22.5574,22.5098,22.5384,4200.0
2006-12-06 14:30:00,47.37,47.44,47.35,47.4,3500.0,22.5432,22.5765,22.5336,22.5574,3500.0
2006-12-06 15:00:00,47.43,47.48,47.3,47.31,8900.0,22.5717,22.5955,22.5098,22.5146,8900.0
2006-12-06 15:30:00,47.3,47.31,47.23,47.24,16600.0,22.5098,22.5146,22.4765,22.4813,16600.0
2006-12-07 09:30:00,47.35,47.65,47.35,47.39,12700.0,22.5336,22.6764,22.5336,22.5527,12700.0
2006-12-07 10:00:00,47.44,47.51,47.4,47.42,4000.0,22.5765,22.6098,22.5574,22.5669,4000.0
2006-12-07 10:30:00,47.41,47.43,47.34,47.43,3400.0,22.5622,22.5717,22.5289,22.5717,3400.0
2006-12-07 11:00:00,47.45,47.48,47.4,47.4,7200.0,22.5812,22.5955,22.5574,22.5574,7200.0
2006-12-07 11:30:00,47.4,47.45,47.27,47.28,8800.0,22.5574,22.5812,22.4956,22.5003,8800.0
2006-12-07 12:00:00,47.3,47.36,47.3,47.35,5300.0,22.5098,22.5384,22.5098,22.5336,5300.0
2006-12-07 12:30:00,47.34,47.34,47.22,47.3,12200.0,22.5289,22.5289,22.4718,22.5098,12200.0
2006-12-07 13:00:00,47.29,47.42,47.29,47.42,6400.0,22.5051,22.5669,22.5051,22.5669,6400.0
2006-12-07 13:30:00,47.39,47.41,47.37,47.39,5400.0,22.5527,22.5622,22.5432,22.5527,5400.0
2006-12-07 14:00:00,47.39,47.39,47.32,47.35,3600.0,22.5527,22.5527,22.5194,22.5336,3600.0
2006-12-07 14:30:00,47.35,47.35,47.31,47.31,6600.0,22.5336,22.5336,22.5146,22.5146,6600.0
2006-12-07 15:00:00,47.31,47.33,47.3,47.31,11400.0,22.5146,22.5241,22.5098,22.5146,11400.0
2006-12-07 15:30:00,47.31,47.43,47.31,47.43,19100.0,22.5146,22.5717,22.5146,22.5717,19100.0
2006-12-08 09:30:00,47.45,47.57,47.32,47.47,12800.0,22.5812,22.6383,22.5194,22.5907,12800.0
2006-12-08 10:00:00,47.45,47.45,47.24,47.25,12100.0,22.5812,22.5812,22.4813,22.486,12100.0
2006-12-08 10:30:00,47.25,47.38,47.2,47.29,6900.0,22.486,22.5479,22.4623,22.5051,6900.0
2006-12-08 11:00:00,47.21,47.4,47.21,47.36,2800.0,22.467,22.5574,22.467,22.5384,2800.0
2006-12-08 11:30:00,47.35,47.38,47.16,47.24,14500.0,22.5336,22.5479,22.4432,22.4813,14500.0
2006-12-08 12:00:00,47.23,47.3,47.22,47.25,4800.0,22.4765,22.5098,22.4718,22.486,4800.0
2006-12-08 12:30:00,47.26,47.38,47.18,47.3,5900.0,22.4908,22.5479,22.4527,22.5098,5900.0
2006-12-08 13:00:00,47.31,47.45,47.31,47.44,8800.0,22.5146,22.5812,22.5146,22.5765,8800.0
2006-12-08 13:30:00,47.44,47.44,47.23,47.33,27800.0,22.5765,22.5765,22.4765,22.5241,27800.0
2006-12-08 14:00:00,47.3,47.39,47.27,47.36,13600.0,22.5098,22.5527,22.4956,22.5384,13600.0
2006-12-08 14:30:00,47.36,47.36,47.32,47.35,4500.0,22.5384,22.5384,22.5194,22.5336,4500.0
2006-12-08 15:00:00,47.35,47.48,47.35,47.48,21400.0,22.5336,22.5955,22.5336,22.5955,21400.0
2006-12-08 15:30:00,47.47,47.58,47.47,47.58,34800.0,22.5907,22.6431,22.5907,22.6431,34800.0
2006-12-11 09:30:00,47.6,47.6,47.43,47.44,49000.0,22.6526,22.6526,22.5717,22.5765,49000.0
2006-12-11 10:00:00,47.47,47.71,47.47,47.66,29000.0,22.5907,22.705,22.5907,22.6812,29000.0
2006-12-11 10:30:00,47.65,47.69,47.65,47.66,3000.0,22.6764,22.6954,22.6764,22.6812,3000.0
2006-12-11 11:00:00,47.69,47.79,47.67,47.75,13500.0,22.6954,22.743,22.6859,22.724,13500.0
2006-12-11 11:30:00,47.77,47.83,47.77,47.83,4500.0,22.7335,22.7621,22.7335,22.7621,4500.0
2006-12-11 12:00:00,47.84,47.9,47.83,47.87,4900.0,22.7668,22.7954,22.7621,22.7811,4900.0
2006-12-11 12:30:00,47.85,47.9,47.84,47.87,4100.0,22.7716,22.7954,22.7668,22.7811,4100.0
2006-12-11 13:00:00,47.87,47.88,47.86,47.87,2800.0,22.7811,22.7859,22.7763,22.7811,2800.0
2006-12-11 13:30:00,47.88,47.88,47.77,47.84,5600.0,22.7859,22.7859,22.7335,22.7668,5600.0
2006-12-11 14:00:00,47.87,47.9,47.85,47.89,5400.0,22.7811,22.7954,22.7716,22.7906,5400.0
2006-12-11 14:30:00,47.88,47.88,47.84,47.84,3700.0,22.7859,22.7859,22.7668,22.7668,3700.0
2006-12-11 15:00:00,47.85,47.88,47.82,47.85,14100.0,22.7716,22.7859,22.7573,22.7716,14100.0
2006-12-11 15:30:00,47.86,47.9,47.75,47.78,27000.0,22.7763,22.7954,22.724,22.7383,27000.0
2006-12-12 09:30:00,47.49,47.6,47.43,47.53,11500.0,22.6003,22.6526,22.5717,22.6193,11500.0
2006-12-12 10:00:00,47.53,47.63,47.52,47.52,11200.0,22.6193,22.6669,22.6145,22.6145,11200.0
2006-12-12 10:30:00,47.55,47.56,47.4,47.42,9600.0,22.6288,22.6336,22.5574,22.5669,9600.0
2006-12-12 11:00:00,47.42,47.47,47.41,47.47,2700.0,22.5669,22.5907,22.5622,22.5907,2700.0
2006-12-12 11:30:00,47.47,47.49,47.36,47.37,6000.0,22.5907,22.6003,22.5384,22.5432,6000.0
2006-12-12 12:00:00,47.38,47.5,47.38,47.43,6300.0,22.5479,22.605,22.5479,22.5717,6300.0
2006-12-12 12:30:00,47.44,47.52,47.44,47.52,3100.0,22.5765,22.6145,22.5765,22.6145,3100.0
2006-12-12 13:00:00,47.51,47.52,47.46,47.48,6400.0,22.6098,22.6145,22.586,22.5955,6400.0
2006-12-12 13:30:00,47.49,47.5,47.44,47.5,1500.0,22.6003,22.605,22.5765,22.605,1500.0
2006-12-12 14:00:00,47.48,47.7,47.48,47.67,14800.0,22.5955,22.7002,22.5955,22.6859,14800.0
2006-12-12 14:30:00,47.65,47.67,47.64,47.66,2200.0,22.6764,22.6859,22.6716,22.6812,2200.0
2006-12-12 15:00:00,47.61,47.71,47.59,47.67,9700.0,22.6574,22.705,22.6478,22.6859,9700.0
2006-12-12 15:30:00,47.67,47.7,47.63,47.68,7400.0,22.6859,22.7002,22.6669,22.6907,7400.0
2006-12-13 09:30:00,47.52,47.6,47.52,47.6,11300.0,22.6145,22.6526,22.6145,22.6526,11300.0
2006-12-13 10:00:00,47.59,47.69,47.59,47.61,35400.0,22.6478,22.6954,22.6478,22.6574,35400.0
2006-12-13 10:30:00,47.62,47.64,47.43,47.43,17100.0,22.6621,22.6716,22.5717,22.5717,17100.0
2006-12-13 11:00:00,47.43,47.47,47.25,47.25,14300.0,22.5717,22.5907,22.486,22.486,14300.0
2006-12-13 11:30:00,47.18,47.26,47.11,47.24,27100.0,22.4527,22.4908,22.4194,22.4813,27100.0
2006-12-13 12:00:00,47.25,47.35,47.16,47.34,13900.0,22.486,22.5336,22.4432,22.5289,13900.0
2006-12-13 12:30:00,47.34,47.34,47.19,47.21,7400.0,22.5289,22.5289,22.4575,22.467,7400.0
2006-12-13 13:00:00,47.21,47.32,47.21,47.27,7800.0,22.467,22.5194,22.467,22.4956,7800.0
2006-12-13 13:30:00,47.28,47.33,47.25,47.25,12600.0,22.5003,22.5241,22.486,22.486,12600.0
2006-12-13 14:00:00,47.23,47.27,47.13,47.14,26300.0,22.4765,22.4956,22.4289,22.4337,26300.0
2006-12-13 14:30:00,47.17,47.23,47.11,47.11,13500.0,22.448,22.4765,22.4194,22.4194,13500.0
2006-12-13 15:00:00,47.11,47.25,47.0,47.1,21700.0,22.4194,22.486,22.3671,22.4147,21700.0
2006-12-13 15:30:00,47.08,47.25,47.08,47.2,30300.0,22.4051,22.486,22.4051,22.4623,30300.0
2006-12-14 09:30:00,47.11,47.16,46.93,47.1,21500.0,22.4194,22.4432,22.3338,22.4147,21500.0
2006-12-14 10:00:00,47.1,47.24,47.02,47.12,13700.0,22.4147,22.4813,22.3766,22.4242,13700.0
2006-12-14 10:30:00,47.14,47.22,47.11,47.19,5500.0,22.4337,22.4718,22.4194,22.4575,5500.0
2006-12-14 11:00:00,47.22,47.45,47.22,47.41,20400.0,22.4718,22.5812,22.4718,22.5622,20400.0
2006-12-14 11:30:00,47.38,47.46,47.35,47.43,5300.0,22.5479,22.586,22.5336,22.5717,5300.0
2006-12-14 12:00:00,47.42,47.48,47.42,47.48,3700.0,22.5669,22.5955,22.5669,22.5955,3700.0
2006-12-14 12:30:00,47.5,47.52,47.42,47.49,3800.0,22.605,22.6145,22.5669,22.6003,3800.0
2006-12-14 13:00:00,47.49,47.54,47.49,47.51,1900.0,22.6003,22.6241,22.6003,22.6098,1900.0
2006-12-14 13:30:00,47.51,47.57,47.4,47.46,6600.0,22.6098,22.6383,22.5574,22.586,6600.0
2006-12-14 14:00:00,47.46,47.6,47.46,47.6,7700.0,22.586,22.6526,22.586,22.6526,7700.0
2006-12-14 14:30:00,47.6,47.73,47.59,47.73,19800.0,22.6526,22.7145,22.6478,22.7145,19800.0
2006-12-14 15:00:00,47.73,47.85,47.66,47.68,12700.0,22.7145,22.7716,22.6812,22.6907,12700.0
2006-12-14 15:30:00,47.68,47.79,47.57,47.58,11800.0,22.6907,22.743,22.6383,22.6431,11800.0
2006-12-15 09:30:00,47.73,47.8,47.66,47.66,10800.0,22.7145,22.7478,22.6812,22.6812,10800.0
2006-12-15 10:00:00,47.6,47.75,47.38,47.72,14700.0,22.6526,22.724,22.5479,22.7097,14700.0
2006-12-15 10:30:00,47.69,47.8,47.62,47.71,9000.0,22.6954,22.7478,22.6621,22.705,9000.0
2006-12-15 11:00:00,47.66,47.71,47.52,47.57,12300.0,22.6812,22.705,22.6145,22.6383,12300.0
2006-12-15 11:30:00,47.57,47.74,47.57,47.72,8300.0,22.6383,22.7192,22.6383,22.7097,8300.0
2006-12-15 12:00:00,47.75,47.77,47.63,47.67,6100.0,22.724,22.7335,22.6669,22.6859,6100.0
2006-12-15 12:30:00,47.7,47.73,47.67,47.68,2900.0,22.7002,22.7145,22.6859,22.6907,2900.0
2006-12-15 13:00:00,47.68,47.7,47.58,47.69,10600.0,22.6907,22.7002,22.6431,22.6954,10600.0
2006-12-15 13:30:00,47.7,47.7,47.52,47.53,9800.0,22.7002,22.7002,22.6145,22.6193,9800.0
2006-12-15 14:00:00,47.53,47.59,47.49,47.59,4600.0,22.6193,22.6478,22.6003,22.6478,4600.0
2006-12-15 14:30:00,47.58,47.59,47.48,47.52,3900.0,22.6431,22.6478,22.5955,22.6145,3900.0
2006-12-15 15:00:00,47.54,47.65,47.4,47.44,17900.0,22.6241,22.6764,22.5574,22.5765,17900.0
2006-12-15 15:30:00,47.45,47.5,47.13,47.23,50400.0,22.5812,22.605,22.4289,22.4765,50400.0
2006-12-18 09:30:00,47.58,47.65,47.46,47.63,27400.0,22.6431,22.6764,22.586,22.6669,27400.0
2006-12-18 10:00:00,47.63,47.82,47.62,47.79,9900.0,22.6669,22.7573,22.6621,22.743,9900.0
2006-12-18 10:30:00,47.78,47.84,47.64,47.73,9800.0,22.7383,22.7668,22.6716,22.7145,9800.0
2006-12-18 11:00:00,47.73,47.82,47.62,47.77,8600.0,22.7145,22.7573,22.6621,22.7335,8600.0
2006-12-18 11:30:00,47.79,47.81,47.74,47.77,6900.0,22.743,22.7525,22.7192,22.7335,6900.0
2006-12-18 12:00:00,47.77,47.77,47.68,47.72,4300.0,22.7335,22.7335,22.6907,22.7097,4300.0
2006-12-18 12:30:00,47.72,47.72,47.71,47.72,600.0,22.7097,22.7097,22.705,22.7097,600.0
2006-12-18 13:00:00,47.71,47.72,47.67,47.71,5300.0,22.705,22.7097,22.6859,22.705,5300.0
2006-12-18 13:30:00,47.72,47.74,47.62,47.67,3100.0,22.7097,22.7192,22.6621,22.6859,3100.0
2006-12-18 14:00:00,47.68,47.7,47.36,47.39,10100.0,22.6907,22.7002,22.5384,22.5527,10100.0
2006-12-18 14:30:00,47.41,47.46,47.15,47.18,18900.0,22.5622,22.586,22.4385,22.4527,18900.0
2006-12-18 15:00:00,47.16,47.27,47.12,47.19,19300.0,22.4432,22.4956,22.4242,22.4575,19300.0
2006-12-18 15:30:00,47.21,47.3,47.13,47.3,18100.0,22.467,22.5098,22.4289,22.5098,18100.0
2006-12-19 09:30:00,47.32,47.52,47.2,47.29,14600.0,22.5194,22.6145,22.4623,22.5051,14600.0
2006-12-19 10:00:00,47.28,47.38,47.12,47.14,14100.0,22.5003,22.5479,22.4242,22.4337,14100.0
2006-12-19 10:30:00,47.17,47.61,47.1,47.49,14400.0,22.448,22.6574,22.4147,22.6003,14400.0
2006-12-19 11:00:00,47.49,47.56,47.43,47.44,8000.0,22.6003,22.6336,22.5717,22.5765,8000.0
2006-12-19 11:30:00,47.41,47.52,47.26,47.49,9500.0,22.5622,22.6145,22.4908,22.6003,9500.0
2006-12-19 12:00:00,47.46,47.48,47.29,47.29,6800.0,22.586,22.5955,22.5051,22.5051,6800.0
2006-12-19 12:30:00,47.3,47.5,47.3,47.49,3000.0,22.5098,22.605,22.5098,22.6003,3000.0
2006-12-19 13:00:00,47.49,47.52,47.49,47.52,4000.0,22.6003,22.6145,22.6003,22.6145,4000.0
2006-12-19 13:30:00,47.53,47.6,47.53,47.6,8900.0,22.6193,22.6526,22.6193,22.6526,8900.0
2006-12-19 14:00:00,47.59,47.65,47.58,47.63,5000.0,22.6478,22.6764,22.6431,22.6669,5000.0
2006-12-19 14:30:00,47.64,47.64,47.5,47.58,6400.0,22.6716,22.6716,22.605,22.6431,6400.0
2006-12-19 15:00:00,47.57,47.64,47.54,47.56,7800.0,22.6383,22.6716,22.6241,22.6336,7800.0
2006-12-19 15:30:00,47.58,47.58,47.36,47.37,13900.0,22.6431,22.6431,22.5384,22.5432,13900.0
2006-12-20 09:30:00,47.45,47.8,47.45,47.79,9600.0,22.5812,22.7478,22.5812,22.743,9600.0
2006-12-20 10:00:00,47.79,48.06,47.73,48.03,19000.0,22.743,22.8715,22.7145,22.8572,19000.0
2006-12-20 10:30:00,48.04,48.18,47.97,48.06,9100.0,22.862,22.9286,22.8287,22.8715,9100.0
2006-12-20 11:00:00,48.11,48.19,47.99,48.0,12900.0,22.8953,22.9334,22.8382,22.843,12900.0
2006-12-20 11:30:00,47.94,47.97,47.88,47.88,2900.0,22.8144,22.8287,22.7859,22.7859,2900.0
2006-12-20 12:00:00,47.89,47.9,47.87,47.89,1700.0,22.7906,22.7954,22.7811,22.7906,1700.0
2006-12-20 12:30:00,47.89,47.91,47.83,47.89,3700.0,22.7906,22.8001,22.7621,22.7906,3700.0
2006-12-20 13:00:00,47.87,47.91,47.84,47.91,2100.0,22.7811,22.8001,22.7668,22.8001,2100.0
2006-12-20 13:30:00,47.89,47.92,47.83,47.92,2600.0,22.7906,22.8049,22.7621,22.8049,2600.0
2006-12-20 14:00:00,47.9,47.94,47.84,47.94,12700.0,22.7954,22.8144,22.7668,22.8144,12700.0
2006-12-20 14:30:00,47.94,47.96,47.91,47.96,2900.0,22.8144,22.8239,22.8001,22.8239,2900.0
2006-12-20 15:00:00,47.92,47.93,47.88,47.89,4500.0,22.8049,22.8097,22.7859,22.7906,4500.0
2006-12-20 15:30:00,47.9,47.96,47.9,47.93,14400.0,22.7954,22.8239,22.7954,22.8097,14400.0
2006-12-21 09:30:00,47.75,47.75,47.5,47.5,16300.0,22.724,22.724,22.605,22.605,16300.0
2006-12-21 10:00:00,47.51,47.56,47.5,47.56,11500.0,22.6098,22.6336,22.605,22.6336,11500.0
2006-12-21 10:30:00,47.51,47.56,47.5,47.5,1800.0,22.6098,22.6336,22.605,22.605,1800.0
2006-12-21 11:00:00,47.5,47.6,47.5,47.57,3700.0,22.605,22.6526,22.605,22.6383,3700.0
2006-12-21 11:30:00,47.54,47.56,47.5,47.53,5000.0,22.6241,22.6336,22.605,22.6193,5000.0
2006-12-21 12:00:00,47.54,47.57,47.48,47.5,2900.0,22.6241,22.6383,22.5955,22.605,2900.0
2006-12-21 12:30:00,47.5,47.55,47.45,47.49,1900.0,22.605,22.6288,22.5812,22.6003,1900.0
2006-12-21 13:00:00,47.48,47.52,47.42,47.52,5000.0,22.5955,22.6145,22.5669,22.6145,5000.0
2006-12-21 13:30:00,47.53,47.55,47.47,47.54,5300.0,22.6193,22.6288,22.5907,22.6241,5300.0
2006-12-21 14:00:00,47.46,47.51,47.45,47.51,2400.0,22.586,22.6098,22.5812,22.6098,2400.0
2006-12-21 14:30:00,47.51,47.55,47.51,47.51,2500.0,22.6098,22.6288,22.6098,22.6098,2500.0
2006-12-21 15:00:00,47.52,47.61,47.49,47.49,5000.0,22.6145,22.6574,22.6003,22.6003,5000.0
2006-12-21 15:30:00,47.5,47.56,47.49,47.56,9900.0,22.605,22.6336,22.6003,22.6336,9900.0
2006-12-22 09:30:00,47.35,47.48,47.31,47.47,13800.0,22.5336,22.5955,22.5146,22.5907,13800.0
2006-12-22 10:00:00,47.4,47.54,47.36,47.44,43700.0,22.5574,22.6241,22.5384,22.5765,43700.0
2006-12-22 10:30:00,47.44,47.49,47.42,47.49,8300.0,22.5765,22.6003,22.5669,22.6003,8300.0
2006-12-22 11:00:00,47.49,47.51,47.32,47.34,3300.0,22.6003,22.6098,22.5194,22.5289,3300.0
2006-12-22 11:30:00,47.3,47.32,47.21,47.24,15500.0,22.5098,22.5194,22.467,22.4813,15500.0
2006-12-22 12:00:00,47.23,47.23,47.16,47.19,3200.0,22.4765,22.4765,22.4432,22.4575,3200.0
2006-12-22 12:30:00,47.19,47.28,47.12,47.15,7100.0,22.4575,22.5003,22.4242,22.4385,7100.0
2006-12-22 13:00:00,47.13,47.22,47.13,47.16,2600.0,22.4289,22.4718,22.4289,22.4432,2600.0
2006-12-22 13:30:00,47.18,47.26,47.18,47.25,4100.0,22.4527,22.4908,22.4527,22.486,4100.0
2006-12-22 14:00:00,47.26,47.27,47.17,47.27,6100.0,22.4908,22.4956,22.448,22.4956,6100.0
2006-12-22 14:30:00,47.24,47.26,47.19,47.25,3100.0,22.4813,22.4908,22.4575,22.486,3100.0
2006-12-22 15:00:00,47.27,47.29,47.23,47.25,4800.0,22.4956,22.5051,22.4765,22.486,4800.0
2006-12-22 15:30:00,47.26,47.36,47.26,47.26,6700.0,22.4908,22.5384,22.4908,22.4908,6700.0
2006-12-26 09:30:00,47.3,47.33,47.09,47.13,6100.0,22.5098,22.5241,22.4099,22.4289,6100.0
2006-12-26 10:00:00,47.13,47.26,47.13,47.24,1600.0,22.4289,22.4908,22.4289,22.4813,1600.0
2006-12-26 10:30:00,47.21,47.22,47.15,47.2,5000.0,22.467,22.4718,22.4385,22.4623,5000.0
2006-12-26 11:00:00,47.22,47.26,47.22,47.26,700.0,22.4718,22.4908,22.4718,22.4908,700.0
2006-12-26 11:30:00,47.26,47.32,47.25,47.3,3100.0,22.4908,22.5194,22.486,22.5098,3100.0
2006-12-26 12:00:00,47.33,47.33,47.31,47.31,500.0,22.5241,22.5241,22.5146,22.5146,500.0
2006-12-26 12:30:00,47.31,47.38,47.31,47.38,1200.0,22.5146,22.5479,22.5146,22.5479,1200.0
2006-12-26 13:00:00,47.36,47.38,47.36,47.36,2400.0,22.5384,22.5479,22.5384,22.5384,2400.0
2006-12-26 13:30:00,47.32,47.37,47.32,47.37,600.0,22.5194,22.5432,22.5194,22.5432,600.0
2006-12-26 14:00:00,47.33,47.36,47.33,47.34,4700.0,22.5241,22.5384,22.5241,22.5289,4700.0
2006-12-26 14:30:00,47.36,47.37,47.32,47.36,4700.0,22.5384,22.5432,22.5194,22.5384,4700.0
2006-12-26 15:00:00,47.36,47.38,47.36,47.38,3500.0,22.5384,22.5479,22.5384,22.5479,3500.0
2006-12-26 15:30:00,47.38,47.38,47.37,47.37,2200.0,22.5479,22.5479,22.5432,22.5432,2200.0
2006-12-27 09:30:00,47.22,47.3,47.12,47.25,7800.0,22.4718,22.5098,22.4242,22.486,7800.0
2006-12-27 10:00:00,47.26,47.47,47.24,47.45,9300.0,22.4908,22.5907,22.4813,22.5812,9300.0
2006-12-27 10:30:00,47.4,47.46,47.37,47.46,7600.0,22.5574,22.586,22.5432,22.586,7600.0
2006-12-27 11:00:00,47.5,47.64,47.5,47.59,4300.0,22.605,22.6716,22.605,22.6478,4300.0
2006-12-27 11:30:00,47.55,47.55,47.44,47.53,4400.0,22.6288,22.6288,22.5765,22.6193,4400.0
2006-12-27 12:00:00,47.54,47.59,47.53,47.55,2900.0,22.6241,22.6478,22.6193,22.6288,2900.0
2006-12-27 12:30:00,47.57,47.58,47.51,47.51,3400.0,22.6383,22.6431,22.6098,22.6098,3400.0
2006-12-27 13:00:00,47.51,47.57,47.5,47.57,7600.0,22.6098,22.6383,22.605,22.6383,7600.0
2006-12-27 13:30:00,47.56,47.58,47.53,47.55,1300.0,22.6336,22.6431,22.6193,22.6288,1300.0
2006-12-27 14:00:00,47.57,47.59,47.55,47.59,2400.0,22.6383,22.6478,22.6288,22.6478,2400.0
2006-12-27 14:30:00,47.57,47.6,47.56,47.58,1900.0,22.6383,22.6526,22.6336,22.6431,1900.0
2006-12-27 15:00:00,47.57,47.65,47.57,47.59,16400.0,22.6383,22.6764,22.6383,22.6478,16400.0
2006-12-27 15:30:00,47.58,47.63,47.43,47.45,9900.0,22.6431,22.6669,22.5717,22.5812,9900.0
2006-12-28 09:30:00,47.71,47.71,47.57,47.69,14500.0,22.705,22.705,22.6383,22.6954,14500.0
2006-12-28 10:00:00,47.7,47.7,47.54,47.65,17400.0,22.7002,22.7002,22.6241,22.6764,17400.0
2006-12-28 10:30:00,47.64,47.69,47.56,47.6,5800.0,22.6716,22.6954,22.6336,22.6526,5800.0
2006-12-28 11:00:00,47.57,47.59,47.52,47.52,2300.0,22.6383,22.6478,22.6145,22.6145,2300.0
2006-12-28 11:30:00,47.58,47.69,47.58,47.62,2900.0,22.6431,22.6954,22.6431,22.6621,2900.0
2006-12-28 12:00:00,47.61,47.67,47.61,47.65,2900.0,22.6574,22.6859,22.6574,22.6764,2900.0
2006-12-28 12:30:00,47.69,47.73,47.69,47.72,11000.0,22.6954,22.7145,22.6954,22.7097,11000.0
2006-12-28 13:00:00,47.73,47.74,47.71,47.74,1300.0,22.7145,22.7192,22.705,22.7192,1300.0
2006-12-28 13:30:00,47.71,47.73,47.7,47.73,4500.0,22.705,22.7145,22.7002,22.7145,4500.0
2006-12-28 14:00:00,47.72,47.73,47.71,47.72,2200.0,22.7097,22.7145,22.705,22.7097,2200.0
2006-12-28 14:30:00,47.73,47.78,47.71,47.78,5300.0,22.7145,22.7383,22.705,22.7383,5300.0
2006-12-28 15:00:00,47.8,47.82,47.79,47.81,4100.0,22.7478,22.7573,22.743,22.7525,4100.0
2006-12-28 15:30:00,47.82,47.82,47.77,47.79,9800.0,22.7573,22.7573,22.7335,22.743,9800.0
2006-12-29 09:30:00,47.6,47.75,47.6,47.68,7300.0,22.6526,22.724,22.6526,22.6907,7300.0
2006-12-29 10:00:00,47.68,47.78,47.61,47.72,6500.0,22.6907,22.7383,22.6574,22.7097,6500.0
2006-12-29 10:30:00,47.7,47.71,47.58,47.65,5000.0,22.7002,22.705,22.6431,22.6764,5000.0
2006-12-29 11:00:00,47.66,47.79,47.66,47.78,4100.0,22.6812,22.743,22.6812,22.7383,4100.0
2006-12-29 11:30:00,47.76,47.79,47.7,47.75,3900.0,22.7288,22.743,22.7002,22.724,3900.0
2006-12-29 12:00:00,47.75,47.82,47.7,47.71,3300.0,22.724,22.7573,22.7002,22.705,3300.0
2006-12-29 12:30:00,47.64,47.67,47.64,47.67,1200.0,22.6716,22.6859,22.6716,22.6859,1200.0
2006-12-29 13:00:00,47.65,47.71,47.65,47.71,1500.0,22.6764,22.705,22.6764,22.705,1500.0
2006-12-29 13:30:00,47.74,47.81,47.72,47.76,2000.0,22.7192,22.7525,22.7097,22.7288,2000.0
2006-12-29 14:00:00,47.81,47.89,47.81,47.83,5400.0,22.7525,22.7906,22.7525,22.7621,5400.0
2006-12-29 14:30:00,47.82,47.89,47.8,47.89,9900.0,22.7573,22.7906,22.7478,22.7906,9900.0
2006-12-29 15:00:00,47.85,47.86,47.78,47.78,7800.0,22.7716,22.7763,22.7383,22.7383,7800.0
2006-12-29 15:30:00,47.78,47.78,47.64,47.65,9500.0,22.7383,22.7383,22.6716,22.6764,9500.0
2007-01-03 09:30:00,47.48,47.86,47.48,47.77,24800.0,22.5955,22.7763,22.5955,22.7335,24800.0
2007-01-03 10:00:00,47.8,47.81,47.6,47.69,30900.0,22.7478,22.7525,22.6526,22.6954,30900.0
2007-01-03 10:30:00,47.7,47.74,47.39,47.39,33600.0,22.7002,22.7192,22.5527,22.5527,33600.0
2007-01-03 11:00:00,47.4,47.7,47.4,47.68,14100.0,22.5574,22.7002,22.5574,22.6907,14100.0
2007-01-03 11:30:00,47.64,47.73,47.58,47.59,11300.0,22.6716,22.7145,22.6431,22.6478,11300.0
2007-01-03 12:00:00,47.6,47.69,47.59,47.67,7900.0,22.6526,22.6954,22.6478,22.6859,7900.0
2007-01-03 12:30:00,47.67,47.76,47.67,47.72,6200.0,22.6859,22.7288,22.6859,22.7097,6200.0
2007-01-03 13:00:00,47.69,47.74,47.58,47.69,10200.0,22.6954,22.7192,22.6431,22.6954,10200.0
2007-01-03 13:30:00,47.66,47.66,47.38,47.48,8600.0,22.6812,22.6812,22.5479,22.5955,8600.0
2007-01-03 14:00:00,47.46,47.48,47.16,47.41,20400.0,22.586,22.5955,22.4432,22.5622,20400.0
2007-01-03 14:30:00,47.41,47.45,47.31,47.31,7800.0,22.5622,22.5812,22.5146,22.5146,7800.0
2007-01-03 15:00:00,47.28,47.37,47.21,47.37,7400.0,22.5003,22.5432,22.467,22.5432,7400.0
2007-01-03 15:30:00,47.36,47.42,47.22,47.41,16200.0,22.5384,22.5669,22.4718,22.5622,16200.0
2007-01-04 09:30:00,47.38,47.46,47.04,47.05,26100.0,22.5479,22.586,22.3861,22.3909,26100.0
2007-01-04 10:00:00,47.04,47.08,46.93,47.02,21400.0,22.3861,22.4051,22.3338,22.3766,21400.0
2007-01-04 10:30:00,46.99,47.2,46.98,47.1,12700.0,22.3623,22.4623,22.3576,22.4147,12700.0
2007-01-04 11:00:00,47.08,47.08,46.87,46.9,16900.0,22.4051,22.4051,22.3052,22.3195,16900.0
2007-01-04 11:30:00,46.93,46.93,46.79,46.83,11500.0,22.3338,22.3338,22.2671,22.2862,11500.0
2007-01-04 12:00:00,46.83,46.86,46.74,46.8,7800.0,22.2862,22.3004,22.2433,22.2719,7800.0
2007-01-04 12:30:00,46.79,46.81,46.75,46.79,5400.0,22.2671,22.2767,22.2481,22.2671,5400.0
2007-01-04 13:00:00,46.78,46.85,46.77,46.78,4700.0,22.2624,22.2957,22.2576,22.2624,4700.0
2007-01-04 13:30:00,46.8,46.8,46.7,46.73,3100.0,22.2719,22.2719,22.2243,22.2386,3100.0
2007-01-04 14:00:00,46.73,46.82,46.69,46.75,7600.0,22.2386,22.2814,22.2195,22.2481,7600.0
2007-01-04 14:30:00,46.77,46.85,46.77,46.85,6600.0,22.2576,22.2957,22.2576,22.2957,6600.0
2007-01-04 15:00:00,46.84,46.89,46.76,46.86,19100.0,22.2909,22.3147,22.2529,22.3004,19100.0
2007-01-04 15:30:00,46.84,46.89,46.8,46.8,27100.0,22.2909,22.3147,22.2719,22.2719,27100.0
2007-01-05 09:30:00,46.74,46.8,46.25,46.25,30700.0,22.2433,22.2719,22.0102,22.0102,30700.0
2007-01-05 10:00:00,46.25,46.51,46.25,46.41,10600.0,22.0102,22.1339,22.0102,22.0863,10600.0
2007-01-05 10:30:00,46.38,46.49,46.35,46.43,8000.0,22.072,22.1244,22.0577,22.0958,8000.0
2007-01-05 11:00:00,46.43,46.43,46.25,46.34,15100.0,22.0958,22.0958,22.0102,22.053,15100.0
2007-01-05 11:30:00,46.29,46.47,46.29,46.31,12000.0,22.0292,22.1148,22.0292,22.0387,12000.0
2007-01-05 12:00:00,46.32,46.45,46.32,46.34,12900.0,22.0435,22.1053,22.0435,22.053,12900.0
2007-01-05 12:30:00,46.34,46.34,46.27,46.28,10200.0,22.053,22.053,22.0197,22.0244,10200.0
2007-01-05 13:00:00,46.28,46.3,46.23,46.3,7900.0,22.0244,22.0339,22.0006,22.0339,7900.0
2007-01-05 13:30:00,46.3,46.5,46.3,46.45,12000.0,22.0339,22.1291,22.0339,22.1053,12000.0
2007-01-05 14:00:00,46.45,46.46,46.32,46.32,7200.0,22.1053,22.1101,22.0435,22.0435,7200.0
2007-01-05 14:30:00,46.28,46.5,46.24,46.46,11600.0,22.0244,22.1291,22.0054,22.1101,11600.0
2007-01-05 15:00:00,46.44,46.46,46.26,46.39,27100.0,22.1006,22.1101,22.0149,22.0768,27100.0
2007-01-05 15:30:00,46.39,46.48,46.31,46.48,31900.0,22.0768,22.1196,22.0387,22.1196,31900.0
2007-01-08 09:30:00,46.34,46.61,46.32,46.38,17300.0,22.053,22.1815,22.0435,22.072,17300.0
2007-01-08 10:00:00,46.39,46.51,46.32,46.32,13700.0,22.0768,22.1339,22.0435,22.0435,13700.0
2007-01-08 10:30:00,46.3,46.41,46.28,46.32,6400.0,22.0339,22.0863,22.0244,22.0435,6400.0
2007-01-08 11:00:00,46.33,46.41,46.19,46.41,6400.0,22.0482,22.0863,21.9816,22.0863,6400.0
2007-01-08 11:30:00,46.39,46.62,46.38,46.58,15100.0,22.0768,22.1862,22.072,22.1672,15100.0
2007-01-08 12:00:00,46.54,46.56,46.5,46.54,3200.0,22.1482,22.1577,22.1291,22.1482,3200.0
2007-01-08 12:30:00,46.53,46.6,46.49,46.58,5300.0,22.1434,22.1767,22.1244,22.1672,5300.0
2007-01-08 13:00:00,46.58,46.58,46.39,46.39,5700.0,22.1672,22.1672,22.0768,22.0768,5700.0
2007-01-08 13:30:00,46.41,46.49,46.36,46.42,5800.0,22.0863,22.1244,22.0625,22.0911,5800.0
2007-01-08 14:00:00,46.43,46.53,46.41,46.53,5100.0,22.0958,22.1434,22.0863,22.1434,5100.0
2007-01-08 14:30:00,46.47,46.47,46.34,46.36,5100.0,22.1148,22.1148,22.053,22.0625,5100.0
2007-01-08 15:00:00,46.36,46.42,46.33,46.4,8000.0,22.0625,22.0911,22.0482,22.0815,8000.0
2007-01-08 15:30:00,46.4,46.4,46.28,46.32,13300.0,22.0815,22.0815,22.0244,22.0435,13300.0
2007-01-09 09:30:00,46.12,46.37,46.01,46.24,20100.0,21.9483,22.0673,21.8959,22.0054,20100.0
2007-01-09 10:00:00,46.27,46.33,46.0,46.02,18600.0,22.0197,22.0482,21.8912,21.9007,18600.0
2007-01-09 10:30:00,46.02,46.09,45.9,45.99,14600.0,21.9007,21.934,21.8436,21.8864,14600.0
2007-01-09 11:00:00,45.98,45.98,45.66,45.71,19100.0,21.8817,21.8817,21.7294,21.7532,19100.0
2007-01-09 11:30:00,45.68,45.78,45.49,45.63,26500.0,21.7389,21.7865,21.6485,21.7151,26500.0
2007-01-09 12:00:00,45.63,46.0,45.63,45.92,23300.0,21.7151,21.8912,21.7151,21.8531,23300.0
2007-01-09 12:30:00,45.92,46.02,45.91,45.92,15100.0,21.8531,21.9007,21.8483,21.8531,15100.0
2007-01-09 13:00:00,45.9,46.09,45.85,46.0,7600.0,21.8436,21.934,21.8198,21.8912,7600.0
2007-01-09 13:30:00,45.97,46.07,45.84,45.86,4400.0,21.8769,21.9245,21.815,21.8246,4400.0
2007-01-09 14:00:00,45.92,45.97,45.9,45.91,4800.0,21.8531,21.8769,21.8436,21.8483,4800.0
2007-01-09 14:30:00,45.9,46.02,45.87,45.96,20400.0,21.8436,21.9007,21.8293,21.8721,20400.0
2007-01-09 15:00:00,45.91,45.94,45.87,45.93,8100.0,21.8483,21.8626,21.8293,21.8579,8100.0
2007-01-09 15:30:00,45.93,45.94,45.84,45.89,20800.0,21.8579,21.8626,21.815,21.8388,20800.0
2007-01-10 09:30:00,45.79,45.81,45.39,45.53,26900.0,21.7912,21.8008,21.6009,21.6675,26900.0
2007-01-10 10:00:00,45.47,45.47,45.19,45.2,26400.0,21.639,21.639,21.5057,21.5105,26400.0
2007-01-10 10:30:00,45.21,45.44,45.19,45.34,12100.0,21.5152,21.6247,21.5057,21.5771,12100.0
2007-01-10 11:00:00,45.35,45.35,45.23,45.23,14000.0,21.5818,21.5818,21.5247,21.5247,14000.0
2007-01-10 11:30:00,45.26,45.29,45.22,45.28,10100.0,21.539,21.5533,21.52,21.5485,10100.0
2007-01-10 12:00:00,45.3,45.43,45.3,45.4,8500.0,21.558,21.6199,21.558,21.6056,8500.0
2007-01-10 12:30:00,45.39,45.46,45.37,45.42,10300.0,21.6009,21.6342,21.5914,21.6152,10300.0
2007-01-10 13:00:00,45.45,45.45,45.39,45.45,4700.0,21.6294,21.6294,21.6009,21.6294,4700.0
2007-01-10 13:30:00,45.46,45.53,45.44,45.52,6300.0,21.6342,21.6675,21.6247,21.6627,6300.0
2007-01-10 14:00:00,45.53,45.69,45.53,45.6,14200.0,21.6675,21.7436,21.6675,21.7008,14200.0
2007-01-10 14:30:00,45.6,45.6,45.49,45.55,7200.0,21.7008,21.7008,21.6485,21.677,7200.0
2007-01-10 15:00:00,45.56,45.66,45.55,45.56,12000.0,21.6818,21.7294,21.677,21.6818,12000.0
2007-01-10 15:30:00,45.58,45.64,45.4,45.48,21400.0,21.6913,21.7199,21.6056,21.6437,21400.0
2007-01-11 09:30:00,45.46,46.0,45.46,46.0,20800.0,21.6342,21.8912,21.6342,21.8912,20800.0
2007-01-11 10:00:00,45.95,46.04,45.91,45.95,14900.0,21.8674,21.9102,21.8483,21.8674,14900.0
2007-01-11 10:30:00,45.93,46.03,45.87,46.0,10700.0,21.8579,21.9055,21.8293,21.8912,10700.0
2007-01-11 11:00:00,46.0,46.05,45.81,45.85,15900.0,21.8912,21.915,21.8008,21.8198,15900.0
2007-01-11 11:30:00,45.85,45.85,45.69,45.83,12100.0,21.8198,21.8198,21.7436,21.8103,12100.0
2007-01-11 12:00:00,45.85,45.91,45.82,45.88,3300.0,21.8198,21.8483,21.8055,21.8341,3300.0
2007-01-11 12:30:00,45.93,45.99,45.91,45.93,4100.0,21.8579,21.8864,21.8483,21.8579,4100.0
2007-01-11 13:00:00,45.92,45.94,45.88,45.94,1500.0,21.8531,21.8626,21.8341,21.8626,1500.0
2007-01-11 13:30:00,45.93,46.03,45.91,45.95,8700.0,21.8579,21.9055,21.8483,21.8674,8700.0
2007-01-11 14:00:00,45.97,45.97,45.9,45.9,4600.0,21.8769,21.8769,21.8436,21.8436,4600.0
2007-01-11 14:30:00,45.89,45.93,45.88,45.88,2800.0,21.8388,21.8579,21.8341,21.8341,2800.0
2007-01-11 15:00:00,45.88,45.88,45.77,45.86,7500.0,21.8341,21.8341,21.7817,21.8246,7500.0
2007-01-11 15:30:00,45.86,45.9,45.77,45.86,23600.0,21.8246,21.8436,21.7817,21.8246,23600.0
2007-01-12 09:30:00,46.11,46.47,46.11,46.32,29800.0,21.9435,22.1148,21.9435,22.0435,29800.0
2007-01-12 10:00:00,46.32,46.43,46.25,46.41,14500.0,22.0435,22.0958,22.0102,22.0863,14500.0
2007-01-12 10:30:00,46.39,46.52,46.39,46.47,14600.0,22.0768,22.1386,22.0768,22.1148,14600.0
2007-01-12 11:00:00,46.46,46.54,46.45,46.5,25200.0,22.1101,22.1482,22.1053,22.1291,25200.0
2007-01-12 11:30:00,46.49,46.59,46.46,46.59,8200.0,22.1244,22.172,22.1101,22.172,8200.0
2007-01-12 12:00:00,46.55,46.65,46.55,46.65,7300.0,22.1529,22.2005,22.1529,22.2005,7300.0
2007-01-12 12:30:00,46.63,46.77,46.61,46.73,15800.0,22.191,22.2576,22.1815,22.2386,15800.0
2007-01-12 13:00:00,46.74,46.75,46.67,46.69,2400.0,22.2433,22.2481,22.21,22.2195,2400.0
2007-01-12 13:30:00,46.7,46.74,46.59,46.59,2300.0,22.2243,22.2433,22.172,22.172,2300.0
2007-01-12 14:00:00,46.57,46.6,46.47,46.48,16900.0,22.1624,22.1767,22.1148,22.1196,16900.0
2007-01-12 14:30:00,46.48,46.56,46.46,46.48,2900.0,22.1196,22.1577,22.1101,22.1196,2900.0
2007-01-12 15:00:00,46.47,46.48,46.43,46.46,9600.0,22.1148,22.1196,22.0958,22.1101,9600.0
2007-01-12 15:30:00,46.46,46.48,46.36,46.43,14000.0,22.1101,22.1196,22.0625,22.0958,14000.0
2007-01-16 09:30:00,46.58,46.69,46.45,46.6,27700.0,22.1672,22.2195,22.1053,22.1767,27700.0
2007-01-16 10:00:00,46.61,46.61,46.49,46.56,36600.0,22.1815,22.1815,22.1244,22.1577,36600.0
2007-01-16 10:30:00,46.58,46.65,46.44,46.47,14900.0,22.1672,22.2005,22.1006,22.1148,14900.0
2007-01-16 11:00:00,46.5,46.6,46.42,46.5,12900.0,22.1291,22.1767,22.0911,22.1291,12900.0
2007-01-16 11:30:00,46.51,46.63,46.51,46.6,5300.0,22.1339,22.191,22.1339,22.1767,5300.0
2007-01-16 12:00:00,46.56,46.6,46.51,46.55,4400.0,22.1577,22.1767,22.1339,22.1529,4400.0
2007-01-16 12:30:00,46.51,46.55,46.47,46.49,5500.0,22.1339,22.1529,22.1148,22.1244,5500.0
2007-01-16 13:00:00,46.5,46.51,46.33,46.36,6600.0,22.1291,22.1339,22.0482,22.0625,6600.0
2007-01-16 13:30:00,46.38,46.38,46.25,46.31,6200.0,22.072,22.072,22.0102,22.0387,6200.0
2007-01-16 14:00:00,46.26,46.28,46.22,46.22,7700.0,22.0149,22.0244,21.9959,21.9959,7700.0
2007-01-16 14:30:00,46.23,46.28,46.22,46.22,26700.0,22.0006,22.0244,21.9959,21.9959,26700.0
2007-01-16 15:00:00,46.22,46.29,46.22,46.27,14000.0,21.9959,22.0292,21.9959,22.0197,14000.0
2007-01-16 15:30:00,46.27,46.27,46.14,46.2,132000.0,22.0197,22.0197,21.9578,21.9864,132000.0
2007-01-17 09:30:00,46.28,46.32,46.16,46.23,15700.0,22.0244,22.0435,21.9673,22.0006,15700.0
2007-01-17 10:00:00,46.22,46.34,46.21,46.28,32500.0,21.9959,22.053,21.9911,22.0244,32500.0
2007-01-17 10:30:00,46.28,46.32,46.09,46.16,12800.0,22.0244,22.0435,21.934,21.9673,12800.0
2007-01-17 11:00:00,46.16,46.29,46.16,46.19,10700.0,21.9673,22.0292,21.9673,21.9816,10700.0
2007-01-17 11:30:00,46.16,46.2,46.07,46.12,7800.0,21.9673,21.9864,21.9245,21.9483,7800.0
2007-01-17 12:00:00,46.12,46.26,46.12,46.23,7000.0,21.9483,22.0149,21.9483,22.0006,7000.0
2007-01-17 12:30:00,46.23,46.37,46.23,46.37,6700.0,22.0006,22.0673,22.0006,22.0673,6700.0
2007-01-17 13:00:00,46.34,46.39,46.24,46.39,5300.0,22.053,22.0768,22.0054,22.0768,5300.0
2007-01-17 13:30:00,46.38,46.39,46.34,46.34,3800.0,22.072,22.0768,22.053,22.053,3800.0
2007-01-17 14:00:00,46.35,46.38,46.27,46.32,4300.0,22.0577,22.072,22.0197,22.0435,4300.0
2007-01-17 14:30:00,46.32,46.41,46.31,46.38,8300.0,22.0435,22.0863,22.0387,22.072,8300.0
2007-01-17 15:00:00,46.39,46.54,46.37,46.46,17300.0,22.0768,22.1482,22.0673,22.1101,17300.0
2007-01-17 15:30:00,46.43,46.5,46.42,46.44,13500.0,22.0958,22.1291,22.0911,22.1006,13500.0
2007-01-18 09:30:00,46.38,46.66,46.38,46.53,14100.0,22.072,22.2053,22.072,22.1434,14100.0
2007-01-18 10:00:00,46.45,46.5,46.32,46.45,24400.0,22.1053,22.1291,22.0435,22.1053,24400.0
2007-01-18 10:30:00,46.43,46.43,46.15,46.26,11000.0,22.0958,22.0958,21.9626,22.0149,11000.0
2007-01-18 11:00:00,46.28,46.28,46.11,46.11,8800.0,22.0244,22.0244,21.9435,21.9435,8800.0
2007-01-18 11:30:00,46.14,46.24,46.12,46.17,5100.0,21.9578,22.0054,21.9483,21.9721,5100.0
2007-01-18 12:00:00,46.17,46.25,46.16,46.25,3200.0,21.9721,22.0102,21.9673,22.0102,3200.0
2007-01-18 12:30:00,46.25,46.33,46.22,46.31,3600.0,22.0102,22.0482,21.9959,22.0387,3600.0
2007-01-18 13:00:00,46.29,46.33,46.25,46.33,3700.0,22.0292,22.0482,22.0102,22.0482,3700.0
2007-01-18 13:30:00,46.31,46.36,46.28,46.35,2800.0,22.0387,22.0625,22.0244,22.0577,2800.0
2007-01-18 14:00:00,46.36,46.38,46.19,46.28,9800.0,22.0625,22.072,21.9816,22.0244,9800.0
2007-01-18 14:30:00,46.2,46.27,46.14,46.21,17100.0,21.9864,22.0197,21.9578,21.9911,17100.0
2007-01-18 15:00:00,46.19,46.34,46.19,46.32,10500.0,21.9816,22.053,21.9816,22.0435,10500.0
2007-01-18 15:30:00,46.32,46.34,46.24,46.28,10400.0,22.0435,22.053,22.0054,22.0244,10400.0
2007-01-19 09:30:00,46.29,46.42,46.22,46.34,7700.0,22.0292,22.0911,21.9959,22.053,7700.0
2007-01-19 10:00:00,46.34,46.4,46.32,46.32,10200.0,22.053,22.0815,22.0435,22.0435,10200.0
2007-01-19 10:30:00,46.32,46.46,46.27,46.4,14100.0,22.0435,22.1101,22.0197,22.0815,14100.0
2007-01-19 11:00:00,46.43,46.5,46.41,46.49,16800.0,22.0958,22.1291,22.0863,22.1244,16800.0
2007-01-19 11:30:00,46.5,46.56,46.5,46.54,5500.0,22.1291,22.1577,22.1291,22.1482,5500.0
2007-01-19 12:00:00,46.55,46.59,46.48,46.51,5200.0,22.1529,22.172,22.1196,22.1339,5200.0
2007-01-19 12:30:00,46.51,46.52,46.44,46.45,3500.0,22.1339,22.1386,22.1006,22.1053,3500.0
2007-01-19 13:00:00,46.45,46.48,46.4,46.47,6700.0,22.1053,22.1196,22.0815,22.1148,6700.0
2007-01-19 13:30:00,46.44,46.5,46.38,46.5,1700.0,22.1006,22.1291,22.072,22.1291,1700.0
2007-01-19 14:00:00,46.49,46.49,46.46,46.48,2000.0,22.1244,22.1244,22.1101,22.1196,2000.0
2007-01-19 14:30:00,46.5,46.54,46.46,46.54,3900.0,22.1291,22.1482,22.1101,22.1482,3900.0
2007-01-19 15:00:00,46.56,46.6,46.51,46.59,12600.0,22.1577,22.1767,22.1339,22.172,12600.0
2007-01-19 15:30:00,46.58,46.66,46.56,46.61,56400.0,22.1672,22.2053,22.1577,22.1815,56400.0
2007-01-22 09:30:00,46.7,46.7,46.5,46.57,21900.0,22.2243,22.2243,22.1291,22.1624,21900.0
2007-01-22 10:00:00,46.59,46.78,46.55,46.69,16100.0,22.172,22.2624,22.1529,22.2195,16100.0
2007-01-22 10:30:00,46.7,46.79,46.7,46.74,8200.0,22.2243,22.2671,22.2243,22.2433,8200.0
2007-01-22 11:00:00,46.74,46.74,46.61,46.69,4700.0,22.2433,22.2433,22.1815,22.2195,4700.0
2007-01-22 11:30:00,46.68,46.69,46.64,46.69,3600.0,22.2148,22.2195,22.1957,22.2195,3600.0
2007-01-22 12:00:00,46.68,46.68,46.6,46.63,8200.0,22.2148,22.2148,22.1767,22.191,8200.0
2007-01-22 12:30:00,46.64,46.67,46.63,46.65,4300.0,22.1957,22.21,22.191,22.2005,4300.0
2007-01-22 13:00:00,46.65,46.66,46.61,46.62,2600.0,22.2005,22.2053,22.1815,22.1862,2600.0
2007-01-22 13:30:00,46.62,46.62,46.39,46.39,8300.0,22.1862,22.1862,22.0768,22.0768,8300.0
2007-01-22 14:00:00,46.39,46.53,46.39,46.53,9800.0,22.0768,22.1434,22.0768,22.1434,9800.0
2007-01-22 14:30:00,46.51,46.52,46.48,46.48,11000.0,22.1339,22.1386,22.1196,22.1196,11000.0
2007-01-22 15:00:00,46.47,46.47,46.4,46.4,5400.0,22.1148,22.1148,22.0815,22.0815,5400.0
2007-01-22 15:30:00,46.4,46.4,46.26,46.28,28000.0,22.0815,22.0815,22.0149,22.0244,28000.0
2007-01-23 09:30:00,45.79,45.89,45.67,45.68,17000.0,21.9522,22.0001,21.8947,21.8995,17000.0
2007-01-23 10:00:00,45.66,45.77,45.6,45.77,11900.0,21.8899,21.9426,21.8611,21.9426,11900.0
2007-01-23 10:30:00,45.77,46.0,45.77,45.91,16600.0,21.9426,22.0529,21.9426,22.0097,16600.0
2007-01-23 11:00:00,45.91,46.02,45.9,45.9,9900.0,22.0097,22.0625,22.0049,22.0049,9900.0
2007-01-23 11:30:00,45.9,45.97,45.88,45.89,3800.0,22.0049,22.0385,21.9953,22.0001,3800.0
2007-01-23 12:00:00,45.85,45.85,45.83,45.83,2500.0,21.981,21.981,21.9714,21.9714,2500.0
2007-01-23 12:30:00,45.86,45.9,45.82,45.9,5400.0,21.9858,22.0049,21.9666,22.0049,5400.0
2007-01-23 13:00:00,45.87,45.88,45.81,45.85,2200.0,21.9906,21.9953,21.9618,21.981,2200.0
2007-01-23 13:30:00,45.87,45.88,45.74,45.87,16900.0,21.9906,21.9953,21.9282,21.9906,16900.0
2007-01-23 14:00:00,45.87,46.0,45.85,45.99,11300.0,21.9906,22.0529,21.981,22.0481,11300.0
2007-01-23 14:30:00,46.02,46.02,45.8,45.86,20200.0,22.0625,22.0625,21.957,21.9858,20200.0
2007-01-23 15:00:00,45.84,45.93,45.84,45.93,11000.0,21.9762,22.0193,21.9762,22.0193,11000.0
2007-01-23 15:30:00,45.95,46.05,45.9,46.0,44600.0,22.0289,22.0768,22.0049,22.0529,44600.0
2007-01-24 09:30:00,46.07,46.26,46.03,46.26,20600.0,22.0864,22.1775,22.0673,22.1775,20600.0
2007-01-24 10:00:00,46.23,46.33,46.21,46.25,7200.0,22.1631,22.2111,22.1536,22.1727,7200.0
2007-01-24 10:30:00,46.27,46.32,46.15,46.27,15500.0,22.1823,22.2063,22.1248,22.1823,15500.0
2007-01-24 11:00:00,46.25,46.37,46.2,46.32,106000.0,22.1727,22.2303,22.1488,22.2063,106000.0
2007-01-24 11:30:00,46.32,46.33,46.25,46.27,18000.0,22.2063,22.2111,22.1727,22.1823,18000.0
2007-01-24 12:00:00,46.27,46.37,46.25,46.37,12600.0,22.1823,22.2303,22.1727,22.2303,12600.0
2007-01-24 12:30:00,46.35,46.4,46.28,46.28,29200.0,22.2207,22.2446,22.1871,22.1871,29200.0
2007-01-24 13:00:00,46.26,46.26,46.16,46.18,18200.0,22.1775,22.1775,22.1296,22.1392,18200.0
2007-01-24 13:30:00,46.21,46.34,46.18,46.33,16300.0,22.1536,22.2159,22.1392,22.2111,16300.0
2007-01-24 14:00:00,46.31,46.36,46.29,46.36,10300.0,22.2015,22.2255,22.1919,22.2255,10300.0
2007-01-24 14:30:00,46.36,46.48,46.35,46.48,13300.0,22.2255,22.283,22.2207,22.283,13300.0
2007-01-24 15:00:00,46.48,46.5,46.42,46.45,14800.0,22.283,22.2926,22.2542,22.2686,14800.0
2007-01-24 15:30:00,46.45,46.51,46.38,46.42,19600.0,22.2686,22.2974,22.2351,22.2542,19600.0
2007-01-25 09:30:00,46.43,46.53,46.33,46.38,15000.0,22.259,22.307,22.2111,22.2351,15000.0
2007-01-25 10:00:00,46.39,46.45,46.31,46.35,5500.0,22.2398,22.2686,22.2015,22.2207,5500.0
2007-01-25 10:30:00,46.35,46.52,46.34,46.47,8200.0,22.2207,22.3022,22.2159,22.2782,8200.0
2007-01-25 11:00:00,46.43,46.54,46.43,46.53,5000.0,22.259,22.3118,22.259,22.307,5000.0
2007-01-25 11:30:00,46.49,46.59,46.36,46.49,10800.0,22.2878,22.3357,22.2255,22.2878,10800.0
2007-01-25 12:00:00,46.48,46.49,46.42,46.48,2800.0,22.283,22.2878,22.2542,22.283,2800.0
2007-01-25 12:30:00,46.46,46.48,46.46,46.46,1600.0,22.2734,22.283,22.2734,22.2734,1600.0
2007-01-25 13:00:00,46.47,46.51,46.45,46.51,2500.0,22.2782,22.2974,22.2686,22.2974,2500.0
2007-01-25 13:30:00,46.51,46.54,46.47,46.52,6300.0,22.2974,22.3118,22.2782,22.3022,6300.0
2007-01-25 14:00:00,46.53,46.55,46.41,46.42,10600.0,22.307,22.3166,22.2494,22.2542,10600.0
2007-01-25 14:30:00,46.43,46.46,46.42,46.46,5800.0,22.259,22.2734,22.2542,22.2734,5800.0
2007-01-25 15:00:00,46.49,46.49,46.41,46.45,4800.0,22.2878,22.2878,22.2494,22.2686,4800.0
2007-01-25 15:30:00,46.42,46.44,46.19,46.25,21400.0,22.2542,22.2638,22.144,22.1727,21400.0
2007-01-26 09:30:00,46.34,46.48,46.34,46.4,12400.0,22.2159,22.283,22.2159,22.2446,12400.0
2007-01-26 10:00:00,46.4,46.54,46.34,46.53,8800.0,22.2446,22.3118,22.2159,22.307,8800.0
2007-01-26 10:30:00,46.54,46.58,46.45,46.5,14100.0,22.3118,22.3309,22.2686,22.2926,14100.0
2007-01-26 11:00:00,46.5,46.53,46.42,46.53,5000.0,22.2926,22.307,22.2542,22.307,5000.0
2007-01-26 11:30:00,46.52,46.64,46.47,46.63,7900.0,22.3022,22.3597,22.2782,22.3549,7900.0
2007-01-26 12:00:00,46.64,46.72,46.62,46.72,8700.0,22.3597,22.3981,22.3501,22.3981,8700.0
2007-01-26 12:30:00,46.72,46.77,46.65,46.77,8700.0,22.3981,22.422,22.3645,22.422,8700.0
2007-01-26 13:00:00,46.75,46.75,46.69,46.71,2900.0,22.4124,22.4124,22.3837,22.3933,2900.0
2007-01-26 13:30:00,46.72,46.75,46.69,46.73,6200.0,22.3981,22.4124,22.3837,22.4028,6200.0
2007-01-26 14:00:00,46.71,46.73,46.64,46.68,9800.0,22.3933,22.4028,22.3597,22.3789,9800.0
2007-01-26 14:30:00,46.67,46.71,46.66,46.71,6000.0,22.3741,22.3933,22.3693,22.3933,6000.0
2007-01-26 15:00:00,46.66,46.75,46.66,46.75,21700.0,22.3693,22.4124,22.3693,22.4124,21700.0
2007-01-26 15:30:00,46.74,46.81,46.66,46.69,43300.0,22.4076,22.4412,22.3693,22.3837,43300.0
2007-01-29 09:30:00,46.63,46.67,46.4,46.4,15400.0,22.3549,22.3741,22.2446,22.2446,15400.0
2007-01-29 10:00:00,46.41,46.42,46.35,46.37,28100.0,22.2494,22.2542,22.2207,22.2303,28100.0
2007-01-29 10:30:00,46.41,46.42,46.35,46.38,7800.0,22.2494,22.2542,22.2207,22.2351,7800.0
2007-01-29 11:00:00,46.37,46.4,46.33,46.33,7200.0,22.2303,22.2446,22.2111,22.2111,7200.0
2007-01-29 11:30:00,46.34,46.36,46.25,46.25,6000.0,22.2159,22.2255,22.1727,22.1727,6000.0
2007-01-29 12:00:00,46.3,46.4,46.3,46.36,14600.0,22.1967,22.2446,22.1967,22.2255,14600.0
2007-01-29 12:30:00,46.36,46.42,46.34,46.35,4400.0,22.2255,22.2542,22.2159,22.2207,4400.0
2007-01-29 13:00:00,46.39,46.4,46.36,46.4,1400.0,22.2398,22.2446,22.2255,22.2446,1400.0
2007-01-29 13:30:00,46.35,46.37,46.31,46.32,4500.0,22.2207,22.2303,22.2015,22.2063,4500.0
2007-01-29 14:00:00,46.31,46.31,46.2,46.2,9500.0,22.2015,22.2015,22.1488,22.1488,9500.0
2007-01-29 14:30:00,46.22,46.23,46.13,46.14,11700.0,22.1583,22.1631,22.1152,22.12,11700.0
2007-01-29 15:00:00,46.15,46.33,46.12,46.28,6700.0,22.1248,22.2111,22.1104,22.1871,6700.0
2007-01-29 15:30:00,46.3,46.3,46.1,46.17,43700.0,22.1967,22.1967,22.1008,22.1344,43700.0
2007-01-30 09:30:00,46.08,46.09,45.8,45.83,16100.0,22.0912,22.096,21.957,21.9714,16100.0
2007-01-30 10:00:00,45.82,45.95,45.76,45.83,20200.0,21.9666,22.0289,21.9378,21.9714,20200.0
2007-01-30 10:30:00,45.84,45.96,45.84,45.95,13300.0,21.9762,22.0337,21.9762,22.0289,13300.0
2007-01-30 11:00:00,45.95,46.01,45.88,45.97,7300.0,22.0289,22.0577,21.9953,22.0385,7300.0
2007-01-30 11:30:00,45.96,46.04,45.9,46.0,38400.0,22.0337,22.0721,22.0049,22.0529,38400.0
2007-01-30 12:00:00,45.98,46.17,45.98,46.17,35000.0,22.0433,22.1344,22.0433,22.1344,35000.0
2007-01-30 12:30:00,46.17,46.17,46.09,46.09,5100.0,22.1344,22.1344,22.096,22.096,5100.0
2007-01-30 13:00:00,46.11,46.13,46.03,46.04,3200.0,22.1056,22.1152,22.0673,22.0721,3200.0
2007-01-30 13:30:00,46.06,46.11,46.05,46.11,2800.0,22.0816,22.1056,22.0768,22.1056,2800.0
2007-01-30 14:00:00,46.1,46.2,46.08,46.15,19400.0,22.1008,22.1488,22.0912,22.1248,19400.0
2007-01-30 14:30:00,46.12,46.2,46.09,46.09,30100.0,22.1104,22.1488,22.096,22.096,30100.0
2007-01-30 15:00:00,46.1,46.25,46.08,46.21,16200.0,22.1008,22.1727,22.0912,22.1536,16200.0
2007-01-30 15:30:00,46.23,46.26,46.13,46.24,48100.0,22.1631,22.1775,22.1152,22.1679,48100.0
2007-01-31 09:30:00,46.05,46.3,46.05,46.25,12100.0,22.0768,22.1967,22.0768,22.1727,12100.0
2007-01-31 10:00:00,46.23,46.3,46.08,46.28,27700.0,22.1631,22.1967,22.0912,22.1871,27700.0
2007-01-31 10:30:00,46.23,46.34,46.15,46.34,10600.0,22.1631,22.2159,22.1248,22.2159,10600.0
2007-01-31 11:00:00,46.32,46.35,46.29,46.34,8400.0,22.2063,22.2207,22.1919,22.2159,8400.0
2007-01-31 11:30:00,46.32,46.37,46.23,46.24,6100.0,22.2063,22.2303,22.1631,22.1679,6100.0
2007-01-31 12:00:00,46.21,46.23,46.08,46.13,8400.0,22.1536,22.1631,22.0912,22.1152,8400.0
2007-01-31 12:30:00,46.13,46.28,46.12,46.19,16600.0,22.1152,22.1871,22.1104,22.144,16600.0
2007-01-31 13:00:00,46.21,46.29,46.18,46.29,3200.0,22.1536,22.1919,22.1392,22.1919,3200.0
2007-01-31 13:30:00,46.26,46.34,46.23,46.34,2500.0,22.1775,22.2159,22.1631,22.2159,2500.0
2007-01-31 14:00:00,46.34,46.46,46.32,46.44,11900.0,22.2159,22.2734,22.2063,22.2638,11900.0
2007-01-31 14:30:00,46.49,46.57,46.49,46.55,21600.0,22.2878,22.3261,22.2878,22.3166,21600.0
2007-01-31 15:00:00,46.56,46.57,46.41,46.48,36200.0,22.3213,22.3261,22.2494,22.283,36200.0
2007-01-31 15:30:00,46.49,46.49,46.32,46.32,24600.0,22.2878,22.2878,22.2063,22.2063,24600.0
2007-02-01 09:30:00,46.46,46.61,46.33,46.61,17800.0,22.2734,22.3453,22.2111,22.3453,17800.0
2007-02-01 10:00:00,46.58,46.72,46.48,46.55,14300.0,22.3309,22.3981,22.283,22.3166,14300.0
2007-02-01 10:30:00,46.57,46.6,46.52,46.59,5400.0,22.3261,22.3405,22.3022,22.3357,5400.0
2007-02-01 11:00:00,46.51,46.59,46.47,46.59,4500.0,22.2974,22.3357,22.2782,22.3357,4500.0
2007-02-01 11:30:00,46.6,46.68,46.56,46.68,4200.0,22.3405,22.3789,22.3213,22.3789,4200.0
2007-02-01 12:00:00,46.67,46.69,46.63,46.66,6200.0,22.3741,22.3837,22.3549,22.3693,6200.0
2007-02-01 12:30:00,46.63,46.67,46.56,46.59,6600.0,22.3549,22.3741,22.3213,22.3357,6600.0
2007-02-01 13:00:00,46.59,46.59,46.41,46.42,4700.0,22.3357,22.3357,22.2494,22.2542,4700.0
2007-02-01 13:30:00,46.42,46.44,46.26,46.37,15900.0,22.2542,22.2638,22.1775,22.2303,15900.0
2007-02-01 14:00:00,46.38,46.38,46.32,46.37,7800.0,22.2351,22.2351,22.2063,22.2303,7800.0
2007-02-01 14:30:00,46.35,46.4,46.33,46.39,5200.0,22.2207,22.2446,22.2111,22.2398,5200.0
2007-02-01 15:00:00,46.39,46.47,46.36,46.38,12600.0,22.2398,22.2782,22.2255,22.2351,12600.0
2007-02-01 15:30:00,46.37,46.44,46.31,46.31,25200.0,22.2303,22.2638,22.2015,22.2015,25200.0
2007-02-02 09:30:00,46.06,46.1,45.86,45.94,19400.0,22.0816,22.1008,21.9858,22.0241,19400.0
2007-02-02 10:00:00,45.94,46.06,45.81,46.02,21900.0,22.0241,22.0816,21.9618,22.0625,21900.0
2007-02-02 10:30:00,46.03,46.04,45.91,45.91,10800.0,22.0673,22.0721,22.0097,22.0097,10800.0
2007-02-02 11:00:00,45.91,45.92,45.82,45.9,11800.0,22.0097,22.0145,21.9666,22.0049,11800.0
2007-02-02 11:30:00,45.91,45.92,45.87,45.89,6500.0,22.0097,22.0145,21.9906,22.0001,6500.0
2007-02-02 12:00:00,45.92,45.93,45.86,45.92,7600.0,22.0145,22.0193,21.9858,22.0145,7600.0
2007-02-02 12:30:00,45.92,45.95,45.89,45.95,2600.0,22.0145,22.0289,22.0001,22.0289,2600.0
2007-02-02 13:00:00,45.93,45.95,45.92,45.93,4200.0,22.0193,22.0289,22.0145,22.0193,4200.0
2007-02-02 13:30:00,45.95,45.95,45.86,45.9,5700.0,22.0289,22.0289,21.9858,22.0049,5700.0
2007-02-02 14:00:00,45.89,45.91,45.84,45.86,9900.0,22.0001,22.0097,21.9762,21.9858,9900.0
2007-02-02 14:30:00,45.86,45.87,45.77,45.84,12500.0,21.9858,21.9906,21.9426,21.9762,12500.0
2007-02-02 15:00:00,45.86,45.92,45.79,45.8,13700.0,21.9858,22.0145,21.9522,21.957,13700.0
2007-02-02 15:30:00,45.8,45.84,45.73,45.76,19000.0,21.957,21.9762,21.9234,21.9378,19000.0
2007-02-05 09:30:00,45.69,45.9,45.69,45.9,22800.0,21.9043,22.0049,21.9043,22.0049,22800.0
2007-02-05 10:00:00,45.9,45.98,45.85,45.96,11900.0,22.0049,22.0433,21.981,22.0337,11900.0
2007-02-05 10:30:00,45.97,45.98,45.89,45.91,9100.0,22.0385,22.0433,22.0001,22.0097,9100.0
2007-02-05 11:00:00,45.93,45.97,45.9,45.96,5200.0,22.0193,22.0385,22.0049,22.0337,5200.0
2007-02-05 11:30:00,45.95,46.0,45.93,46.0,5000.0,22.0289,22.0529,22.0193,22.0529,5000.0
2007-02-05 12:00:00,46.0,46.04,46.0,46.02,5200.0,22.0529,22.0721,22.0529,22.0625,5200.0
2007-02-05 12:30:00,46.03,46.05,46.03,46.03,2700.0,22.0673,22.0768,22.0673,22.0673,2700.0
2007-02-05 13:00:00,46.04,46.04,46.04,46.04,600.0,22.0721,22.0721,22.0721,22.0721,600.0
2007-02-05 13:30:00,46.04,46.04,46.02,46.03,1600.0,22.0721,22.0721,22.0625,22.0673,1600.0
2007-02-05 14:00:00,46.04,46.09,46.03,46.05,6000.0,22.0721,22.096,22.0673,22.0768,6000.0
2007-02-05 14:30:00,46.06,46.1,46.05,46.08,11500.0,22.0816,22.1008,22.0768,22.0912,11500.0
2007-02-05 15:00:00,46.07,46.07,45.94,45.96,11900.0,22.0864,22.0864,22.0241,22.0337,11900.0
2007-02-05 15:30:00,45.96,46.08,45.93,46.05,8200.0,22.0337,22.0912,22.0193,22.0768,8200.0
2007-02-06 09:30:00,46.12,46.27,46.12,46.18,17100.0,22.1104,22.1823,22.1104,22.1392,17100.0
2007-02-06 10:00:00,46.17,46.22,46.13,46.19,38900.0,22.1344,22.1583,22.1152,22.144,38900.0
2007-02-06 10:30:00,46.18,46.19,46.03,46.1,11700.0,22.1392,22.144,22.0673,22.1008,11700.0
2007-02-06 11:00:00,46.1,46.2,46.09,46.11,7300.0,22.1008,22.1488,22.096,22.1056,7300.0
2007-02-06 11:30:00,46.15,46.23,46.15,46.19,10000.0,22.1248,22.1631,22.1248,22.144,10000.0
2007-02-06 12:00:00,46.21,46.24,46.13,46.18,5300.0,22.1536,22.1679,22.1152,22.1392,5300.0
2007-02-06 12:30:00,46.15,46.23,46.15,46.2,4300.0,22.1248,22.1631,22.1248,22.1488,4300.0
2007-02-06 13:00:00,46.2,46.25,46.2,46.25,1200.0,22.1488,22.1727,22.1488,22.1727,1200.0
2007-02-06 13:30:00,46.23,46.24,46.21,46.22,4300.0,22.1631,22.1679,22.1536,22.1583,4300.0
2007-02-06 14:00:00,46.22,46.23,46.2,46.23,3100.0,22.1583,22.1631,22.1488,22.1631,3100.0
2007-02-06 14:30:00,46.2,46.22,46.13,46.17,2900.0,22.1488,22.1583,22.1152,22.1344,2900.0
2007-02-06 15:00:00,46.17,46.22,46.17,46.19,3000.0,22.1344,22.1583,22.1344,22.144,3000.0
2007-02-06 15:30:00,46.2,46.24,46.17,46.24,17100.0,22.1488,22.1679,22.1344,22.1679,17100.0
2007-02-07 09:30:00,46.35,46.4,46.3,46.33,7000.0,22.2207,22.2446,22.1967,22.2111,7000.0
2007-02-07 10:00:00,46.32,46.33,46.28,46.28,2700.0,22.2063,22.2111,22.1871,22.1871,2700.0
2007-02-07 10:30:00,46.28,46.29,46.21,46.21,6700.0,22.1871,22.1919,22.1536,22.1536,6700.0
2007-02-07 11:00:00,46.22,46.27,46.15,46.2,6600.0,22.1583,22.1823,22.1248,22.1488,6600.0
2007-02-07 11:30:00,46.22,46.22,46.17,46.19,3100.0,22.1583,22.1583,22.1344,22.144,3100.0
2007-02-07 12:00:00,46.17,46.21,46.11,46.12,4000.0,22.1344,22.1536,22.1056,22.1104,4000.0
2007-02-07 12:30:00,46.13,46.22,46.12,46.15,3200.0,22.1152,22.1583,22.1104,22.1248,3200.0
2007-02-07 13:00:00,46.16,46.18,46.08,46.12,3500.0,22.1296,22.1392,22.0912,22.1104,3500.0
2007-02-07 13:30:00,46.12,46.13,46.07,46.11,3100.0,22.1104,22.1152,22.0864,22.1056,3100.0
2007-02-07 14:00:00,46.11,46.15,46.03,46.1,9700.0,22.1056,22.1248,22.0673,22.1008,9700.0
2007-02-07 14:30:00,46.07,46.1,46.0,46.08,13800.0,22.0864,22.1008,22.0529,22.0912,13800.0
2007-02-07 15:00:00,46.08,46.13,46.07,46.08,12300.0,22.0912,22.1152,22.0864,22.0912,12300.0
2007-02-07 15:30:00,46.09,46.1,45.98,46.08,23100.0,22.096,22.1008,22.0433,22.0912,23100.0
2007-02-08 09:30:00,45.97,45.99,45.75,45.89,13000.0,22.0385,22.0481,21.933,22.0001,13000.0
2007-02-08 10:00:00,45.89,45.99,45.8,45.83,14100.0,22.0001,22.0481,21.957,21.9714,14100.0
2007-02-08 10:30:00,45.83,45.93,45.8,45.83,12800.0,21.9714,22.0193,21.957,21.9714,12800.0
2007-02-08 11:00:00,45.83,45.91,45.82,45.85,6800.0,21.9714,22.0097,21.9666,21.981,6800.0
2007-02-08 11:30:00,45.85,45.93,45.84,45.92,11900.0,21.981,22.0193,21.9762,22.0145,11900.0
2007-02-08 12:00:00,45.93,46.0,45.91,45.99,5000.0,22.0193,22.0529,22.0097,22.0481,5000.0
2007-02-08 12:30:00,45.99,46.0,45.93,45.93,6300.0,22.0481,22.0529,22.0193,22.0193,6300.0
2007-02-08 13:00:00,45.95,46.11,45.95,46.11,11200.0,22.0289,22.1056,22.0289,22.1056,11200.0
2007-02-08 13:30:00,46.12,46.13,46.01,46.01,5400.0,22.1104,22.1152,22.0577,22.0577,5400.0
2007-02-08 14:00:00,46.0,46.17,45.99,46.15,10500.0,22.0529,22.1344,22.0481,22.1248,10500.0
2007-02-08 14:30:00,46.19,46.19,46.06,46.11,25800.0,22.144,22.144,22.0816,22.1056,25800.0
2007-02-08 15:00:00,46.06,46.12,46.03,46.08,21900.0,22.0816,22.1104,22.0673,22.0912,21900.0
2007-02-08 15:30:00,46.13,46.13,46.05,46.1,10400.0,22.1152,22.1152,22.0768,22.1008,10400.0
2007-02-09 09:30:00,46.18,46.42,46.18,46.36,24700.0,22.1392,22.2542,22.1392,22.2255,24700.0
2007-02-09 10:00:00,46.37,46.48,46.37,46.43,10100.0,22.2303,22.283,22.2303,22.259,10100.0
2007-02-09 10:30:00,46.44,46.51,46.39,46.48,13800.0,22.2638,22.2974,22.2398,22.283,13800.0
2007-02-09 11:00:00,46.49,46.65,46.49,46.63,7800.0,22.2878,22.3645,22.2878,22.3549,7800.0
2007-02-09 11:30:00,46.61,46.71,46.61,46.69,5600.0,22.3453,22.3933,22.3453,22.3837,5600.0
2007-02-09 12:00:00,46.68,46.68,46.6,46.6,3200.0,22.3789,22.3789,22.3405,22.3405,3200.0
2007-02-09 12:30:00,46.6,46.6,46.56,46.59,4000.0,22.3405,22.3405,22.3213,22.3357,4000.0
2007-02-09 13:00:00,46.57,46.6,46.49,46.5,8400.0,22.3261,22.3405,22.2878,22.2926,8400.0
2007-02-09 13:30:00,46.47,46.49,46.4,46.43,7700.0,22.2782,22.2878,22.2446,22.259,7700.0
2007-02-09 14:00:00,46.44,46.45,46.35,46.43,6200.0,22.2638,22.2686,22.2207,22.259,6200.0
2007-02-09 14:30:00,46.44,46.46,46.36,46.4,3600.0,22.2638,22.2734,22.2255,22.2446,3600.0
2007-02-09 15:00:00,46.4,46.41,46.35,46.36,8700.0,22.2446,22.2494,22.2207,22.2255,8700.0
2007-02-09 15:30:00,46.36,46.38,46.33,46.36,23600.0,22.2255,22.2351,22.2111,22.2255,23600.0
2007-02-12 09:30:00,46.55,46.63,46.55,46.55,10300.0,22.3166,22.3549,22.3166,22.3166,10300.0
2007-02-12 10:00:00,46.52,46.52,46.38,46.47,19200.0,22.3022,22.3022,22.2351,22.2782,19200.0
2007-02-12 10:30:00,46.47,46.51,46.25,46.25,19500.0,22.2782,22.2974,22.1727,22.1727,19500.0
2007-02-12 11:00:00,46.27,46.43,46.26,46.41,4300.0,22.1823,22.259,22.1775,22.2494,4300.0
2007-02-12 11:30:00,46.44,46.46,46.33,46.46,5000.0,22.2638,22.2734,22.2111,22.2734,5000.0
2007-02-12 12:00:00,46.43,46.43,46.37,46.4,3600.0,22.259,22.259,22.2303,22.2446,3600.0
2007-02-12 12:30:00,46.42,46.44,46.34,46.35,2500.0,22.2542,22.2638,22.2159,22.2207,2500.0
2007-02-12 13:00:00,46.34,46.37,46.29,46.29,2300.0,22.2159,22.2303,22.1919,22.1919,2300.0
2007-02-12 13:30:00,46.27,46.27,46.2,46.23,3200.0,22.1823,22.1823,22.1488,22.1631,3200.0
2007-02-12 14:00:00,46.23,46.25,46.12,46.12,3900.0,22.1631,22.1727,22.1104,22.1104,3900.0
2007-02-12 14:30:00,46.13,46.13,46.02,46.03,11100.0,22.1152,22.1152,22.0625,22.0673,11100.0
2007-02-12 15:00:00,46.03,46.07,46.0,46.01,28900.0,22.0673,22.0864,22.0529,22.0577,28900.0
2007-02-12 15:30:00,46.05,46.18,46.02,46.18,14000.0,22.0768,22.1392,22.0625,22.1392,14000.0
2007-02-13 09:30:00,46.33,46.72,46.33,46.72,43800.0,22.2111,22.3981,22.2111,22.3981,43800.0
2007-02-13 10:00:00,46.72,46.77,46.66,46.68,40100.0,22.3981,22.422,22.3693,22.3789,40100.0
2007-02-13 10:30:00,46.68,46.73,46.68,46.7,2800.0,22.3789,22.4028,22.3789,22.3885,2800.0
2007-02-13 11:00:00,46.71,46.75,46.7,46.72,5500.0,22.3933,22.4124,22.3885,22.3981,5500.0
2007-02-13 11:30:00,46.73,46.87,46.71,46.85,14400.0,22.4028,22.47,22.3933,22.4604,14400.0
2007-02-13 12:00:00,46.84,46.88,46.78,46.86,3400.0,22.4556,22.4748,22.4268,22.4652,3400.0
2007-02-13 12:30:00,46.85,46.85,46.73,46.75,5600.0,22.4604,22.4604,22.4028,22.4124,5600.0
2007-02-13 13:00:00,46.75,46.78,46.63,46.66,5200.0,22.4124,22.4268,22.3549,22.3693,5200.0
2007-02-13 13:30:00,46.66,46.67,46.54,46.56,2900.0,22.3693,22.3741,22.3118,22.3213,2900.0
2007-02-13 14:00:00,46.6,46.72,46.6,46.64,3500.0,22.3405,22.3981,22.3405,22.3597,3500.0
2007-02-13 14:30:00,46.63,46.72,46.63,46.71,5800.0,22.3549,22.3981,22.3549,22.3933,5800.0
2007-02-13 15:00:00,46.69,46.75,46.61,46.75,13800.0,22.3837,22.4124,22.3453,22.4124,13800.0
2007-02-13 15:30:00,46.76,46.76,46.64,46.74,23100.0,22.4172,22.4172,22.3597,22.4076,23100.0
2007-02-14 09:30:00,46.97,46.98,46.82,46.9,10600.0,22.5179,22.5227,22.446,22.4843,10600.0
2007-02-14 10:00:00,46.9,47.07,46.9,47.05,39000.0,22.4843,22.5658,22.4843,22.5563,39000.0
2007-02-14 10:30:00,47.05,47.07,46.9,46.9,13200.0,22.5563,22.5658,22.4843,22.4843,13200.0
2007-02-14 11:00:00,46.88,47.02,46.82,47.02,9500.0,22.4748,22.5419,22.446,22.5419,9500.0
2007-02-14 11:30:00,47.0,47.05,47.0,47.03,2700.0,22.5323,22.5563,22.5323,22.5467,2700.0
2007-02-14 12:00:00,47.03,47.06,46.95,46.95,2400.0,22.5467,22.5611,22.5083,22.5083,2400.0
2007-02-14 12:30:00,46.96,47.04,46.95,47.0,2100.0,22.5131,22.5515,22.5083,22.5323,2100.0
2007-02-14 13:00:00,47.04,47.04,46.98,47.02,2600.0,22.5515,22.5515,22.5227,22.5419,2600.0
2007-02-14 13:30:00,46.98,47.0,46.98,47.0,2100.0,22.5227,22.5323,22.5227,22.5323,2100.0
2007-02-14 14:00:00,46.99,47.04,46.97,47.0,6300.0,22.5275,22.5515,22.5179,22.5323,6300.0
2007-02-14 14:30:00,46.98,47.03,46.97,47.03,5200.0,22.5227,22.5467,22.5179,22.5467,5200.0
2007-02-14 15:00:00,47.01,47.03,46.97,47.0,12200.0,22.5371,22.5467,22.5179,22.5323,12200.0
2007-02-14 15:30:00,47.0,47.03,46.94,47.02,23400.0,22.5323,22.5467,22.5035,22.5419,23400.0
2007-02-15 09:30:00,47.02,47.15,47.02,47.15,26200.0,22.5419,22.6042,22.5419,22.6042,26200.0
2007-02-15 10:00:00,47.1,47.15,47.06,47.13,26700.0,22.5802,22.6042,22.5611,22.5946,26700.0
2007-02-15 10:30:00,47.13,47.13,47.05,47.08,13600.0,22.5946,22.5946,22.5563,22.5706,13600.0
2007-02-15 11:00:00,47.08,47.11,47.02,47.07,5200.0,22.5706,22.585,22.5419,22.5658,5200.0
2007-02-15 11:30:00,47.07,47.1,47.02,47.07,5700.0,22.5658,22.5802,22.5419,22.5658,5700.0
2007-02-15 12:00:00,47.07,47.11,47.06,47.11,3600.0,22.5658,22.585,22.5611,22.585,3600.0
2007-02-15 12:30:00,47.11,47.12,47.05,47.05,2600.0,22.585,22.5898,22.5563,22.5563,2600.0
2007-02-15 13:00:00,47.07,47.1,47.07,47.09,5000.0,22.5658,22.5802,22.5658,22.5754,5000.0
2007-02-15 13:30:00,47.09,47.12,47.06,47.07,4000.0,22.5754,22.5898,22.5611,22.5658,4000.0
2007-02-15 14:00:00,47.07,47.12,47.07,47.12,2800.0,22.5658,22.5898,22.5658,22.5898,2800.0
2007-02-15 14:30:00,47.12,47.19,47.1,47.19,14700.0,22.5898,22.6234,22.5802,22.6234,14700.0
2007-02-15 15:00:00,47.19,47.2,47.18,47.2,18500.0,22.6234,22.6282,22.6186,22.6282,18500.0
2007-02-15 15:30:00,47.2,47.28,47.2,47.24,33800.0,22.6282,22.6665,22.6282,22.6473,33800.0
2007-02-16 09:30:00,47.18,47.2,47.1,47.14,20400.0,22.6186,22.6282,22.5802,22.5994,20400.0
2007-02-16 10:00:00,47.18,47.18,47.04,47.1,11000.0,22.6186,22.6186,22.5515,22.5802,11000.0
2007-02-16 10:30:00,47.05,47.12,46.93,46.93,40300.0,22.5563,22.5898,22.4987,22.4987,40300.0
2007-02-16 11:00:00,46.93,46.99,46.82,46.83,13800.0,22.4987,22.5275,22.446,22.4508,13800.0
2007-02-16 11:30:00,46.84,47.0,46.84,46.92,7500.0,22.4556,22.5323,22.4556,22.4939,7500.0
2007-02-16 12:00:00,46.94,46.97,46.9,46.92,3100.0,22.5035,22.5179,22.4843,22.4939,3100.0
2007-02-16 12:30:00,46.93,46.93,46.87,46.9,3800.0,22.4987,22.4987,22.47,22.4843,3800.0
2007-02-16 13:00:00,46.89,46.97,46.88,46.97,3600.0,22.4796,22.5179,22.4748,22.5179,3600.0
2007-02-16 13:30:00,46.97,46.97,46.92,46.92,2600.0,22.5179,22.5179,22.4939,22.4939,2600.0
2007-02-16 14:00:00,46.94,46.95,46.9,46.91,2000.0,22.5035,22.5083,22.4843,22.4891,2000.0
2007-02-16 14:30:00,46.9,46.92,46.85,46.92,5500.0,22.4843,22.4939,22.4604,22.4939,5500.0
2007-02-16 15:00:00,46.92,46.94,46.85,46.94,4600.0,22.4939,22.5035,22.4604,22.5035,4600.0
2007-02-16 15:30:00,46.94,47.03,46.87,47.03,15100.0,22.5035,22.5467,22.47,22.5467,15100.0
2007-02-20 09:30:00,46.78,46.95,46.53,46.95,39700.0,22.4268,22.5083,22.307,22.5083,39700.0
2007-02-20 10:00:00,46.98,47.14,46.83,47.14,19900.0,22.5227,22.5994,22.4508,22.5994,19900.0
2007-02-20 10:30:00,47.17,47.26,47.13,47.19,20300.0,22.6138,22.6569,22.5946,22.6234,20300.0
2007-02-20 11:00:00,47.22,47.41,47.22,47.38,16000.0,22.6378,22.7288,22.6378,22.7145,16000.0
2007-02-20 11:30:00,47.38,47.43,47.1,47.2,29800.0,22.7145,22.7384,22.5802,22.6282,29800.0
2007-02-20 12:00:00,47.24,47.43,47.24,47.43,20400.0,22.6473,22.7384,22.6473,22.7384,20400.0
2007-02-20 12:30:00,47.43,47.48,47.43,47.48,8200.0,22.7384,22.7624,22.7384,22.7624,8200.0
2007-02-20 13:00:00,47.47,47.56,47.28,47.32,18500.0,22.7576,22.8008,22.6665,22.6857,18500.0
2007-02-20 13:30:00,47.28,47.32,47.15,47.31,11900.0,22.6665,22.6857,22.6042,22.6809,11900.0
2007-02-20 14:00:00,47.3,47.35,47.29,47.3,22200.0,22.6761,22.7001,22.6713,22.6761,22200.0
2007-02-20 14:30:00,47.31,47.46,47.3,47.44,15400.0,22.6809,22.7528,22.6761,22.7432,15400.0
2007-02-20 15:00:00,47.44,47.45,47.4,47.42,12200.0,22.7432,22.748,22.724,22.7336,12200.0
2007-02-20 15:30:00,47.42,47.5,47.4,47.5,54700.0,22.7336,22.772,22.724,22.772,54700.0
2007-02-21 09:30:00,47.42,47.66,47.34,47.6,16700.0,22.7336,22.8487,22.6953,22.8199,16700.0
2007-02-21 10:00:00,47.61,47.7,47.57,47.57,12600.0,22.8247,22.8679,22.8055,22.8055,12600.0
2007-02-21 10:30:00,47.53,47.69,47.53,47.64,10700.0,22.7864,22.8631,22.7864,22.8391,10700.0
2007-02-21 11:00:00,47.62,47.62,47.5,47.5,9200.0,22.8295,22.8295,22.772,22.772,9200.0
2007-02-21 11:30:00,47.5,47.54,47.46,47.46,8900.0,22.772,22.7912,22.7528,22.7528,8900.0
2007-02-21 12:00:00,47.45,47.48,47.39,47.48,9400.0,22.748,22.7624,22.7193,22.7624,9400.0
2007-02-21 12:30:00,47.47,47.47,47.41,47.45,4900.0,22.7576,22.7576,22.7288,22.748,4900.0
2007-02-21 13:00:00,47.43,47.47,47.34,47.45,12900.0,22.7384,22.7576,22.6953,22.748,12900.0
2007-02-21 13:30:00,47.45,47.52,47.36,47.37,8900.0,22.748,22.7816,22.7049,22.7097,8900.0
2007-02-21 14:00:00,47.38,47.43,47.36,47.41,10400.0,22.7145,22.7384,22.7049,22.7288,10400.0
2007-02-21 14:30:00,47.41,47.45,47.36,47.37,10800.0,22.7288,22.748,22.7049,22.7097,10800.0
2007-02-21 15:00:00,47.39,47.45,47.37,47.44,10700.0,22.7193,22.748,22.7097,22.7432,10700.0
2007-02-21 15:30:00,47.43,47.44,47.37,47.39,20800.0,22.7384,22.7432,22.7097,22.7193,20800.0
2007-02-22 09:30:00,47.7,47.82,47.62,47.62,27900.0,22.8679,22.9254,22.8295,22.8295,27900.0
2007-02-22 10:00:00,47.62,47.76,47.62,47.68,15100.0,22.8295,22.8966,22.8295,22.8583,15100.0
2007-02-22 10:30:00,47.69,47.76,47.57,47.58,13700.0,22.8631,22.8966,22.8055,22.8103,13700.0
2007-02-22 11:00:00,47.55,47.55,47.2,47.35,29800.0,22.796,22.796,22.6282,22.7001,29800.0
2007-02-22 11:30:00,47.33,47.57,47.33,47.57,9200.0,22.6905,22.8055,22.6905,22.8055,9200.0
2007-02-22 12:00:00,47.55,47.6,47.47,47.55,5500.0,22.796,22.8199,22.7576,22.796,5500.0
2007-02-22 12:30:00,47.6,47.6,47.58,47.6,800.0,22.8199,22.8199,22.8103,22.8199,800.0
2007-02-22 13:00:00,47.6,47.62,47.6,47.62,6600.0,22.8199,22.8295,22.8199,22.8295,6600.0
2007-02-22 13:30:00,47.61,47.62,47.5,47.5,4200.0,22.8247,22.8295,22.772,22.772,4200.0
2007-02-22 14:00:00,47.51,47.55,47.4,47.48,7600.0,22.7768,22.796,22.724,22.7624,7600.0
2007-02-22 14:30:00,47.44,47.5,47.4,47.48,3900.0,22.7432,22.772,22.724,22.7624,3900.0
2007-02-22 15:00:00,47.47,47.6,47.47,47.58,11400.0,22.7576,22.8199,22.7576,22.8103,11400.0
2007-02-22 15:30:00,47.56,47.57,47.48,47.49,13600.0,22.8008,22.8055,22.7624,22.7672,13600.0
2007-02-23 09:30:00,47.7,47.82,47.63,47.67,15600.0,22.8679,22.9254,22.8343,22.8535,15600.0
2007-02-23 10:00:00,47.61,47.62,47.52,47.52,6400.0,22.8247,22.8295,22.7816,22.7816,6400.0
2007-02-23 10:30:00,47.53,47.6,47.5,47.55,12300.0,22.7864,22.8199,22.772,22.796,12300.0
2007-02-23 11:00:00,47.55,47.69,47.54,47.69,12200.0,22.796,22.8631,22.7912,22.8631,12200.0
2007-02-23 11:30:00,47.66,47.7,47.66,47.66,4500.0,22.8487,22.8679,22.8487,22.8487,4500.0
2007-02-23 12:00:00,47.67,47.73,47.65,47.71,6500.0,22.8535,22.8823,22.8439,22.8727,6500.0
2007-02-23 12:30:00,47.68,47.72,47.68,47.7,4600.0,22.8583,22.8775,22.8583,22.8679,4600.0
2007-02-23 13:00:00,47.68,47.71,47.68,47.71,2100.0,22.8583,22.8727,22.8583,22.8727,2100.0
2007-02-23 13:30:00,47.71,47.73,47.7,47.73,5000.0,22.8727,22.8823,22.8679,22.8823,5000.0
2007-02-23 14:00:00,47.71,47.74,47.7,47.72,4900.0,22.8727,22.887,22.8679,22.8775,4900.0
2007-02-23 14:30:00,47.72,47.72,47.69,47.71,2500.0,22.8775,22.8775,22.8631,22.8727,2500.0
2007-02-23 15:00:00,47.69,47.69,47.61,47.61,5800.0,22.8631,22.8631,22.8247,22.8247,5800.0
2007-02-23 15:30:00,47.59,47.66,47.56,47.6,33500.0,22.8151,22.8487,22.8008,22.8199,33500.0
2007-02-26 09:30:00,47.73,47.79,47.68,47.72,32800.0,22.8823,22.911,22.8583,22.8775,32800.0
2007-02-26 10:00:00,47.72,47.95,47.72,47.88,14500.0,22.8775,22.9877,22.8775,22.9542,14500.0
2007-02-26 10:30:00,47.89,48.02,47.85,48.02,24900.0,22.959,23.0213,22.9398,23.0213,24900.0
2007-02-26 11:00:00,48.01,48.05,47.94,47.94,29300.0,23.0165,23.0357,22.9829,22.9829,29300.0
2007-02-26 11:30:00,47.94,48.0,47.91,47.95,9000.0,22.9829,23.0117,22.9685,22.9877,9000.0
2007-02-26 12:00:00,47.93,47.94,47.88,47.92,9300.0,22.9781,22.9829,22.9542,22.9733,9300.0
2007-02-26 12:30:00,47.9,47.98,47.9,47.98,9800.0,22.9638,23.0021,22.9638,23.0021,9800.0
2007-02-26 13:00:00,47.96,47.99,47.96,47.99,17000.0,22.9925,23.0069,22.9925,23.0069,17000.0
2007-02-26 13:30:00,47.98,48.08,47.98,48.08,11700.0,23.0021,23.05,23.0021,23.05,11700.0
2007-02-26 14:00:00,48.05,48.09,48.01,48.09,10700.0,23.0357,23.0548,23.0165,23.0548,10700.0
2007-02-26 14:30:00,48.09,48.1,48.03,48.05,10600.0,23.0548,23.0596,23.0261,23.0357,10600.0
2007-02-26 15:00:00,48.03,48.05,48.0,48.01,21100.0,23.0261,23.0357,23.0117,23.0165,21100.0
2007-02-26 15:30:00,48.01,48.02,47.89,47.96,62500.0,23.0165,23.0213,22.959,22.9925,62500.0
2007-02-27 09:30:00,47.83,47.83,47.61,47.68,14700.0,22.9302,22.9302,22.8247,22.8583,14700.0
2007-02-27 10:00:00,47.69,47.71,47.42,47.43,24200.0,22.8631,22.8727,22.7336,22.7384,24200.0
2007-02-27 10:30:00,47.44,47.44,47.23,47.25,23000.0,22.7432,22.7432,22.6425,22.6521,23000.0
2007-02-27 11:00:00,47.24,47.25,47.16,47.25,16200.0,22.6473,22.6521,22.609,22.6521,16200.0
2007-02-27 11:30:00,47.24,47.44,47.23,47.31,25900.0,22.6473,22.7432,22.6425,22.6809,25900.0
2007-02-27 12:00:00,47.24,47.3,47.15,47.27,10200.0,22.6473,22.6761,22.6042,22.6617,10200.0
2007-02-27 12:30:00,47.27,47.32,47.18,47.18,5800.0,22.6617,22.6857,22.6186,22.6186,5800.0
2007-02-27 13:00:00,47.15,47.33,47.1,47.32,15300.0,22.6042,22.6905,22.5802,22.6857,15300.0
2007-02-27 13:30:00,47.24,47.29,47.19,47.19,17900.0,22.6473,22.6713,22.6234,22.6234,17900.0
2007-02-27 14:00:00,47.21,47.21,46.79,46.81,28500.0,22.633,22.633,22.4316,22.4412,28500.0
2007-02-27 14:30:00,46.81,46.89,46.55,46.58,41900.0,22.4412,22.4796,22.3166,22.3309,41900.0
2007-02-27 15:00:00,46.56,46.69,46.15,46.69,106900.0,22.3213,22.3837,22.1248,22.3837,106900.0
2007-02-27 15:30:00,46.67,46.88,46.5,46.65,39300.0,22.3741,22.4748,22.2926,22.3645,39300.0
2007-02-28 09:30:00,46.75,46.82,46.5,46.51,52900.0,22.4124,22.446,22.2926,22.2974,52900.0
2007-02-28 10:00:00,46.5,46.59,46.21,46.29,76800.0,22.2926,22.3357,22.1536,22.1919,76800.0
2007-02-28 10:30:00,46.3,46.44,46.19,46.22,35600.0,22.1967,22.2638,22.144,22.1583,35600.0
2007-02-28 11:00:00,46.24,46.32,46.06,46.15,50900.0,22.1679,22.2063,22.0816,22.1248,50900.0
2007-02-28 11:30:00,46.18,46.26,46.1,46.14,24300.0,22.1392,22.1775,22.1008,22.12,24300.0
2007-02-28 12:00:00,46.14,46.29,46.03,46.28,53500.0,22.12,22.1919,22.0673,22.1871,53500.0
2007-02-28 12:30:00,46.29,46.63,46.23,46.51,23200.0,22.1919,22.3549,22.1631,22.2974,23200.0
2007-02-28 13:00:00,46.53,46.57,46.39,46.39,9800.0,22.307,22.3261,22.2398,22.2398,9800.0
2007-02-28 13:30:00,46.42,46.42,46.21,46.23,22500.0,22.2542,22.2542,22.1536,22.1631,22500.0
2007-02-28 14:00:00,46.22,46.32,46.16,46.3,15200.0,22.1583,22.2063,22.1296,22.1967,15200.0
2007-02-28 14:30:00,46.3,46.54,46.3,46.51,26800.0,22.1967,22.3118,22.1967,22.2974,26800.0
2007-02-28 15:00:00,46.51,46.63,46.49,46.53,26800.0,22.2974,22.3549,22.2878,22.307,26800.0
2007-02-28 15:30:00,46.51,46.51,46.33,46.41,68800.0,22.2974,22.2974,22.2111,22.2494,68800.0
2007-03-01 09:30:00,44.83,45.9,44.8,45.81,81900.0,21.492,22.0049,21.4776,21.9618,81900.0
2007-03-01 10:00:00,45.79,46.15,44.95,45.26,104100.0,21.9522,22.1248,21.5495,21.6981,104100.0
2007-03-01 10:30:00,45.21,45.8,44.98,45.68,35700.0,21.6741,21.957,21.5639,21.8995,35700.0
2007-03-01 11:00:00,45.58,45.99,45.46,45.74,33400.0,21.8515,22.0481,21.794,21.9282,33400.0
2007-03-01 11:30:00,45.83,46.07,45.81,46.05,27700.0,21.9714,22.0864,21.9618,22.0768,27700.0
2007-03-01 12:00:00,46.04,46.06,45.51,45.69,12400.0,22.0721,22.0816,21.818,21.9043,12400.0
2007-03-01 12:30:00,45.69,45.74,45.45,45.71,16000.0,21.9043,21.9282,21.7892,21.9138,16000.0
2007-03-01 13:00:00,45.73,45.73,45.54,45.54,5600.0,21.9234,21.9234,21.8323,21.8323,5600.0
2007-03-01 13:30:00,45.56,45.73,45.56,45.69,13100.0,21.8419,21.9234,21.8419,21.9043,13100.0
2007-03-01 14:00:00,45.75,46.07,45.74,46.01,19800.0,21.933,22.0864,21.9282,22.0577,19800.0
2007-03-01 14:30:00,46.0,46.03,45.92,45.95,14300.0,22.0529,22.0673,22.0145,22.0289,14300.0
2007-03-01 15:00:00,45.95,45.96,45.84,45.9,26800.0,22.0289,22.0337,21.9762,22.0049,26800.0
2007-03-01 15:30:00,45.91,46.01,45.89,45.97,46300.0,22.0097,22.0577,22.0001,22.0385,46300.0
2007-03-02 09:30:00,46.37,46.96,46.35,46.55,44600.0,22.2303,22.5131,22.2207,22.3166,44600.0
2007-03-02 10:00:00,46.58,46.76,46.42,46.53,30900.0,22.3309,22.4172,22.2542,22.307,30900.0
2007-03-02 10:30:00,46.54,46.68,46.42,46.63,9200.0,22.3118,22.3789,22.2542,22.3549,9200.0
2007-03-02 11:00:00,46.61,46.84,46.55,46.8,10000.0,22.3453,22.4556,22.3166,22.4364,10000.0
2007-03-02 11:30:00,46.78,46.78,46.53,46.65,5800.0,22.4268,22.4268,22.307,22.3645,5800.0
2007-03-02 12:00:00,46.64,46.67,46.62,46.63,7000.0,22.3597,22.3741,22.3501,22.3549,7000.0
2007-03-02 12:30:00,46.61,46.66,46.53,46.57,10000.0,22.3453,22.3693,22.307,22.3261,10000.0
2007-03-02 13:00:00,46.6,46.64,46.5,46.51,11300.0,22.3405,22.3597,22.2926,22.2974,11300.0
2007-03-02 13:30:00,46.51,46.56,46.47,46.52,6700.0,22.2974,22.3213,22.2782,22.3022,6700.0
2007-03-02 14:00:00,46.47,46.5,46.41,46.47,21400.0,22.2782,22.2926,22.2494,22.2782,21400.0
2007-03-02 14:30:00,46.47,46.59,46.41,46.43,21300.0,22.2782,22.3357,22.2494,22.259,21300.0
2007-03-02 15:00:00,46.43,46.47,46.39,46.43,16800.0,22.259,22.2782,22.2398,22.259,16800.0
2007-03-02 15:30:00,46.43,46.54,46.4,46.52,66200.0,22.259,22.3118,22.2446,22.3022,66200.0
2007-03-05 09:30:00,46.5,46.5,46.1,46.4,62800.0,22.2926,22.2926,22.1008,22.2446,62800.0
2007-03-05 10:00:00,46.34,46.66,46.28,46.64,26500.0,22.2159,22.3693,22.1871,22.3597,26500.0
2007-03-05 10:30:00,46.64,46.84,46.62,46.78,17500.0,22.3597,22.4556,22.3501,22.4268,17500.0
2007-03-05 11:00:00,46.74,46.83,46.68,46.81,10300.0,22.4076,22.4508,22.3789,22.4412,10300.0
2007-03-05 11:30:00,46.81,46.81,46.32,46.38,13800.0,22.4412,22.4412,22.2063,22.2351,13800.0
2007-03-05 12:00:00,46.38,46.56,46.27,46.56,12400.0,22.2351,22.3213,22.1823,22.3213,12400.0
2007-03-05 12:30:00,46.54,46.59,46.37,46.43,11800.0,22.3118,22.3357,22.2303,22.259,11800.0
2007-03-05 13:00:00,46.43,46.53,46.35,46.35,4600.0,22.259,22.307,22.2207,22.2207,4600.0
2007-03-05 13:30:00,46.37,46.58,46.36,46.53,12300.0,22.2303,22.3309,22.2255,22.307,12300.0
2007-03-05 14:00:00,46.53,46.61,46.37,46.38,11000.0,22.307,22.3453,22.2303,22.2351,11000.0
2007-03-05 14:30:00,46.31,46.38,46.27,46.33,18500.0,22.2015,22.2351,22.1823,22.2111,18500.0
2007-03-05 15:00:00,46.36,46.63,46.21,46.62,29400.0,22.2255,22.3549,22.1536,22.3501,29400.0
2007-03-05 15:30:00,46.59,46.64,46.47,46.52,52300.0,22.3357,22.3597,22.2782,22.3022,52300.0
2007-03-06 09:30:00,47.0,47.07,46.79,46.98,60600.0,22.5323,22.5658,22.4316,22.5227,60600.0
2007-03-06 10:00:00,46.96,47.1,46.95,47.05,28300.0,22.5131,22.5802,22.5083,22.5563,28300.0
2007-03-06 10:30:00,47.09,47.12,46.8,46.81,24200.0,22.5754,22.5898,22.4364,22.4412,24200.0
2007-03-06 11:00:00,46.81,46.91,46.81,46.91,13000.0,22.4412,22.4891,22.4412,22.4891,13000.0
2007-03-06 11:30:00,46.9,47.07,46.89,47.04,17500.0,22.4843,22.5658,22.4796,22.5515,17500.0
2007-03-06 12:00:00,47.03,47.08,46.9,46.92,7500.0,22.5467,22.5706,22.4843,22.4939,7500.0
2007-03-06 12:30:00,46.96,47.04,46.95,47.04,4800.0,22.5131,22.5515,22.5083,22.5515,4800.0
2007-03-06 13:00:00,47.02,47.05,46.96,46.98,4700.0,22.5419,22.5563,22.5131,22.5227,4700.0
2007-03-06 13:30:00,46.97,47.03,46.95,47.03,6800.0,22.5179,22.5467,22.5083,22.5467,6800.0
2007-03-06 14:00:00,47.03,47.16,47.01,47.14,21800.0,22.5467,22.609,22.5371,22.5994,21800.0
2007-03-06 14:30:00,47.15,47.21,47.09,47.21,28800.0,22.6042,22.633,22.5754,22.633,28800.0
2007-03-06 15:00:00,47.21,47.32,47.15,47.32,23500.0,22.633,22.6857,22.6042,22.6857,23500.0
2007-03-06 15:30:00,47.3,47.33,47.2,47.3,54900.0,22.6761,22.6905,22.6282,22.6761,54900.0
2007-03-07 09:30:00,47.08,47.52,47.08,47.52,24300.0,22.5706,22.7816,22.5706,22.7816,24300.0
2007-03-07 10:00:00,47.5,47.74,47.42,47.68,25900.0,22.772,22.887,22.7336,22.8583,25900.0
2007-03-07 10:30:00,47.6,47.72,47.35,47.39,27900.0,22.8199,22.8775,22.7001,22.7193,27900.0
2007-03-07 11:00:00,47.39,47.46,47.33,47.45,11300.0,22.7193,22.7528,22.6905,22.748,11300.0
2007-03-07 11:30:00,47.45,47.56,47.42,47.53,9200.0,22.748,22.8008,22.7336,22.7864,9200.0
2007-03-07 12:00:00,47.54,47.55,47.53,47.55,3200.0,22.7912,22.796,22.7864,22.796,3200.0
2007-03-07 12:30:00,47.55,47.59,47.52,47.58,4900.0,22.796,22.8151,22.7816,22.8103,4900.0
2007-03-07 13:00:00,47.57,47.62,47.57,47.61,10500.0,22.8055,22.8295,22.8055,22.8247,10500.0
2007-03-07 13:30:00,47.6,47.73,47.6,47.71,23300.0,22.8199,22.8823,22.8199,22.8727,23300.0
2007-03-07 14:00:00,47.68,47.69,47.51,47.6,26100.0,22.8583,22.8631,22.7768,22.8199,26100.0
2007-03-07 14:30:00,47.61,47.69,47.6,47.69,15800.0,22.8247,22.8631,22.8199,22.8631,15800.0
2007-03-07 15:00:00,47.68,47.71,47.65,47.69,25000.0,22.8583,22.8727,22.8439,22.8631,25000.0
2007-03-07 15:30:00,47.69,47.75,47.64,47.71,69300.0,22.8631,22.8918,22.8391,22.8727,69300.0
2007-03-08 09:30:00,47.72,48.0,47.72,47.9,21200.0,22.8775,23.0117,22.8775,22.9638,21200.0
2007-03-08 10:00:00,47.89,48.15,47.89,48.06,38600.0,22.959,23.0836,22.959,23.0405,38600.0
2007-03-08 10:30:00,48.04,48.06,47.93,48.03,12600.0,23.0309,23.0405,22.9781,23.0261,12600.0
2007-03-08 11:00:00,48.04,48.11,47.92,48.11,20000.0,23.0309,23.0644,22.9733,23.0644,20000.0
2007-03-08 11:30:00,48.11,48.15,47.96,47.98,14900.0,23.0644,23.0836,22.9925,23.0021,14900.0
2007-03-08 12:00:00,47.99,48.05,47.92,48.0,7800.0,23.0069,23.0357,22.9733,23.0117,7800.0
2007-03-08 12:30:00,48.02,48.13,47.98,48.09,44700.0,23.0213,23.074,23.0021,23.0548,44700.0
2007-03-08 13:00:00,48.12,48.17,48.09,48.17,11400.0,23.0692,23.0932,23.0548,23.0932,11400.0
2007-03-08 13:30:00,48.17,48.26,48.14,48.23,17000.0,23.0932,23.1363,23.0788,23.122,17000.0
2007-03-08 14:00:00,48.23,48.26,48.18,48.24,14400.0,23.122,23.1363,23.098,23.1268,14400.0
2007-03-08 14:30:00,48.24,48.26,48.2,48.22,28400.0,23.1268,23.1363,23.1076,23.1172,28400.0
2007-03-08 15:00:00,48.21,48.23,48.2,48.2,38500.0,23.1124,23.122,23.1076,23.1076,38500.0
2007-03-08 15:30:00,48.21,48.24,48.17,48.19,42400.0,23.1124,23.1268,23.0932,23.1028,42400.0
2007-03-09 09:30:00,48.5,49.13,48.45,48.95,132200.0,23.2514,23.5534,23.2274,23.4671,132200.0
2007-03-09 10:00:00,48.99,48.99,48.76,48.76,70200.0,23.4863,23.4863,23.376,23.376,70200.0
2007-03-09 10:30:00,48.81,48.97,48.8,48.9,73400.0,23.4,23.4767,23.3952,23.4432,73400.0
2007-03-09 11:00:00,48.91,49.03,48.82,49.03,43800.0,23.448,23.5055,23.4048,23.5055,43800.0
2007-03-09 11:30:00,49.03,49.17,49.02,49.17,31400.0,23.5055,23.5726,23.5007,23.5726,31400.0
2007-03-09 12:00:00,49.17,49.19,49.08,49.11,25800.0,23.5726,23.5822,23.5295,23.5438,25800.0
2007-03-09 12:30:00,49.09,49.11,48.99,49.02,24300.0,23.5343,23.5438,23.4863,23.5007,24300.0
2007-03-09 13:00:00,49.02,49.06,48.99,49.04,47900.0,23.5007,23.5199,23.4863,23.5103,47900.0
2007-03-09 13:30:00,49.03,49.03,48.86,48.88,9900.0,23.5055,23.5055,23.424,23.4336,9900.0
2007-03-09 14:00:00,48.88,48.95,48.84,48.86,34300.0,23.4336,23.4671,23.4144,23.424,34300.0
2007-03-09 14:30:00,48.86,48.92,48.82,48.92,36100.0,23.424,23.4528,23.4048,23.4528,36100.0
2007-03-09 15:00:00,48.92,48.96,48.87,48.93,28800.0,23.4528,23.4719,23.4288,23.4575,28800.0
2007-03-09 15:30:00,48.94,48.97,48.9,48.91,36900.0,23.4623,23.4767,23.4432,23.448,36900.0
2007-03-12 09:30:00,48.93,49.18,48.93,49.11,15000.0,23.4575,23.5774,23.4575,23.5438,15000.0
2007-03-12 10:00:00,49.07,49.22,49.07,49.22,10700.0,23.5247,23.5966,23.5247,23.5966,10700.0
2007-03-12 10:30:00,49.16,49.39,49.16,49.39,18400.0,23.5678,23.6781,23.5678,23.6781,18400.0
2007-03-12 11:00:00,49.39,49.43,49.37,49.43,11900.0,23.6781,23.6973,23.6685,23.6973,11900.0
2007-03-12 11:30:00,49.42,49.48,49.41,49.46,13900.0,23.6925,23.7212,23.6877,23.7116,13900.0
2007-03-12 12:00:00,49.43,49.52,49.43,49.48,7600.0,23.6973,23.7404,23.6973,23.7212,7600.0
2007-03-12 12:30:00,49.48,49.5,49.46,49.48,6700.0,23.7212,23.7308,23.7116,23.7212,6700.0
2007-03-12 13:00:00,49.48,49.51,49.45,49.47,13400.0,23.7212,23.7356,23.7068,23.7164,13400.0
2007-03-12 13:30:00,49.46,49.46,49.37,49.39,8200.0,23.7116,23.7116,23.6685,23.6781,8200.0
2007-03-12 14:00:00,49.37,49.38,49.22,49.33,16800.0,23.6685,23.6733,23.5966,23.6493,16800.0
2007-03-12 14:30:00,49.32,49.38,49.29,49.32,12400.0,23.6445,23.6733,23.6301,23.6445,12400.0
2007-03-12 15:00:00,49.32,49.46,49.31,49.44,22700.0,23.6445,23.7116,23.6397,23.702,22700.0
2007-03-12 15:30:00,49.43,49.53,49.4,49.5,40700.0,23.6973,23.7452,23.6829,23.7308,40700.0
2007-03-13 09:30:00,49.42,49.43,49.25,49.42,25000.0,23.6925,23.6973,23.611,23.6925,25000.0
2007-03-13 10:00:00,49.43,49.49,49.38,49.43,14400.0,23.6973,23.726,23.6733,23.6973,14400.0
2007-03-13 10:30:00,49.43,49.54,49.42,49.42,16100.0,23.6973,23.75,23.6925,23.6925,16100.0
2007-03-13 11:00:00,49.44,49.5,49.17,49.29,19600.0,23.702,23.7308,23.5726,23.6301,19600.0
2007-03-13 11:30:00,49.28,49.43,49.26,49.39,9000.0,23.6253,23.6973,23.6158,23.6781,9000.0
2007-03-13 12:00:00,49.4,49.41,49.24,49.29,12400.0,23.6829,23.6877,23.6062,23.6301,12400.0
2007-03-13 12:30:00,49.29,49.48,49.26,49.4,18500.0,23.6301,23.7212,23.6158,23.6829,18500.0
2007-03-13 13:00:00,49.39,49.44,49.19,49.2,20700.0,23.6781,23.702,23.5822,23.587,20700.0
2007-03-13 13:30:00,49.19,49.19,48.98,48.98,53800.0,23.5822,23.5822,23.4815,23.4815,53800.0
2007-03-13 14:00:00,48.97,48.98,48.58,48.64,82900.0,23.4767,23.4815,23.2898,23.3185,82900.0
2007-03-13 14:30:00,48.64,48.8,48.61,48.68,19000.0,23.3185,23.3952,23.3041,23.3377,19000.0
2007-03-13 15:00:00,48.67,48.7,48.63,48.7,30200.0,23.3329,23.3473,23.3137,23.3473,30200.0
2007-03-13 15:30:00,48.68,48.8,48.52,48.52,49800.0,23.3377,23.3952,23.261,23.261,49800.0
2007-03-14 09:30:00,48.26,48.35,47.95,48.05,43600.0,23.1363,23.1795,22.9877,23.0357,43600.0
2007-03-14 10:00:00,48.05,48.34,47.96,48.09,56200.0,23.0357,23.1747,22.9925,23.0548,56200.0
2007-03-14 10:30:00,48.1,48.48,48.08,48.4,15900.0,23.0596,23.2418,23.05,23.2035,15900.0
2007-03-14 11:00:00,48.43,48.54,48.35,48.49,19200.0,23.2178,23.2706,23.1795,23.2466,19200.0
2007-03-14 11:30:00,48.48,48.49,48.2,48.2,12000.0,23.2418,23.2466,23.1076,23.1076,12000.0
2007-03-14 12:00:00,48.21,48.21,47.84,47.91,60700.0,23.1124,23.1124,22.935,22.9685,60700.0
2007-03-14 12:30:00,47.89,47.94,47.77,47.79,27400.0,22.959,22.9829,22.9014,22.911,27400.0
2007-03-14 13:00:00,47.79,48.25,47.78,48.25,49500.0,22.911,23.1315,22.9062,23.1315,49500.0
2007-03-14 13:30:00,48.26,48.33,48.15,48.18,9900.0,23.1363,23.1699,23.0836,23.098,9900.0
2007-03-14 14:00:00,48.21,48.25,48.08,48.25,14500.0,23.1124,23.1315,23.05,23.1315,14500.0
2007-03-14 14:30:00,48.24,48.58,48.24,48.47,22000.0,23.1268,23.2898,23.1268,23.237,22000.0
2007-03-14 15:00:00,48.46,48.59,48.41,48.5,30100.0,23.2322,23.2945,23.2083,23.2514,30100.0
2007-03-14 15:30:00,48.52,48.52,48.39,48.44,57900.0,23.261,23.261,23.1987,23.2226,57900.0
2007-03-15 09:30:00,48.44,48.49,48.28,48.44,23100.0,23.2226,23.2466,23.1459,23.2226,23100.0
2007-03-15 10:00:00,48.44,48.58,48.33,48.46,23200.0,23.2226,23.2898,23.1699,23.2322,23200.0
2007-03-15 10:30:00,48.44,48.49,48.28,48.35,24200.0,23.2226,23.2466,23.1459,23.1795,24200.0
2007-03-15 11:00:00,48.32,48.34,48.16,48.3,11400.0,23.1651,23.1747,23.0884,23.1555,11400.0
2007-03-15 11:30:00,48.31,48.39,48.25,48.27,4600.0,23.1603,23.1987,23.1315,23.1411,4600.0
2007-03-15 12:00:00,48.29,48.48,48.28,48.38,10400.0,23.1507,23.2418,23.1459,23.1939,10400.0
2007-03-15 12:30:00,48.42,48.55,48.42,48.55,8800.0,23.213,23.2754,23.213,23.2754,8800.0
2007-03-15 13:00:00,48.55,48.55,48.37,48.39,10000.0,23.2754,23.2754,23.1891,23.1987,10000.0
2007-03-15 13:30:00,48.4,48.4,48.19,48.35,11300.0,23.2035,23.2035,23.1028,23.1795,11300.0
2007-03-15 14:00:00,48.36,48.51,48.36,48.43,10800.0,23.1843,23.2562,23.1843,23.2178,10800.0
2007-03-15 14:30:00,48.43,48.48,48.33,48.35,12700.0,23.2178,23.2418,23.1699,23.1795,12700.0
2007-03-15 15:00:00,48.34,48.43,48.33,48.41,13600.0,23.1747,23.2178,23.1699,23.2083,13600.0
2007-03-15 15:30:00,48.41,48.43,48.27,48.38,83800.0,23.2083,23.2178,23.1411,23.1939,83800.0
2007-03-16 09:30:00,48.5,48.73,48.49,48.65,25100.0,23.2514,23.3617,23.2466,23.3233,25100.0
2007-03-16 10:00:00,48.63,48.75,48.54,48.73,14400.0,23.3137,23.3713,23.2706,23.3617,14400.0
2007-03-16 10:30:00,48.76,48.79,48.69,48.69,6700.0,23.376,23.3904,23.3425,23.3425,6700.0
2007-03-16 11:00:00,48.69,48.7,48.59,48.6,22400.0,23.3425,23.3473,23.2945,23.2993,22400.0
2007-03-16 11:30:00,48.6,48.68,48.51,48.57,23100.0,23.2993,23.3377,23.2562,23.285,23100.0
2007-03-16 12:00:00,48.56,48.57,48.47,48.53,6500.0,23.2802,23.285,23.237,23.2658,6500.0
2007-03-16 12:30:00,48.5,48.5,48.46,48.47,2700.0,23.2514,23.2514,23.2322,23.237,2700.0
2007-03-16 13:00:00,48.47,48.52,48.44,48.51,5200.0,23.237,23.261,23.2226,23.2562,5200.0
2007-03-16 13:30:00,48.52,48.54,48.4,48.54,14100.0,23.261,23.2706,23.2035,23.2706,14100.0
2007-03-16 14:00:00,48.48,48.52,48.27,48.45,13600.0,23.2418,23.261,23.1411,23.2274,13600.0
2007-03-16 14:30:00,48.45,48.55,48.39,48.55,21100.0,23.2274,23.2754,23.1987,23.2754,21100.0
2007-03-16 15:00:00,48.55,48.58,48.48,48.56,23900.0,23.2754,23.2898,23.2418,23.2802,23900.0
2007-03-16 15:30:00,48.57,48.6,48.39,48.41,29800.0,23.285,23.2993,23.1987,23.2083,29800.0
2007-03-19 09:30:00,48.54,48.8,48.54,48.64,37000.0,23.2706,23.3952,23.2706,23.3185,37000.0
2007-03-19 10:00:00,48.63,48.65,48.55,48.56,12100.0,23.3137,23.3233,23.2754,23.2802,12100.0
2007-03-19 10:30:00,48.57,48.68,48.55,48.65,12000.0,23.285,23.3377,23.2754,23.3233,12000.0
2007-03-19 11:00:00,48.65,48.73,48.54,48.57,22400.0,23.3233,23.3617,23.2706,23.285,22400.0
2007-03-19 11:30:00,48.62,48.65,48.57,48.57,13300.0,23.3089,23.3233,23.285,23.285,13300.0
2007-03-19 12:00:00,48.58,48.6,48.55,48.55,8600.0,23.2898,23.2993,23.2754,23.2754,8600.0
2007-03-19 12:30:00,48.54,48.57,48.45,48.45,11200.0,23.2706,23.285,23.2274,23.2274,11200.0
2007-03-19 13:00:00,48.47,48.53,48.37,48.37,11400.0,23.237,23.2658,23.1891,23.1891,11400.0
2007-03-19 13:30:00,48.37,48.48,48.36,48.44,15600.0,23.1891,23.2418,23.1843,23.2226,15600.0
2007-03-19 14:00:00,48.46,48.49,48.4,48.45,11200.0,23.2322,23.2466,23.2035,23.2274,11200.0
2007-03-19 14:30:00,48.47,48.55,48.46,48.52,13300.0,23.237,23.2754,23.2322,23.261,13300.0
2007-03-19 15:00:00,48.52,48.58,48.52,48.58,22200.0,23.261,23.2898,23.261,23.2898,22200.0
2007-03-19 15:30:00,48.56,48.7,48.53,48.7,31900.0,23.2802,23.3473,23.2658,23.3473,31900.0
2007-03-20 09:30:00,48.87,49.35,48.87,49.06,109400.0,23.4288,23.6589,23.4288,23.5199,109400.0
2007-03-20 10:00:00,49.1,49.4,49.07,49.32,125300.0,23.539,23.6829,23.5247,23.6445,125300.0
2007-03-20 10:30:00,49.32,49.42,49.25,49.25,41000.0,23.6445,23.6925,23.611,23.611,41000.0
2007-03-20 11:00:00,49.27,49.4,49.26,49.26,8100.0,23.6205,23.6829,23.6158,23.6158,8100.0
2007-03-20 11:30:00,49.28,49.34,49.25,49.25,3700.0,23.6253,23.6541,23.611,23.611,3700.0
2007-03-20 12:00:00,49.26,49.31,49.18,49.25,8500.0,23.6158,23.6397,23.5774,23.611,8500.0
2007-03-20 12:30:00,49.25,49.34,49.21,49.34,7900.0,23.611,23.6541,23.5918,23.6541,7900.0
2007-03-20 13:00:00,49.31,49.4,49.31,49.39,5900.0,23.6397,23.6829,23.6397,23.6781,5900.0
2007-03-20 13:30:00,49.38,49.5,49.36,49.42,17000.0,23.6733,23.7308,23.6637,23.6925,17000.0
2007-03-20 14:00:00,49.45,49.51,49.43,49.48,5600.0,23.7068,23.7356,23.6973,23.7212,5600.0
2007-03-20 14:30:00,49.47,49.47,49.41,49.43,28900.0,23.7164,23.7164,23.6877,23.6973,28900.0
2007-03-20 15:00:00,49.46,49.48,49.39,49.39,9400.0,23.7116,23.7212,23.6781,23.6781,9400.0
2007-03-20 15:30:00,49.37,49.42,49.28,49.33,45100.0,23.6685,23.6925,23.6253,23.6493,45100.0
2007-03-21 09:30:00,49.32,49.57,49.32,49.47,21700.0,23.6445,23.7644,23.6445,23.7164,21700.0
2007-03-21 10:00:00,49.47,49.64,49.43,49.51,26200.0,23.7164,23.7979,23.6973,23.7356,26200.0
2007-03-21 10:30:00,49.52,49.55,49.46,49.53,26800.0,23.7404,23.7548,23.7116,23.7452,26800.0
2007-03-21 11:00:00,49.54,49.62,49.53,49.62,15800.0,23.75,23.7883,23.7452,23.7883,15800.0
2007-03-21 11:30:00,49.62,49.82,49.59,49.8,28900.0,23.7883,23.8842,23.774,23.8746,28900.0
2007-03-21 12:00:00,49.81,49.95,49.8,49.94,19300.0,23.8794,23.9465,23.8746,23.9418,19300.0
2007-03-21 12:30:00,49.91,50.0,49.9,49.95,14300.0,23.9274,23.9705,23.9226,23.9465,14300.0
2007-03-21 13:00:00,49.96,49.99,49.85,49.92,12700.0,23.9513,23.9657,23.8986,23.9322,12700.0
2007-03-21 13:30:00,49.87,49.87,49.74,49.8,10400.0,23.9082,23.9082,23.8459,23.8746,10400.0
2007-03-21 14:00:00,49.81,50.2,49.75,50.09,43300.0,23.8794,24.0664,23.8507,24.0137,43300.0
2007-03-21 14:30:00,50.13,50.44,50.1,50.44,30800.0,24.0328,24.1815,24.0185,24.1815,30800.0
2007-03-21 15:00:00,50.42,50.47,50.28,50.34,56900.0,24.1719,24.1958,24.1048,24.1335,56900.0
2007-03-21 15:30:00,50.37,50.52,50.32,50.36,41800.0,24.1479,24.2198,24.1239,24.1431,41800.0
2007-03-22 09:30:00,50.39,50.9,50.39,50.68,54400.0,24.1575,24.402,24.1575,24.2965,54400.0
2007-03-22 10:00:00,50.66,50.9,50.6,50.83,159100.0,24.2869,24.402,24.2582,24.3684,159100.0
2007-03-22 10:30:00,50.83,50.9,50.72,50.72,54000.0,24.3684,24.402,24.3157,24.3157,54000.0
2007-03-22 11:00:00,50.66,50.69,50.28,50.3,108100.0,24.2869,24.3013,24.1048,24.1143,108100.0
2007-03-22 11:30:00,50.28,50.37,50.25,50.35,15100.0,24.1048,24.1479,24.0904,24.1383,15100.0
2007-03-22 12:00:00,50.37,50.5,50.37,50.45,17800.0,24.1479,24.2102,24.1479,24.1863,17800.0
2007-03-22 12:30:00,50.43,50.56,50.37,50.37,4300.0,24.1767,24.239,24.1479,24.1479,4300.0
2007-03-22 13:00:00,50.38,50.39,50.26,50.26,8000.0,24.1527,24.1575,24.0952,24.0952,8000.0
2007-03-22 13:30:00,50.26,50.27,50.08,50.08,13300.0,24.0952,24.1,24.0089,24.0089,13300.0
2007-03-22 14:00:00,50.1,50.1,49.91,49.94,28800.0,24.0185,24.0185,23.9274,23.9418,28800.0
2007-03-22 14:30:00,50.0,50.0,49.74,49.84,37900.0,23.9705,23.9705,23.8459,23.8938,37900.0
2007-03-22 15:00:00,49.82,50.14,49.78,49.96,35900.0,23.8842,24.0376,23.865,23.9513,35900.0
2007-03-22 15:30:00,49.98,50.13,49.93,49.95,33900.0,23.9609,24.0328,23.937,23.9465,33900.0
2007-03-23 09:30:00,50.08,50.43,50.08,50.28,53100.0,24.0089,24.1767,24.0089,24.1048,53100.0
2007-03-23 10:00:00,50.28,50.43,50.0,50.11,24800.0,24.1048,24.1767,23.9705,24.0233,24800.0
2007-03-23 10:30:00,50.09,50.17,50.05,50.13,8300.0,24.0137,24.052,23.9945,24.0328,8300.0
2007-03-23 11:00:00,50.14,50.37,50.14,50.36,7900.0,24.0376,24.1479,24.0376,24.1431,7900.0
2007-03-23 11:30:00,50.37,50.47,50.29,50.44,11000.0,24.1479,24.1958,24.1095,24.1815,11000.0
2007-03-23 12:00:00,50.46,50.5,50.39,50.46,11300.0,24.191,24.2102,24.1575,24.191,11300.0
2007-03-23 12:30:00,50.46,50.5,50.44,50.5,24400.0,24.191,24.2102,24.1815,24.2102,24400.0
2007-03-23 13:00:00,50.5,50.59,50.48,50.55,20500.0,24.2102,24.2534,24.2006,24.2342,20500.0
2007-03-23 13:30:00,50.53,50.64,50.49,50.62,17600.0,24.2246,24.2773,24.2054,24.2678,17600.0
2007-03-23 14:00:00,50.61,50.62,50.47,50.49,8900.0,24.263,24.2678,24.1958,24.2054,8900.0
2007-03-23 14:30:00,50.46,50.46,50.21,50.43,18900.0,24.191,24.191,24.0712,24.1767,18900.0
2007-03-23 15:00:00,50.43,50.43,50.3,50.33,13100.0,24.1767,24.1767,24.1143,24.1287,13100.0
2007-03-23 15:30:00,50.33,50.42,50.26,50.33,54700.0,24.1287,24.1719,24.0952,24.1287,54700.0
2007-03-26 09:30:00,50.51,50.53,50.37,50.46,27500.0,24.215,24.2246,24.1479,24.191,27500.0
2007-03-26 10:00:00,50.45,50.45,50.18,50.34,26700.0,24.1863,24.1863,24.0568,24.1335,26700.0
2007-03-26 10:30:00,50.34,50.45,50.33,50.39,16800.0,24.1335,24.1863,24.1287,24.1575,16800.0
2007-03-26 11:00:00,50.42,50.42,50.33,50.39,10600.0,24.1719,24.1719,24.1287,24.1575,10600.0
2007-03-26 11:30:00,50.37,50.37,50.2,50.24,11800.0,24.1479,24.1479,24.0664,24.0856,11800.0
2007-03-26 12:00:00,50.25,50.41,50.21,50.39,14900.0,24.0904,24.1671,24.0712,24.1575,14900.0
2007-03-26 12:30:00,50.38,50.4,50.22,50.24,6400.0,24.1527,24.1623,24.076,24.0856,6400.0
2007-03-26 13:00:00,50.23,50.35,50.2,50.33,6800.0,24.0808,24.1383,24.0664,24.1287,6800.0
2007-03-26 13:30:00,50.34,50.45,50.34,50.45,9000.0,24.1335,24.1863,24.1335,24.1863,9000.0
2007-03-26 14:00:00,50.45,50.55,50.45,50.54,8600.0,24.1863,24.2342,24.1863,24.2294,8600.0
2007-03-26 14:30:00,50.53,50.53,50.26,50.36,12900.0,24.2246,24.2246,24.0952,24.1431,12900.0
2007-03-26 15:00:00,50.36,50.43,50.32,50.34,12100.0,24.1431,24.1767,24.1239,24.1335,12100.0
2007-03-26 15:30:00,50.33,50.48,50.27,50.44,48500.0,24.1287,24.2006,24.1,24.1815,48500.0
2007-03-27 09:30:00,50.79,50.79,50.42,50.45,74700.0,24.3493,24.3493,24.1719,24.1863,74700.0
2007-03-27 10:00:00,50.45,50.58,50.41,50.56,12900.0,24.1863,24.2486,24.1671,24.239,12900.0
2007-03-27 10:30:00,50.54,50.56,50.46,50.47,5400.0,24.2294,24.239,24.191,24.1958,5400.0
2007-03-27 11:00:00,50.47,50.48,50.35,50.46,16600.0,24.1958,24.2006,24.1383,24.191,16600.0
2007-03-27 11:30:00,50.47,50.54,50.4,50.47,8100.0,24.1958,24.2294,24.1623,24.1958,8100.0
2007-03-27 12:00:00,50.44,50.6,50.44,50.56,6400.0,24.1815,24.2582,24.1815,24.239,6400.0
2007-03-27 12:30:00,50.56,50.6,50.54,50.56,4100.0,24.239,24.2582,24.2294,24.239,4100.0
2007-03-27 13:00:00,50.55,50.57,50.53,50.56,3800.0,24.2342,24.2438,24.2246,24.239,3800.0
2007-03-27 13:30:00,50.56,50.59,50.54,50.55,5800.0,24.239,24.2534,24.2294,24.2342,5800.0
2007-03-27 14:00:00,50.59,50.59,50.51,50.53,4000.0,24.2534,24.2534,24.215,24.2246,4000.0
2007-03-27 14:30:00,50.53,50.55,50.5,50.5,11700.0,24.2246,24.2342,24.2102,24.2102,11700.0
2007-03-27 15:00:00,50.48,50.5,50.48,50.5,19800.0,24.2006,24.2102,24.2006,24.2102,19800.0
2007-03-27 15:30:00,50.5,50.55,50.48,50.48,25800.0,24.2102,24.2342,24.2006,24.2006,25800.0
2007-03-28 09:30:00,50.45,50.46,50.2,50.27,24700.0,24.1863,24.191,24.0664,24.1,24700.0
2007-03-28 10:00:00,50.31,50.51,50.27,50.5,9200.0,24.1191,24.215,24.1,24.2102,9200.0
2007-03-28 10:30:00,50.47,50.47,50.21,50.36,15600.0,24.1958,24.1958,24.0712,24.1431,15600.0
2007-03-28 11:00:00,50.41,50.49,50.35,50.48,9800.0,24.1671,24.2054,24.1383,24.2006,9800.0
2007-03-28 11:30:00,50.47,50.47,50.33,50.33,6600.0,24.1958,24.1958,24.1287,24.1287,6600.0
2007-03-28 12:00:00,50.36,50.46,50.34,50.44,8500.0,24.1431,24.191,24.1335,24.1815,8500.0
2007-03-28 12:30:00,50.46,50.46,50.42,50.45,2300.0,24.191,24.191,24.1719,24.1863,2300.0
2007-03-28 13:00:00,50.43,50.5,50.41,50.49,6100.0,24.1767,24.2102,24.1671,24.2054,6100.0
2007-03-28 13:30:00,50.47,50.55,50.47,50.55,4900.0,24.1958,24.2342,24.1958,24.2342,4900.0
2007-03-28 14:00:00,50.43,50.44,50.31,50.33,38500.0,24.1767,24.1815,24.1191,24.1287,38500.0
2007-03-28 14:30:00,50.33,50.4,50.33,50.37,14200.0,24.1287,24.1623,24.1287,24.1479,14200.0
2007-03-28 15:00:00,50.37,50.4,50.29,50.3,16800.0,24.1479,24.1623,24.1095,24.1143,16800.0
2007-03-28 15:30:00,50.3,50.32,50.21,50.22,25700.0,24.1143,24.1239,24.0712,24.076,25700.0
2007-03-29 09:30:00,50.49,50.54,50.39,50.47,46100.0,24.2054,24.2294,24.1575,24.1958,46100.0
2007-03-29 10:00:00,50.5,50.59,50.46,50.5,7800.0,24.2102,24.2534,24.191,24.2102,7800.0
2007-03-29 10:30:00,50.44,50.47,50.2,50.24,14600.0,24.1815,24.1958,24.0664,24.0856,14600.0
2007-03-29 11:00:00,50.26,50.38,50.23,50.32,8700.0,24.0952,24.1527,24.0808,24.1239,8700.0
2007-03-29 11:30:00,50.32,50.34,50.26,50.31,6100.0,24.1239,24.1335,24.0952,24.1191,6100.0
2007-03-29 12:00:00,50.28,50.29,50.22,50.26,5200.0,24.1048,24.1095,24.076,24.0952,5200.0
2007-03-29 12:30:00,50.26,50.27,50.17,50.21,20900.0,24.0952,24.1,24.052,24.0712,20900.0
2007-03-29 13:00:00,50.2,50.21,50.13,50.17,11900.0,24.0664,24.0712,24.0328,24.052,11900.0
2007-03-29 13:30:00,50.18,50.3,50.14,50.19,5400.0,24.0568,24.1143,24.0376,24.0616,5400.0
2007-03-29 14:00:00,50.19,50.19,50.06,50.15,12500.0,24.0616,24.0616,23.9993,24.0424,12500.0
2007-03-29 14:30:00,50.15,50.21,50.12,50.17,16200.0,24.0424,24.0712,24.028,24.052,16200.0
2007-03-29 15:00:00,50.17,50.17,50.11,50.12,7000.0,24.052,24.052,24.0233,24.028,7000.0
2007-03-29 15:30:00,50.12,50.28,50.12,50.23,19800.0,24.028,24.1048,24.028,24.0808,19800.0
2007-03-30 09:30:00,50.23,50.37,50.21,50.29,21700.0,24.0808,24.1479,24.0712,24.1095,21700.0
2007-03-30 10:00:00,50.28,50.41,50.1,50.34,20100.0,24.1048,24.1671,24.0185,24.1335,20100.0
2007-03-30 10:30:00,50.34,50.39,50.15,50.2,9900.0,24.1335,24.1575,24.0424,24.0664,9900.0
2007-03-30 11:00:00,50.16,50.29,50.07,50.27,13300.0,24.0472,24.1095,24.0041,24.1,13300.0
2007-03-30 11:30:00,50.29,50.29,50.06,50.08,20900.0,24.1095,24.1095,23.9993,24.0089,20900.0
2007-03-30 12:00:00,50.07,50.14,50.01,50.11,17600.0,24.0041,24.0376,23.9753,24.0233,17600.0
2007-03-30 12:30:00,50.06,50.13,50.04,50.05,6900.0,23.9993,24.0328,23.9897,23.9945,6900.0
2007-03-30 13:00:00,50.04,50.09,50.0,50.09,9100.0,23.9897,24.0137,23.9705,24.0137,9100.0
2007-03-30 13:30:00,50.04,50.04,49.97,49.97,4800.0,23.9897,23.9897,23.9561,23.9561,4800.0
2007-03-30 14:00:00,50.0,50.0,49.94,49.98,6500.0,23.9705,23.9705,23.9418,23.9609,6500.0
2007-03-30 14:30:00,49.98,50.05,49.95,49.96,9900.0,23.9609,23.9945,23.9465,23.9513,9900.0
2007-03-30 15:00:00,49.97,50.0,49.88,49.95,22000.0,23.9561,23.9705,23.913,23.9465,22000.0
2007-03-30 15:30:00,49.96,50.04,49.88,49.9,38800.0,23.9513,23.9897,23.913,23.9226,38800.0
2007-04-02 09:30:00,49.9,49.91,49.81,49.82,11600.0,23.9226,23.9274,23.8794,23.8842,11600.0
2007-04-02 10:00:00,49.83,49.94,49.82,49.82,27300.0,23.889,23.9418,23.8842,23.8842,27300.0
2007-04-02 10:30:00,49.82,49.9,49.76,49.85,14600.0,23.8842,23.9226,23.8555,23.8986,14600.0
2007-04-02 11:00:00,49.85,49.88,49.81,49.83,5900.0,23.8986,23.913,23.8794,23.889,5900.0
2007-04-02 11:30:00,49.84,49.87,49.83,49.86,9600.0,23.8938,23.9082,23.889,23.9034,9600.0
2007-04-02 12:00:00,49.88,49.89,49.85,49.85,15400.0,23.913,23.9178,23.8986,23.8986,15400.0
2007-04-02 12:30:00,49.83,49.88,49.82,49.86,4000.0,23.889,23.913,23.8842,23.9034,4000.0
2007-04-02 13:00:00,49.86,49.99,49.86,49.98,14300.0,23.9034,23.9657,23.9034,23.9609,14300.0
2007-04-02 13:30:00,49.99,49.99,49.88,49.91,17000.0,23.9657,23.9657,23.913,23.9274,17000.0
2007-04-02 14:00:00,49.89,49.93,49.86,49.92,7700.0,23.9178,23.937,23.9034,23.9322,7700.0
2007-04-02 14:30:00,49.91,49.91,49.85,49.85,8800.0,23.9274,23.9274,23.8986,23.8986,8800.0
2007-04-02 15:00:00,49.86,49.88,49.8,49.83,15600.0,23.9034,23.913,23.8746,23.889,15600.0
2007-04-02 15:30:00,49.81,50.0,49.79,49.91,39700.0,23.8794,23.9705,23.8698,23.9274,39700.0
2007-04-03 09:30:00,50.19,50.27,49.96,50.23,43200.0,24.0616,24.1,23.9513,24.0808,43200.0
2007-04-03 10:00:00,50.21,50.4,50.21,50.36,29900.0,24.0712,24.1623,24.0712,24.1431,29900.0
2007-04-03 10:30:00,50.34,50.52,50.31,50.45,23600.0,24.1335,24.2198,24.1191,24.1863,23600.0
2007-04-03 11:00:00,50.46,50.66,50.46,50.55,27900.0,24.191,24.2869,24.191,24.2342,27900.0
2007-04-03 11:30:00,50.54,50.61,50.49,50.51,14500.0,24.2294,24.263,24.2054,24.215,14500.0
2007-04-03 12:00:00,50.45,50.46,50.38,50.41,4700.0,24.1863,24.191,24.1527,24.1671,4700.0
2007-04-03 12:30:00,50.41,50.41,50.31,50.32,5700.0,24.1671,24.1671,24.1191,24.1239,5700.0
2007-04-03 13:00:00,50.32,50.48,50.32,50.44,8600.0,24.1239,24.2006,24.1239,24.1815,8600.0
2007-04-03 13:30:00,50.43,50.48,50.39,50.42,7200.0,24.1767,24.2006,24.1575,24.1719,7200.0
2007-04-03 14:00:00,50.39,50.41,50.34,50.38,9000.0,24.1575,24.1671,24.1335,24.1527,9000.0
2007-04-03 14:30:00,50.38,50.41,50.37,50.38,8700.0,24.1527,24.1671,24.1479,24.1527,8700.0
2007-04-03 15:00:00,50.38,50.38,50.29,50.35,20400.0,24.1527,24.1527,24.1095,24.1383,20400.0
2007-04-03 15:30:00,50.34,50.39,50.26,50.33,30300.0,24.1335,24.1575,24.0952,24.1287,30300.0
2007-04-04 09:30:00,50.4,50.47,50.32,50.39,13400.0,24.1623,24.1958,24.1239,24.1575,13400.0
2007-04-04 10:00:00,50.4,50.43,50.29,50.33,10000.0,24.1623,24.1767,24.1095,24.1287,10000.0
2007-04-04 10:30:00,50.33,50.39,50.25,50.25,12500.0,24.1287,24.1575,24.0904,24.0904,12500.0
2007-04-04 11:00:00,50.3,50.41,50.27,50.4,5500.0,24.1143,24.1671,24.1,24.1623,5500.0
2007-04-04 11:30:00,50.38,50.39,50.33,50.33,8800.0,24.1527,24.1575,24.1287,24.1287,8800.0
2007-04-04 12:00:00,50.33,50.4,50.32,50.4,6100.0,24.1287,24.1623,24.1239,24.1623,6100.0
2007-04-04 12:30:00,50.43,50.46,50.43,50.43,2300.0,24.1767,24.191,24.1767,24.1767,2300.0
2007-04-04 13:00:00,50.43,50.45,50.39,50.39,9100.0,24.1767,24.1863,24.1575,24.1575,9100.0
2007-04-04 13:30:00,50.41,50.57,50.41,50.56,18200.0,24.1671,24.2438,24.1671,24.239,18200.0
2007-04-04 14:00:00,50.56,50.67,50.55,50.61,10200.0,24.239,24.2917,24.2342,24.263,10200.0
2007-04-04 14:30:00,50.62,50.65,50.53,50.58,7100.0,24.2678,24.2821,24.2246,24.2486,7100.0
2007-04-04 15:00:00,50.6,50.65,50.58,50.58,10500.0,24.2582,24.2821,24.2486,24.2486,10500.0
2007-04-04 15:30:00,50.59,50.59,50.5,50.53,31900.0,24.2534,24.2534,24.2102,24.2246,31900.0
2007-04-05 09:30:00,50.93,51.15,50.89,51.04,50300.0,24.4164,24.5218,24.3972,24.4691,50300.0
2007-04-05 10:00:00,51.11,51.28,51.1,51.28,54800.0,24.5027,24.5842,24.4979,24.5842,54800.0
2007-04-05 10:30:00,51.25,51.29,51.21,51.29,21100.0,24.5698,24.589,24.5506,24.589,21100.0
2007-04-05 11:00:00,51.29,51.34,51.25,51.32,11500.0,24.589,24.6129,24.5698,24.6033,11500.0
2007-04-05 11:30:00,51.27,51.31,51.24,51.3,16700.0,24.5794,24.5985,24.565,24.5937,16700.0
2007-04-05 12:00:00,51.31,51.32,51.25,51.25,12900.0,24.5985,24.6033,24.5698,24.5698,12900.0
2007-04-05 12:30:00,51.29,51.32,51.21,51.25,14500.0,24.589,24.6033,24.5506,24.5698,14500.0
2007-04-05 13:00:00,51.23,51.29,51.22,51.29,10300.0,24.5602,24.589,24.5554,24.589,10300.0
2007-04-05 13:30:00,51.28,51.31,51.27,51.31,12500.0,24.5842,24.5985,24.5794,24.5985,12500.0
2007-04-05 14:00:00,51.31,51.39,51.3,51.39,36800.0,24.5985,24.6369,24.5937,24.6369,36800.0
2007-04-05 14:30:00,51.37,51.42,51.19,51.2,6800.0,24.6273,24.6513,24.541,24.5458,6800.0
2007-04-05 15:00:00,51.22,51.27,51.18,51.21,19900.0,24.5554,24.5794,24.5362,24.5506,19900.0
2007-04-05 15:30:00,51.22,51.22,51.05,51.09,84100.0,24.5554,24.5554,24.4739,24.4931,84100.0
2007-04-09 09:30:00,51.17,51.37,51.07,51.23,23700.0,24.5314,24.6273,24.4835,24.5602,23700.0
2007-04-09 10:00:00,51.23,51.24,51.18,51.21,3500.0,24.5602,24.565,24.5362,24.5506,3500.0
2007-04-09 10:30:00,51.24,51.41,51.24,51.38,9600.0,24.565,24.6465,24.565,24.6321,9600.0
2007-04-09 11:00:00,51.38,51.48,51.37,51.41,9500.0,24.6321,24.68,24.6273,24.6465,9500.0
2007-04-09 11:30:00,51.45,51.47,51.37,51.37,3600.0,24.6657,24.6752,24.6273,24.6273,3600.0
2007-04-09 12:00:00,51.36,51.4,51.35,51.4,6200.0,24.6225,24.6417,24.6177,24.6417,6200.0
2007-04-09 12:30:00,51.4,51.45,51.35,51.41,7500.0,24.6417,24.6657,24.6177,24.6465,7500.0
2007-04-09 13:00:00,51.38,51.39,51.35,51.36,4800.0,24.6321,24.6369,24.6177,24.6225,4800.0
2007-04-09 13:30:00,51.36,51.42,51.36,51.39,4000.0,24.6225,24.6513,24.6225,24.6369,4000.0
2007-04-09 14:00:00,51.38,51.38,51.25,51.31,13300.0,24.6321,24.6321,24.5698,24.5985,13300.0
2007-04-09 14:30:00,51.3,51.32,51.08,51.19,19000.0,24.5937,24.6033,24.4883,24.541,19000.0
2007-04-09 15:00:00,51.2,51.2,51.13,51.13,10000.0,24.5458,24.5458,24.5123,24.5123,10000.0
2007-04-09 15:30:00,51.13,51.17,51.07,51.09,20100.0,24.5123,24.5314,24.4835,24.4931,20100.0
2007-04-10 09:30:00,51.2,51.23,51.02,51.07,10300.0,24.5458,24.5602,24.4595,24.4835,10300.0
2007-04-10 10:00:00,51.03,51.14,50.9,50.98,22100.0,24.4643,24.517,24.402,24.4403,22100.0
2007-04-10 10:30:00,50.98,51.01,50.86,50.91,15500.0,24.4403,24.4547,24.3828,24.4068,15500.0
2007-04-10 11:00:00,50.89,50.89,50.73,50.75,12600.0,24.3972,24.3972,24.3205,24.3301,12600.0
2007-04-10 11:30:00,50.75,50.82,50.63,50.76,22100.0,24.3301,24.3636,24.2725,24.3349,22100.0
2007-04-10 12:00:00,50.78,50.84,50.74,50.74,9000.0,24.3445,24.3732,24.3253,24.3253,9000.0
2007-04-10 12:30:00,50.75,50.85,50.75,50.77,7000.0,24.3301,24.378,24.3301,24.3397,7000.0
2007-04-10 13:00:00,50.77,50.77,50.72,50.74,6800.0,24.3397,24.3397,24.3157,24.3253,6800.0
2007-04-10 13:30:00,50.76,50.77,50.72,50.73,19000.0,24.3349,24.3397,24.3157,24.3205,19000.0
2007-04-10 14:00:00,50.7,50.71,50.62,50.63,13800.0,24.3061,24.3109,24.2678,24.2725,13800.0
2007-04-10 14:30:00,50.63,50.67,50.6,50.64,20100.0,24.2725,24.2917,24.2582,24.2773,20100.0
2007-04-10 15:00:00,50.65,50.74,50.65,50.72,16800.0,24.2821,24.3253,24.2821,24.3157,16800.0
2007-04-10 15:30:00,50.7,50.75,50.68,50.74,31100.0,24.3061,24.3301,24.2965,24.3253,31100.0
2007-04-11 09:30:00,50.97,50.99,50.85,50.93,8500.0,24.4355,24.4451,24.378,24.4164,8500.0
2007-04-11 10:00:00,50.95,50.99,50.91,50.93,4800.0,24.426,24.4451,24.4068,24.4164,4800.0
2007-04-11 10:30:00,50.9,51.08,50.8,50.8,64100.0,24.402,24.4883,24.354,24.354,64100.0
2007-04-11 11:00:00,50.81,50.85,50.72,50.74,14500.0,24.3588,24.378,24.3157,24.3253,14500.0
2007-04-11 11:30:00,50.74,50.79,50.72,50.73,4800.0,24.3253,24.3493,24.3157,24.3205,4800.0
2007-04-11 12:00:00,50.73,50.73,50.67,50.7,6300.0,24.3205,24.3205,24.2917,24.3061,6300.0
2007-04-11 12:30:00,50.71,50.81,50.71,50.81,3300.0,24.3109,24.3588,24.3109,24.3588,3300.0
2007-04-11 13:00:00,50.81,50.95,50.81,50.93,3300.0,24.3588,24.426,24.3588,24.4164,3300.0
2007-04-11 13:30:00,50.92,51.01,50.9,50.95,5200.0,24.4116,24.4547,24.402,24.426,5200.0
2007-04-11 14:00:00,50.95,50.95,50.84,50.94,12400.0,24.426,24.426,24.3732,24.4212,12400.0
2007-04-11 14:30:00,50.93,51.08,50.91,51.0,18400.0,24.4164,24.4883,24.4068,24.4499,18400.0
2007-04-11 15:00:00,51.0,51.12,50.94,51.1,26500.0,24.4499,24.5075,24.4212,24.4979,26500.0
2007-04-11 15:30:00,51.1,51.12,50.99,51.08,19800.0,24.4979,24.5075,24.4451,24.4883,19800.0
2007-04-12 09:30:00,51.04,51.23,50.95,51.16,25400.0,24.4691,24.5602,24.426,24.5266,25400.0
2007-04-12 10:00:00,51.16,51.32,51.13,51.25,44200.0,24.5266,24.6033,24.5123,24.5698,44200.0
2007-04-12 10:30:00,51.28,51.35,51.24,51.33,17100.0,24.5842,24.6177,24.565,24.6081,17100.0
2007-04-12 11:00:00,51.33,51.48,51.33,51.39,27600.0,24.6081,24.68,24.6081,24.6369,27600.0
2007-04-12 11:30:00,51.39,51.6,51.39,51.54,30600.0,24.6369,24.7376,24.6369,24.7088,30600.0
2007-04-12 12:00:00,51.55,51.6,51.52,51.59,24100.0,24.7136,24.7376,24.6992,24.7328,24100.0
2007-04-12 12:30:00,51.59,51.59,51.47,51.51,9000.0,24.7328,24.7328,24.6752,24.6944,9000.0
2007-04-12 13:00:00,51.48,51.48,51.42,51.42,9700.0,24.68,24.68,24.6513,24.6513,9700.0
2007-04-12 13:30:00,51.4,51.51,51.4,51.44,16000.0,24.6417,24.6944,24.6417,24.6609,16000.0
2007-04-12 14:00:00,51.44,51.44,51.38,51.42,10700.0,24.6609,24.6609,24.6321,24.6513,10700.0
2007-04-12 14:30:00,51.42,51.53,51.42,51.49,15400.0,24.6513,24.704,24.6513,24.6848,15400.0
2007-04-12 15:00:00,51.46,51.48,51.4,51.46,16500.0,24.6705,24.68,24.6417,24.6705,16500.0
2007-04-12 15:30:00,51.46,51.48,51.42,51.43,31300.0,24.6705,24.68,24.6513,24.6561,31300.0
2007-04-13 09:30:00,51.42,51.43,51.26,51.35,21200.0,24.6513,24.6561,24.5746,24.6177,21200.0
2007-04-13 10:00:00,51.35,51.38,51.18,51.19,9800.0,24.6177,24.6321,24.5362,24.541,9800.0
2007-04-13 10:30:00,51.17,51.19,51.09,51.11,18100.0,24.5314,24.541,24.4931,24.5027,18100.0
2007-04-13 11:00:00,51.09,51.14,51.01,51.04,14400.0,24.4931,24.517,24.4547,24.4691,14400.0
2007-04-13 11:30:00,51.05,51.12,51.01,51.06,8200.0,24.4739,24.5075,24.4547,24.4787,8200.0
2007-04-13 12:00:00,51.06,51.08,51.04,51.08,3600.0,24.4787,24.4883,24.4691,24.4883,3600.0
2007-04-13 12:30:00,51.09,51.12,51.07,51.09,3800.0,24.4931,24.5075,24.4835,24.4931,3800.0
2007-04-13 13:00:00,51.11,51.16,51.08,51.15,2700.0,24.5027,24.5266,24.4883,24.5218,2700.0
2007-04-13 13:30:00,51.15,51.27,51.15,51.27,4600.0,24.5218,24.5794,24.5218,24.5794,4600.0
2007-04-13 14:00:00,51.27,51.45,51.26,51.44,14200.0,24.5794,24.6657,24.5746,24.6609,14200.0
2007-04-13 14:30:00,51.44,51.52,51.4,51.5,17300.0,24.6609,24.6992,24.6417,24.6896,17300.0
2007-04-13 15:00:00,51.49,51.49,51.42,51.46,17300.0,24.6848,24.6848,24.6513,24.6705,17300.0
2007-04-13 15:30:00,51.45,51.49,51.44,51.45,20600.0,24.6657,24.6848,24.6609,24.6657,20600.0
2007-04-16 09:30:00,51.83,51.83,51.61,51.81,14500.0,24.8478,24.8478,24.7424,24.8382,14500.0
2007-04-16 10:00:00,51.81,51.92,51.79,51.9,54100.0,24.8382,24.891,24.8287,24.8814,54100.0
2007-04-16 10:30:00,51.9,52.12,51.9,52.11,76900.0,24.8814,24.9869,24.8814,24.9821,76900.0
2007-04-16 11:00:00,52.11,52.11,52.0,52.03,9000.0,24.9821,24.9821,24.9293,24.9437,9000.0
2007-04-16 11:30:00,52.02,52.19,52.02,52.14,15600.0,24.9389,25.0204,24.9389,24.9965,15600.0
2007-04-16 12:00:00,52.12,52.16,52.09,52.11,30100.0,24.9869,25.006,24.9725,24.9821,30100.0
2007-04-16 12:30:00,52.1,52.15,52.09,52.1,7000.0,24.9773,25.0012,24.9725,24.9773,7000.0
2007-04-16 13:00:00,52.1,52.1,52.04,52.09,20200.0,24.9773,24.9773,24.9485,24.9725,20200.0
2007-04-16 13:30:00,52.09,52.09,51.98,52.05,8300.0,24.9725,24.9725,24.9197,24.9533,8300.0
2007-04-16 14:00:00,52.06,52.08,52.01,52.07,11100.0,24.9581,24.9677,24.9341,24.9629,11100.0
2007-04-16 14:30:00,52.06,52.1,52.04,52.1,10700.0,24.9581,24.9773,24.9485,24.9773,10700.0
2007-04-16 15:00:00,52.1,52.14,52.07,52.09,15400.0,24.9773,24.9965,24.9629,24.9725,15400.0
2007-04-16 15:30:00,52.1,52.17,52.08,52.13,58500.0,24.9773,25.0108,24.9677,24.9917,58500.0
2007-04-17 09:30:00,52.29,52.41,52.27,52.4,22700.0,25.0684,25.1259,25.0588,25.1211,22700.0
2007-04-17 10:00:00,52.4,52.5,52.36,52.48,20500.0,25.1211,25.169,25.1019,25.1595,20500.0
2007-04-17 10:30:00,52.47,52.5,52.41,52.5,15900.0,25.1547,25.169,25.1259,25.169,15900.0
2007-04-17 11:00:00,52.49,52.49,52.44,52.45,4300.0,25.1642,25.1642,25.1403,25.1451,4300.0
2007-04-17 11:30:00,52.46,52.61,52.46,52.56,9100.0,25.1499,25.2218,25.1499,25.1978,9100.0
2007-04-17 12:00:00,52.49,52.54,52.48,52.5,13200.0,25.1642,25.1882,25.1595,25.169,13200.0
2007-04-17 12:30:00,52.54,52.6,52.5,52.53,11800.0,25.1882,25.217,25.169,25.1834,11800.0
2007-04-17 13:00:00,52.5,52.54,52.39,52.43,15700.0,25.169,25.1882,25.1163,25.1355,15700.0
2007-04-17 13:30:00,52.41,52.47,52.37,52.37,11000.0,25.1259,25.1547,25.1067,25.1067,11000.0
2007-04-17 14:00:00,52.38,52.4,52.35,52.36,12000.0,25.1115,25.1211,25.0971,25.1019,12000.0
2007-04-17 14:30:00,52.36,52.44,52.34,52.43,19400.0,25.1019,25.1403,25.0923,25.1355,19400.0
2007-04-17 15:00:00,52.43,52.43,52.17,52.25,19400.0,25.1355,25.1355,25.0108,25.0492,19400.0
2007-04-17 15:30:00,52.24,52.34,52.12,52.22,47000.0,25.0444,25.0923,24.9869,25.0348,47000.0
2007-04-18 09:30:00,52.18,52.75,52.18,52.75,45100.0,25.0156,25.2889,25.0156,25.2889,45100.0
2007-04-18 10:00:00,52.75,52.92,52.72,52.85,21200.0,25.2889,25.3704,25.2745,25.3368,21200.0
2007-04-18 10:30:00,52.87,52.87,52.66,52.83,27400.0,25.3464,25.3464,25.2457,25.3272,27400.0
2007-04-18 11:00:00,52.8,52.8,52.69,52.7,17100.0,25.3129,25.3129,25.2601,25.2649,17100.0
2007-04-18 11:30:00,52.68,52.7,52.55,52.65,14700.0,25.2553,25.2649,25.193,25.241,14700.0
2007-04-18 12:00:00,52.65,52.68,52.55,52.68,14400.0,25.241,25.2553,25.193,25.2553,14400.0
2007-04-18 12:30:00,52.66,52.66,52.61,52.64,3500.0,25.2457,25.2457,25.2218,25.2362,3500.0
2007-04-18 13:00:00,52.63,52.72,52.62,52.65,16300.0,25.2314,25.2745,25.2266,25.241,16300.0
2007-04-18 13:30:00,52.66,52.74,52.64,52.67,16300.0,25.2457,25.2841,25.2362,25.2505,16300.0
2007-04-18 14:00:00,52.67,52.7,52.64,52.69,16500.0,25.2505,25.2649,25.2362,25.2601,16500.0
2007-04-18 14:30:00,52.69,52.73,52.64,52.66,21400.0,25.2601,25.2793,25.2362,25.2457,21400.0
2007-04-18 15:00:00,52.66,52.69,52.64,52.69,20900.0,25.2457,25.2601,25.2362,25.2601,20900.0
2007-04-18 15:30:00,52.69,52.73,52.66,52.67,43700.0,25.2601,25.2793,25.2457,25.2505,43700.0
2007-04-19 09:30:00,52.48,52.68,52.45,52.66,25600.0,25.1595,25.2553,25.1451,25.2457,25600.0
2007-04-19 10:00:00,52.68,52.82,52.66,52.7,18700.0,25.2553,25.3225,25.2457,25.2649,18700.0
2007-04-19 10:30:00,52.75,52.82,52.72,52.8,19500.0,25.2889,25.3225,25.2745,25.3129,19500.0
2007-04-19 11:00:00,52.81,52.92,52.79,52.85,21600.0,25.3177,25.3704,25.3081,25.3368,21600.0
2007-04-19 11:30:00,52.84,52.91,52.82,52.82,16800.0,25.332,25.3656,25.3225,25.3225,16800.0
2007-04-19 12:00:00,52.82,52.84,52.66,52.66,15100.0,25.3225,25.332,25.2457,25.2457,15100.0
2007-04-19 12:30:00,52.65,52.72,52.62,52.68,6800.0,25.241,25.2745,25.2266,25.2553,6800.0
2007-04-19 13:00:00,52.68,52.75,52.65,52.68,6700.0,25.2553,25.2889,25.241,25.2553,6700.0
2007-04-19 13:30:00,52.69,52.71,52.59,52.67,8900.0,25.2601,25.2697,25.2122,25.2505,8900.0
2007-04-19 14:00:00,52.69,52.74,52.68,52.72,14600.0,25.2601,25.2841,25.2553,25.2745,14600.0
2007-04-19 14:30:00,52.69,52.73,52.67,52.71,10300.0,25.2601,25.2793,25.2505,25.2697,10300.0
2007-04-19 15:00:00,52.7,52.8,52.65,52.73,32900.0,25.2649,25.3129,25.241,25.2793,32900.0
2007-04-19 15:30:00,52.71,52.73,52.53,52.53,34100.0,25.2697,25.2793,25.1834,25.1834,34100.0
2007-04-20 09:30:00,53.03,53.15,52.92,53.1,35600.0,25.4231,25.4807,25.3704,25.4567,35600.0
2007-04-20 10:00:00,53.1,53.39,53.09,53.33,18000.0,25.4567,25.5957,25.4519,25.567,18000.0
2007-04-20 10:30:00,53.34,53.34,53.28,53.31,10100.0,25.5717,25.5717,25.543,25.5574,10100.0
2007-04-20 11:00:00,53.32,53.4,53.27,53.32,23100.0,25.5622,25.6005,25.5382,25.5622,23100.0
2007-04-20 11:30:00,53.32,53.32,53.23,53.27,7800.0,25.5622,25.5622,25.519,25.5382,7800.0
2007-04-20 12:00:00,53.27,53.28,53.22,53.27,10900.0,25.5382,25.543,25.5142,25.5382,10900.0
2007-04-20 12:30:00,53.26,53.26,53.13,53.18,9200.0,25.5334,25.5334,25.4711,25.495,9200.0
2007-04-20 13:00:00,53.18,53.22,53.16,53.22,9400.0,25.495,25.5142,25.4855,25.5142,9400.0
2007-04-20 13:30:00,53.19,53.24,53.12,53.19,8900.0,25.4998,25.5238,25.4663,25.4998,8900.0
2007-04-20 14:00:00,53.23,53.31,53.23,53.27,18200.0,25.519,25.5574,25.519,25.5382,18200.0
2007-04-20 14:30:00,53.28,53.36,53.28,53.31,8100.0,25.543,25.5813,25.543,25.5574,8100.0
2007-04-20 15:00:00,53.31,53.33,53.29,53.33,12700.0,25.5574,25.567,25.5478,25.567,12700.0
2007-04-20 15:30:00,53.33,53.37,53.28,53.31,26400.0,25.567,25.5861,25.543,25.5574,26400.0
2007-04-23 09:30:00,53.02,53.1,53.0,53.02,69100.0,25.6113,25.6499,25.6016,25.6113,69100.0
2007-04-23 10:00:00,53.01,53.02,52.77,52.77,20500.0,25.6064,25.6113,25.4905,25.4905,20500.0
2007-04-23 10:30:00,52.82,52.86,52.72,52.72,22400.0,25.5147,25.534,25.4663,25.4663,22400.0
2007-04-23 11:00:00,52.73,52.82,52.72,52.76,13700.0,25.4712,25.5147,25.4663,25.4857,13700.0
2007-04-23 11:30:00,52.76,52.79,52.72,52.73,8000.0,25.4857,25.5002,25.4663,25.4712,8000.0
2007-04-23 12:00:00,52.73,52.77,52.71,52.74,7300.0,25.4712,25.4905,25.4615,25.476,7300.0
2007-04-23 12:30:00,52.72,52.74,52.71,52.74,6000.0,25.4663,25.476,25.4615,25.476,6000.0
2007-04-23 13:00:00,52.74,52.74,52.65,52.66,6500.0,25.476,25.476,25.4325,25.4374,6500.0
2007-04-23 13:30:00,52.66,52.68,52.61,52.65,10700.0,25.4374,25.447,25.4132,25.4325,10700.0
2007-04-23 14:00:00,52.63,52.66,52.6,52.66,14600.0,25.4229,25.4374,25.4084,25.4374,14600.0
2007-04-23 14:30:00,52.66,52.83,52.66,52.83,14400.0,25.4374,25.5195,25.4374,25.5195,14400.0
2007-04-23 15:00:00,52.79,52.79,52.72,52.78,12900.0,25.5002,25.5002,25.4663,25.4953,12900.0
2007-04-23 15:30:00,52.79,52.82,52.68,52.73,29200.0,25.5002,25.5147,25.447,25.4712,29200.0
2007-04-24 09:30:00,52.58,52.82,52.52,52.62,19900.0,25.3987,25.5147,25.3697,25.418,19900.0
2007-04-24 10:00:00,52.58,52.94,52.53,52.93,34100.0,25.3987,25.5726,25.3746,25.5678,34100.0
2007-04-24 10:30:00,52.91,52.92,52.77,52.87,8800.0,25.5581,25.563,25.4905,25.5388,8800.0
2007-04-24 11:00:00,52.87,52.97,52.84,52.91,8200.0,25.5388,25.5871,25.5243,25.5581,8200.0
2007-04-24 11:30:00,52.89,52.94,52.76,52.76,8200.0,25.5485,25.5726,25.4857,25.4857,8200.0
2007-04-24 12:00:00,52.77,52.85,52.72,52.84,6600.0,25.4905,25.5291,25.4663,25.5243,6600.0
2007-04-24 12:30:00,52.8,52.8,52.64,52.65,5400.0,25.505,25.505,25.4277,25.4325,5400.0
2007-04-24 13:00:00,52.65,52.69,52.61,52.67,4600.0,25.4325,25.4519,25.4132,25.4422,4600.0
2007-04-24 13:30:00,52.68,52.74,52.6,52.63,6700.0,25.447,25.476,25.4084,25.4229,6700.0
2007-04-24 14:00:00,52.63,52.66,52.56,52.57,6700.0,25.4229,25.4374,25.3891,25.3939,6700.0
2007-04-24 14:30:00,52.57,52.64,52.45,52.52,11200.0,25.3939,25.4277,25.3359,25.3697,11200.0
2007-04-24 15:00:00,52.47,52.56,52.34,52.38,26200.0,25.3456,25.3891,25.2828,25.3021,26200.0
2007-04-24 15:30:00,52.37,52.49,52.34,52.49,24000.0,25.2973,25.3552,25.2828,25.3552,24000.0
2007-04-25 09:30:00,52.6,52.75,52.6,52.65,17200.0,25.4084,25.4808,25.4084,25.4325,17200.0
2007-04-25 10:00:00,52.57,52.79,52.55,52.74,12500.0,25.3939,25.5002,25.3842,25.476,12500.0
2007-04-25 10:30:00,52.75,52.75,52.67,52.69,3500.0,25.4808,25.4808,25.4422,25.4519,3500.0
2007-04-25 11:00:00,52.72,52.78,52.67,52.71,6900.0,25.4663,25.4953,25.4422,25.4615,6900.0
2007-04-25 11:30:00,52.7,52.74,52.6,52.65,6100.0,25.4567,25.476,25.4084,25.4325,6100.0
2007-04-25 12:00:00,52.67,52.72,52.67,52.67,5100.0,25.4422,25.4663,25.4422,25.4422,5100.0
2007-04-25 12:30:00,52.63,52.68,52.55,52.58,8000.0,25.4229,25.447,25.3842,25.3987,8000.0
2007-04-25 13:00:00,52.63,52.63,52.57,52.58,13000.0,25.4229,25.4229,25.3939,25.3987,13000.0
2007-04-25 13:30:00,52.64,52.64,52.51,52.63,8100.0,25.4277,25.4277,25.3649,25.4229,8100.0
2007-04-25 14:00:00,52.6,52.69,52.54,52.57,5500.0,25.4084,25.4519,25.3794,25.3939,5500.0
2007-04-25 14:30:00,52.56,52.6,52.49,52.52,11100.0,25.3891,25.4084,25.3552,25.3697,11100.0
2007-04-25 15:00:00,52.53,52.59,52.51,52.57,8700.0,25.3746,25.4036,25.3649,25.3939,8700.0
2007-04-25 15:30:00,52.57,52.86,52.56,52.82,28500.0,25.3939,25.534,25.3891,25.5147,28500.0
2007-04-26 09:30:00,52.47,52.75,52.47,52.68,17600.0,25.3456,25.4808,25.3456,25.447,17600.0
2007-04-26 10:00:00,52.7,52.85,52.69,52.8,9600.0,25.4567,25.5291,25.4519,25.505,9600.0
2007-04-26 10:30:00,52.8,52.8,52.69,52.72,6400.0,25.505,25.505,25.4519,25.4663,6400.0
2007-04-26 11:00:00,52.72,52.84,52.72,52.78,14700.0,25.4663,25.5243,25.4663,25.4953,14700.0
2007-04-26 11:30:00,52.79,52.79,52.7,52.7,4300.0,25.5002,25.5002,25.4567,25.4567,4300.0
2007-04-26 12:00:00,52.71,52.71,52.64,52.66,4300.0,25.4615,25.4615,25.4277,25.4374,4300.0
2007-04-26 12:30:00,52.67,52.7,52.64,52.7,4700.0,25.4422,25.4567,25.4277,25.4567,4700.0
2007-04-26 13:00:00,52.7,52.7,52.63,52.66,14400.0,25.4567,25.4567,25.4229,25.4374,14400.0
2007-04-26 13:30:00,52.66,52.66,52.52,52.6,7300.0,25.4374,25.4374,25.3697,25.4084,7300.0
2007-04-26 14:00:00,52.6,52.64,52.5,52.5,19200.0,25.4084,25.4277,25.3601,25.3601,19200.0
2007-04-26 14:30:00,52.53,52.61,52.5,52.54,10500.0,25.3746,25.4132,25.3601,25.3794,10500.0
2007-04-26 15:00:00,52.52,52.57,52.52,52.53,6300.0,25.3697,25.3939,25.3697,25.3746,6300.0
2007-04-26 15:30:00,52.53,52.53,52.34,52.4,26000.0,25.3746,25.3746,25.2828,25.3118,26000.0
2007-04-27 09:30:00,52.26,52.61,52.25,52.39,14100.0,25.2441,25.4132,25.2393,25.3069,14100.0
2007-04-27 10:00:00,52.4,52.46,52.32,52.35,12000.0,25.3118,25.3408,25.2731,25.2876,12000.0
2007-04-27 10:30:00,52.34,52.42,52.31,52.36,9000.0,25.2828,25.3214,25.2683,25.2925,9000.0
2007-04-27 11:00:00,52.4,52.41,52.27,52.37,18000.0,25.3118,25.3166,25.249,25.2973,18000.0
2007-04-27 11:30:00,52.33,52.4,52.25,52.4,7300.0,25.278,25.3118,25.2393,25.3118,7300.0
2007-04-27 12:00:00,52.39,52.59,52.39,52.57,17900.0,25.3069,25.4036,25.3069,25.3939,17900.0
2007-04-27 12:30:00,52.55,52.58,52.51,52.51,2700.0,25.3842,25.3987,25.3649,25.3649,2700.0
2007-04-27 13:00:00,52.47,52.49,52.41,52.45,8300.0,25.3456,25.3552,25.3166,25.3359,8300.0
2007-04-27 13:30:00,52.46,52.58,52.46,52.52,7200.0,25.3408,25.3987,25.3408,25.3697,7200.0
2007-04-27 14:00:00,52.51,52.56,52.45,52.54,10300.0,25.3649,25.3891,25.3359,25.3794,10300.0
2007-04-27 14:30:00,52.56,52.6,52.54,52.56,14500.0,25.3891,25.4084,25.3794,25.3891,14500.0
2007-04-27 15:00:00,52.57,52.7,52.57,52.7,19700.0,25.3939,25.4567,25.3939,25.4567,19700.0
2007-04-27 15:30:00,52.69,52.76,52.63,52.71,16200.0,25.4519,25.4857,25.4229,25.4615,16200.0
2007-04-30 09:30:00,52.9,52.9,52.73,52.86,15700.0,25.5533,25.5533,25.4712,25.534,15700.0
2007-04-30 10:00:00,52.91,52.91,52.65,52.7,11900.0,25.5581,25.5581,25.4325,25.4567,11900.0
2007-04-30 10:30:00,52.69,52.81,52.67,52.72,5700.0,25.4519,25.5098,25.4422,25.4663,5700.0
2007-04-30 11:00:00,52.68,52.87,52.62,52.81,17300.0,25.447,25.5388,25.418,25.5098,17300.0
2007-04-30 11:30:00,52.84,52.9,52.78,52.78,3700.0,25.5243,25.5533,25.4953,25.4953,3700.0
2007-04-30 12:00:00,52.82,52.93,52.79,52.89,7400.0,25.5147,25.5678,25.5002,25.5485,7400.0
2007-04-30 12:30:00,52.92,52.99,52.76,52.76,13600.0,25.563,25.5968,25.4857,25.4857,13600.0
2007-04-30 13:00:00,52.79,52.79,52.67,52.67,5200.0,25.5002,25.5002,25.4422,25.4422,5200.0
2007-04-30 13:30:00,52.67,52.68,52.57,52.57,5100.0,25.4422,25.447,25.3939,25.3939,5100.0
2007-04-30 14:00:00,52.58,52.66,52.55,52.57,9700.0,25.3987,25.4374,25.3842,25.3939,9700.0
2007-04-30 14:30:00,52.57,52.57,52.42,52.46,15100.0,25.3939,25.3939,25.3214,25.3408,15100.0
2007-04-30 15:00:00,52.48,52.51,52.4,52.41,11600.0,25.3504,25.3649,25.3118,25.3166,11600.0
2007-04-30 15:30:00,52.43,52.45,52.07,52.12,48300.0,25.3263,25.3359,25.1524,25.1765,48300.0
2007-05-01 09:30:00,52.42,52.54,52.34,52.34,30700.0,25.3214,25.3794,25.2828,25.2828,30700.0
2007-05-01 10:00:00,52.35,52.35,51.16,51.38,78000.0,25.2876,25.2876,24.7128,24.8191,78000.0
2007-05-01 10:30:00,51.38,52.06,51.38,52.06,30200.0,24.8191,25.1475,24.8191,25.1475,30200.0
2007-05-01 11:00:00,52.02,52.11,51.83,52.07,9400.0,25.1282,25.1717,25.0364,25.1524,9400.0
2007-05-01 11:30:00,52.05,52.15,51.8,51.82,9800.0,25.1427,25.191,25.0219,25.0316,9800.0
2007-05-01 12:00:00,51.8,51.89,51.77,51.87,14100.0,25.0219,25.0654,25.0075,25.0558,14100.0
2007-05-01 12:30:00,51.81,51.89,51.78,51.86,39000.0,25.0268,25.0654,25.0123,25.0509,39000.0
2007-05-01 13:00:00,51.83,51.9,51.58,51.59,19900.0,25.0364,25.0702,24.9157,24.9205,19900.0
2007-05-01 13:30:00,51.59,51.72,51.57,51.69,6800.0,24.9205,24.9833,24.9108,24.9688,6800.0
2007-05-01 14:00:00,51.69,51.7,51.58,51.69,20000.0,24.9688,24.9736,24.9157,24.9688,20000.0
2007-05-01 14:30:00,51.68,51.74,51.55,51.67,16800.0,24.964,24.993,24.9012,24.9591,16800.0
2007-05-01 15:00:00,51.67,51.73,51.65,51.72,19100.0,24.9591,24.9881,24.9495,24.9833,19100.0
2007-05-01 15:30:00,51.72,51.8,51.62,51.66,31500.0,24.9833,25.0219,24.935,24.9543,31500.0
2007-05-02 09:30:00,51.39,51.6,51.31,51.51,35200.0,24.8239,24.9253,24.7853,24.8819,35200.0
2007-05-02 10:00:00,51.52,52.03,51.51,51.85,30000.0,24.8867,25.133,24.8819,25.0461,30000.0
2007-05-02 10:30:00,51.83,52.13,51.75,51.84,20800.0,25.0364,25.1814,24.9978,25.0413,20800.0
2007-05-02 11:00:00,51.89,51.96,51.81,51.94,8700.0,25.0654,25.0992,25.0268,25.0896,8700.0
2007-05-02 11:30:00,51.9,51.9,51.81,51.83,8500.0,25.0702,25.0702,25.0268,25.0364,8500.0
2007-05-02 12:00:00,51.8,51.83,51.76,51.8,9000.0,25.0219,25.0364,25.0026,25.0219,9000.0
2007-05-02 12:30:00,51.78,51.79,51.74,51.74,5300.0,25.0123,25.0171,24.993,24.993,5300.0
2007-05-02 13:00:00,51.74,51.77,51.72,51.77,11800.0,24.993,25.0075,24.9833,25.0075,11800.0
2007-05-02 13:30:00,51.76,51.79,51.71,51.77,7800.0,25.0026,25.0171,24.9785,25.0075,7800.0
2007-05-02 14:00:00,51.77,51.77,51.71,51.75,9300.0,25.0075,25.0075,24.9785,24.9978,9300.0
2007-05-02 14:30:00,51.75,51.85,51.75,51.85,16000.0,24.9978,25.0461,24.9978,25.0461,16000.0
2007-05-02 15:00:00,51.85,52.0,51.83,51.96,20500.0,25.0461,25.1186,25.0364,25.0992,20500.0
2007-05-02 15:30:00,51.97,52.01,51.85,51.91,19600.0,25.1041,25.1234,25.0461,25.0751,19600.0
2007-05-03 09:30:00,52.39,52.53,52.31,52.45,32000.0,25.3069,25.3746,25.2683,25.3359,32000.0
2007-05-03 10:00:00,52.43,52.58,52.42,52.5,21500.0,25.3263,25.3987,25.3214,25.3601,21500.0
2007-05-03 10:30:00,52.49,52.5,52.41,52.5,6900.0,25.3552,25.3601,25.3166,25.3601,6900.0
2007-05-03 11:00:00,52.48,52.48,52.33,52.33,7500.0,25.3504,25.3504,25.278,25.278,7500.0
2007-05-03 11:30:00,52.34,52.37,52.26,52.37,28200.0,25.2828,25.2973,25.2441,25.2973,28200.0
2007-05-03 12:00:00,52.37,52.39,52.3,52.3,5100.0,25.2973,25.3069,25.2635,25.2635,5100.0
2007-05-03 12:30:00,52.3,52.37,52.3,52.36,5000.0,25.2635,25.2973,25.2635,25.2925,5000.0
2007-05-03 13:00:00,52.35,52.36,52.29,52.29,5400.0,25.2876,25.2925,25.2586,25.2586,5400.0
2007-05-03 13:30:00,52.3,52.31,52.22,52.24,10100.0,25.2635,25.2683,25.2248,25.2345,10100.0
2007-05-03 14:00:00,52.24,52.33,52.21,52.22,17800.0,25.2345,25.278,25.22,25.2248,17800.0
2007-05-03 14:30:00,52.26,52.31,52.09,52.17,22900.0,25.2441,25.2683,25.162,25.2007,22900.0
2007-05-03 15:00:00,52.18,52.23,52.04,52.1,22200.0,25.2055,25.2297,25.1379,25.1669,22200.0
2007-05-03 15:30:00,52.07,52.19,52.05,52.1,25700.0,25.1524,25.2103,25.1427,25.1669,25700.0
2007-05-04 09:30:00,52.35,52.54,52.3,52.46,13400.0,25.2876,25.3794,25.2635,25.3408,13400.0
2007-05-04 10:00:00,52.48,52.61,52.44,52.6,12600.0,25.3504,25.4132,25.3311,25.4084,12600.0
2007-05-04 10:30:00,52.59,52.9,52.53,52.9,37300.0,25.4036,25.5533,25.3746,25.5533,37300.0
2007-05-04 11:00:00,52.91,52.91,52.78,52.8,7400.0,25.5581,25.5581,25.4953,25.505,7400.0
2007-05-04 11:30:00,52.82,52.95,52.81,52.93,24000.0,25.5147,25.5775,25.5098,25.5678,24000.0
2007-05-04 12:00:00,52.93,52.99,52.87,52.94,9800.0,25.5678,25.5968,25.5388,25.5726,9800.0
2007-05-04 12:30:00,52.94,52.94,52.77,52.88,10500.0,25.5726,25.5726,25.4905,25.5436,10500.0
2007-05-04 13:00:00,52.9,52.99,52.87,52.98,5300.0,25.5533,25.5968,25.5388,25.5919,5300.0
2007-05-04 13:30:00,52.98,52.98,52.87,52.89,8200.0,25.5919,25.5919,25.5388,25.5485,8200.0
2007-05-04 14:00:00,52.9,52.93,52.86,52.91,9100.0,25.5533,25.5678,25.534,25.5581,9100.0
2007-05-04 14:30:00,52.94,53.0,52.94,52.96,20300.0,25.5726,25.6016,25.5726,25.5823,20300.0
2007-05-04 15:00:00,52.96,52.96,52.7,52.71,9900.0,25.5823,25.5823,25.4567,25.4615,9900.0
2007-05-04 15:30:00,52.72,52.76,52.65,52.76,17400.0,25.4663,25.4857,25.4325,25.4857,17400.0
2007-05-07 09:30:00,53.36,53.44,52.71,52.71,37000.0,25.7755,25.8141,25.4615,25.4615,37000.0
2007-05-07 10:00:00,52.7,52.76,52.51,52.73,43200.0,25.4567,25.4857,25.3649,25.4712,43200.0
2007-05-07 10:30:00,52.74,53.03,52.71,52.8,50500.0,25.476,25.6161,25.4615,25.505,50500.0
2007-05-07 11:00:00,52.8,53.01,52.8,52.99,12100.0,25.505,25.6064,25.505,25.5968,12100.0
2007-05-07 11:30:00,53.02,53.17,52.98,52.98,14300.0,25.6113,25.6837,25.5919,25.5919,14300.0
2007-05-07 12:00:00,53.02,53.12,53.02,53.05,4700.0,25.6113,25.6596,25.6113,25.6258,4700.0
2007-05-07 12:30:00,53.04,53.07,52.87,53.07,7400.0,25.6209,25.6354,25.5388,25.6354,7400.0
2007-05-07 13:00:00,53.09,53.1,52.98,53.0,10700.0,25.6451,25.6499,25.5919,25.6016,10700.0
2007-05-07 13:30:00,52.98,53.27,52.98,53.25,14100.0,25.5919,25.732,25.5919,25.7224,14100.0
2007-05-07 14:00:00,53.26,53.45,53.26,53.45,25900.0,25.7272,25.819,25.7272,25.819,25900.0
2007-05-07 14:30:00,53.44,53.51,53.37,53.48,19700.0,25.8141,25.848,25.7803,25.8335,19700.0
2007-05-07 15:00:00,53.47,53.57,53.46,53.52,26500.0,25.8286,25.8769,25.8238,25.8528,26500.0
2007-05-07 15:30:00,53.52,53.58,53.4,53.44,28900.0,25.8528,25.8818,25.7948,25.8141,28900.0
2007-05-08 09:30:00,53.41,53.65,53.35,53.52,23600.0,25.7997,25.9156,25.7707,25.8528,23600.0
2007-05-08 10:00:00,53.48,53.59,53.45,53.51,18000.0,25.8335,25.8866,25.819,25.848,18000.0
2007-05-08 10:30:00,53.51,53.54,53.44,53.49,9600.0,25.848,25.8624,25.8141,25.8383,9600.0
2007-05-08 11:00:00,53.47,53.5,53.44,53.44,2500.0,25.8286,25.8431,25.8141,25.8141,2500.0
2007-05-08 11:30:00,53.45,53.45,53.34,53.38,6300.0,25.819,25.819,25.7658,25.7852,6300.0
2007-05-08 12:00:00,53.38,53.5,53.38,53.5,7700.0,25.7852,25.8431,25.7852,25.8431,7700.0
2007-05-08 12:30:00,53.49,53.51,53.47,53.49,3100.0,25.8383,25.848,25.8286,25.8383,3100.0
2007-05-08 13:00:00,53.48,53.5,53.47,53.5,3500.0,25.8335,25.8431,25.8286,25.8431,3500.0
2007-05-08 13:30:00,53.5,53.54,53.48,53.51,6100.0,25.8431,25.8624,25.8335,25.848,6100.0
2007-05-08 14:00:00,53.49,53.51,53.48,53.49,3000.0,25.8383,25.848,25.8335,25.8383,3000.0
2007-05-08 14:30:00,53.47,53.52,53.47,53.51,5400.0,25.8286,25.8528,25.8286,25.848,5400.0
2007-05-08 15:00:00,53.51,53.52,53.45,53.49,10200.0,25.848,25.8528,25.819,25.8383,10200.0
2007-05-08 15:30:00,53.46,53.55,53.46,53.53,21500.0,25.8238,25.8673,25.8238,25.8576,21500.0
2007-05-09 09:30:00,53.35,53.36,53.1,53.15,30900.0,25.7707,25.7755,25.6499,25.6741,30900.0
2007-05-09 10:00:00,53.13,53.34,53.1,53.29,17900.0,25.6644,25.7658,25.6499,25.7417,17900.0
2007-05-09 10:30:00,53.29,53.29,53.1,53.15,17300.0,25.7417,25.7417,25.6499,25.6741,17300.0
2007-05-09 11:00:00,53.16,53.21,53.11,53.15,14400.0,25.6789,25.703,25.6547,25.6741,14400.0
2007-05-09 11:30:00,53.17,53.18,53.1,53.15,9000.0,25.6837,25.6886,25.6499,25.6741,9000.0
2007-05-09 12:00:00,53.18,53.19,53.12,53.15,7300.0,25.6886,25.6934,25.6596,25.6741,7300.0
2007-05-09 12:30:00,53.17,53.32,53.12,53.21,6900.0,25.6837,25.7562,25.6596,25.703,6900.0
2007-05-09 13:00:00,53.21,53.29,53.21,53.26,4700.0,25.703,25.7417,25.703,25.7272,4700.0
2007-05-09 13:30:00,53.24,53.25,53.03,53.06,21400.0,25.7175,25.7224,25.6161,25.6306,21400.0
2007-05-09 14:00:00,53.06,53.12,52.89,53.11,33600.0,25.6306,25.6596,25.5485,25.6547,33600.0
2007-05-09 14:30:00,53.1,53.3,53.06,53.21,12700.0,25.6499,25.7465,25.6306,25.703,12700.0
2007-05-09 15:00:00,53.21,53.28,53.16,53.28,17700.0,25.703,25.7369,25.6789,25.7369,17700.0
2007-05-09 15:30:00,53.28,53.3,53.16,53.18,11800.0,25.7369,25.7465,25.6789,25.6886,11800.0
2007-05-10 09:30:00,52.73,52.97,52.73,52.75,34900.0,25.4712,25.5871,25.4712,25.4808,34900.0
2007-05-10 10:00:00,52.79,52.95,52.72,52.91,11600.0,25.5002,25.5775,25.4663,25.5581,11600.0
2007-05-10 10:30:00,52.92,52.92,52.76,52.78,7800.0,25.563,25.563,25.4857,25.4953,7800.0
2007-05-10 11:00:00,52.79,52.83,52.69,52.71,21900.0,25.5002,25.5195,25.4519,25.4615,21900.0
2007-05-10 11:30:00,52.71,52.74,52.63,52.63,18900.0,25.4615,25.476,25.4229,25.4229,18900.0
2007-05-10 12:00:00,52.62,52.74,52.49,52.68,25300.0,25.418,25.476,25.3552,25.447,25300.0
2007-05-10 12:30:00,52.69,52.69,52.45,52.48,6500.0,25.4519,25.4519,25.3359,25.3504,6500.0
2007-05-10 13:00:00,52.48,52.51,52.43,52.51,7900.0,25.3504,25.3649,25.3263,25.3649,7900.0
2007-05-10 13:30:00,52.53,52.65,52.48,52.64,9100.0,25.3746,25.4325,25.3504,25.4277,9100.0
2007-05-10 14:00:00,52.66,52.78,52.66,52.77,10000.0,25.4374,25.4953,25.4374,25.4905,10000.0
2007-05-10 14:30:00,52.76,52.83,52.75,52.77,12400.0,25.4857,25.5195,25.4808,25.4905,12400.0
2007-05-10 15:00:00,52.79,52.84,52.76,52.84,11100.0,25.5002,25.5243,25.4857,25.5243,11100.0
2007-05-10 15:30:00,52.84,52.84,52.78,52.82,22200.0,25.5243,25.5243,25.4953,25.5147,22200.0
2007-05-11 09:30:00,52.48,52.88,52.43,52.85,28000.0,25.3504,25.5436,25.3263,25.5291,28000.0
2007-05-11 10:00:00,52.84,53.14,52.83,53.09,13600.0,25.5243,25.6692,25.5195,25.6451,13600.0
2007-05-11 10:30:00,53.09,53.34,53.07,53.21,28900.0,25.6451,25.7658,25.6354,25.703,28900.0
2007-05-11 11:00:00,53.21,53.25,53.06,53.15,14400.0,25.703,25.7224,25.6306,25.6741,14400.0
2007-05-11 11:30:00,53.21,53.24,53.18,53.22,5000.0,25.703,25.7175,25.6886,25.7079,5000.0
2007-05-11 12:00:00,53.24,53.24,53.19,53.19,3300.0,25.7175,25.7175,25.6934,25.6934,3300.0
2007-05-11 12:30:00,53.2,53.2,53.15,53.15,2300.0,25.6982,25.6982,25.6741,25.6741,2300.0
2007-05-11 13:00:00,53.16,53.18,53.11,53.15,6600.0,25.6789,25.6886,25.6547,25.6741,6600.0
2007-05-11 13:30:00,53.16,53.17,53.11,53.14,4400.0,25.6789,25.6837,25.6547,25.6692,4400.0
2007-05-11 14:00:00,53.14,53.18,53.1,53.16,12100.0,25.6692,25.6886,25.6499,25.6789,12100.0
2007-05-11 14:30:00,53.16,53.18,53.13,53.14,11200.0,25.6789,25.6886,25.6644,25.6692,11200.0
2007-05-11 15:00:00,53.15,53.21,53.15,53.21,11800.0,25.6741,25.703,25.6741,25.703,11800.0
2007-05-11 15:30:00,53.22,53.27,53.21,53.25,26200.0,25.7079,25.732,25.703,25.7224,26200.0
2007-05-14 09:30:00,53.63,53.85,53.55,53.83,32500.0,25.9059,26.0122,25.8673,26.0025,32500.0
2007-05-14 10:00:00,53.84,53.84,53.67,53.73,14500.0,26.0074,26.0074,25.9252,25.9542,14500.0
2007-05-14 10:30:00,53.73,53.93,53.73,53.92,21400.0,25.9542,26.0508,25.9542,26.046,21400.0
2007-05-14 11:00:00,53.92,53.97,53.85,53.93,15300.0,26.046,26.0702,26.0122,26.0508,15300.0
2007-05-14 11:30:00,53.85,53.87,53.8,53.8,2400.0,26.0122,26.0219,25.988,25.988,2400.0
2007-05-14 12:00:00,53.86,53.91,53.85,53.85,10500.0,26.017,26.0412,26.0122,26.0122,10500.0
2007-05-14 12:30:00,53.88,53.96,53.87,53.92,5500.0,26.0267,26.0653,26.0219,26.046,5500.0
2007-05-14 13:00:00,53.92,53.96,53.9,53.92,3900.0,26.046,26.0653,26.0363,26.046,3900.0
2007-05-14 13:30:00,53.93,53.94,53.88,53.94,10100.0,26.0508,26.0557,26.0267,26.0557,10100.0
2007-05-14 14:00:00,53.94,53.94,53.82,53.91,18100.0,26.0557,26.0557,25.9977,26.0412,18100.0
2007-05-14 14:30:00,53.91,53.94,53.89,53.94,11800.0,26.0412,26.0557,26.0315,26.0557,11800.0
2007-05-14 15:00:00,53.94,53.95,53.86,53.87,23900.0,26.0557,26.0605,26.017,26.0219,23900.0
2007-05-14 15:30:00,53.87,53.87,53.72,53.72,20400.0,26.0219,26.0219,25.9494,25.9494,20400.0
2007-05-15 09:30:00,54.13,54.37,54.11,54.34,32200.0,26.1474,26.2634,26.1378,26.2489,32200.0
2007-05-15 10:00:00,54.35,54.53,54.33,54.44,18900.0,26.2537,26.3407,26.2441,26.2972,18900.0
2007-05-15 10:30:00,54.46,54.51,54.27,54.35,17000.0,26.3069,26.331,26.2151,26.2537,17000.0
2007-05-15 11:00:00,54.39,54.46,54.38,54.44,9300.0,26.273,26.3069,26.2682,26.2972,9300.0
2007-05-15 11:30:00,54.42,54.48,54.39,54.41,7600.0,26.2875,26.3165,26.273,26.2827,7600.0
2007-05-15 12:00:00,54.42,54.48,54.3,54.32,9200.0,26.2875,26.3165,26.2296,26.2392,9200.0
2007-05-15 12:30:00,54.33,54.33,54.22,54.24,9700.0,26.2441,26.2441,26.1909,26.2006,9700.0
2007-05-15 13:00:00,54.23,54.28,54.05,54.09,13000.0,26.1958,26.2199,26.1088,26.1281,13000.0
2007-05-15 13:30:00,54.08,54.14,54.06,54.1,12200.0,26.1233,26.1523,26.1136,26.133,12200.0
2007-05-15 14:00:00,54.1,54.21,54.1,54.11,7700.0,26.133,26.1861,26.133,26.1378,7700.0
2007-05-15 14:30:00,54.11,54.29,54.1,54.26,20900.0,26.1378,26.2247,26.133,26.2102,20900.0
2007-05-15 15:00:00,54.24,54.28,54.16,54.23,11000.0,26.2006,26.2199,26.1619,26.1958,11000.0
2007-05-15 15:30:00,54.23,54.27,54.17,54.19,36700.0,26.1958,26.2151,26.1668,26.1764,36700.0
2007-05-16 09:30:00,54.23,54.31,54.18,54.21,24000.0,26.1958,26.2344,26.1716,26.1861,24000.0
2007-05-16 10:00:00,54.22,54.31,54.2,54.27,15300.0,26.1909,26.2344,26.1813,26.2151,15300.0
2007-05-16 10:30:00,54.28,54.37,54.26,54.32,4900.0,26.2199,26.2634,26.2102,26.2392,4900.0
2007-05-16 11:00:00,54.27,54.36,54.22,54.33,8300.0,26.2151,26.2586,26.1909,26.2441,8300.0
2007-05-16 11:30:00,54.34,54.37,54.29,54.32,4600.0,26.2489,26.2634,26.2247,26.2392,4600.0
2007-05-16 12:00:00,54.33,54.33,54.07,54.1,8600.0,26.2441,26.2441,26.1185,26.133,8600.0
2007-05-16 12:30:00,54.11,54.13,54.05,54.12,7400.0,26.1378,26.1474,26.1088,26.1426,7400.0
2007-05-16 13:00:00,54.14,54.17,54.12,54.15,5100.0,26.1523,26.1668,26.1426,26.1571,5100.0
2007-05-16 13:30:00,54.15,54.25,54.14,54.18,7900.0,26.1571,26.2054,26.1523,26.1716,7900.0
2007-05-16 14:00:00,54.19,54.32,54.18,54.27,14100.0,26.1764,26.2392,26.1716,26.2151,14100.0
2007-05-16 14:30:00,54.27,54.3,54.26,54.3,12000.0,26.2151,26.2296,26.2102,26.2296,12000.0
2007-05-16 15:00:00,54.3,54.38,54.29,54.32,22700.0,26.2296,26.2682,26.2247,26.2392,22700.0
2007-05-16 15:30:00,54.32,54.35,54.24,54.3,26500.0,26.2392,26.2537,26.2006,26.2296,26500.0
2007-05-17 09:30:00,54.48,54.48,54.23,54.34,16600.0,26.3165,26.3165,26.1958,26.2489,16600.0
2007-05-17 10:00:00,54.34,54.47,54.26,54.43,13900.0,26.2489,26.3117,26.2102,26.2924,13900.0
2007-05-17 10:30:00,54.47,54.58,54.46,54.58,19100.0,26.3117,26.3648,26.3069,26.3648,19100.0
2007-05-17 11:00:00,54.55,54.65,54.54,54.61,13200.0,26.3503,26.3986,26.3455,26.3793,13200.0
2007-05-17 11:30:00,54.62,54.65,54.56,54.61,7200.0,26.3841,26.3986,26.3552,26.3793,7200.0
2007-05-17 12:00:00,54.62,54.67,54.56,54.56,9700.0,26.3841,26.4083,26.3552,26.3552,9700.0
2007-05-17 12:30:00,54.55,54.62,54.54,54.57,5300.0,26.3503,26.3841,26.3455,26.36,5300.0
2007-05-17 13:00:00,54.56,54.64,54.56,54.63,7300.0,26.3552,26.3938,26.3552,26.389,7300.0
2007-05-17 13:30:00,54.64,54.64,54.54,54.55,7200.0,26.3938,26.3938,26.3455,26.3503,7200.0
2007-05-17 14:00:00,54.56,54.59,54.51,54.55,6000.0,26.3552,26.3697,26.331,26.3503,6000.0
2007-05-17 14:30:00,54.55,54.58,54.5,54.55,6800.0,26.3503,26.3648,26.3262,26.3503,6800.0
2007-05-17 15:00:00,54.54,54.58,54.48,54.57,13100.0,26.3455,26.3648,26.3165,26.36,13100.0
2007-05-17 15:30:00,54.57,54.73,54.55,54.71,19400.0,26.36,26.4373,26.3503,26.4276,19400.0
2007-05-18 09:30:00,54.92,54.96,54.81,54.82,16300.0,26.5291,26.5484,26.4759,26.4808,16300.0
2007-05-18 10:00:00,54.83,55.05,54.83,55.05,32100.0,26.4856,26.5919,26.4856,26.5919,32100.0
2007-05-18 10:30:00,55.05,55.18,55.01,55.05,23600.0,26.5919,26.6547,26.5725,26.5919,23600.0
2007-05-18 11:00:00,55.09,55.15,54.99,55.09,13800.0,26.6112,26.6402,26.5629,26.6112,13800.0
2007-05-18 11:30:00,55.14,55.32,55.14,55.27,13800.0,26.6353,26.7223,26.6353,26.6981,13800.0
2007-05-18 12:00:00,55.28,55.32,55.25,55.28,9500.0,26.703,26.7223,26.6885,26.703,9500.0
2007-05-18 12:30:00,55.26,55.3,55.14,55.19,7300.0,26.6933,26.7126,26.6353,26.6595,7300.0
2007-05-18 13:00:00,55.16,55.22,55.14,55.16,5500.0,26.645,26.674,26.6353,26.645,5500.0
2007-05-18 13:30:00,55.18,55.23,55.12,55.21,14200.0,26.6547,26.6788,26.6257,26.6691,14200.0
2007-05-18 14:00:00,55.19,55.28,55.18,55.2,10300.0,26.6595,26.703,26.6547,26.6643,10300.0
2007-05-18 14:30:00,55.19,55.23,55.16,55.16,12500.0,26.6595,26.6788,26.645,26.645,12500.0
2007-05-18 15:00:00,55.16,55.2,55.15,55.17,15500.0,26.645,26.6643,26.6402,26.6498,15500.0
2007-05-18 15:30:00,55.16,55.19,55.07,55.11,19000.0,26.645,26.6595,26.6015,26.6208,19000.0
2007-05-21 09:30:00,55.39,55.4,55.14,55.18,6500.0,26.7561,26.7609,26.6353,26.6547,6500.0
2007-05-21 10:00:00,55.19,55.19,55.13,55.13,2400.0,26.6595,26.6595,26.6305,26.6305,2400.0
2007-05-21 10:30:00,55.15,55.25,55.13,55.2,7000.0,26.6402,26.6885,26.6305,26.6643,7000.0
2007-05-21 11:00:00,55.2,55.24,55.02,55.02,7900.0,26.6643,26.6836,26.5774,26.5774,7900.0
2007-05-21 11:30:00,55.0,55.04,54.9,54.91,9300.0,26.5677,26.587,26.5194,26.5242,9300.0
2007-05-21 12:00:00,54.92,54.99,54.9,54.99,9300.0,26.5291,26.5629,26.5194,26.5629,9300.0
2007-05-21 12:30:00,54.99,55.01,54.95,54.96,5200.0,26.5629,26.5725,26.5435,26.5484,5200.0
2007-05-21 13:00:00,54.95,54.99,54.91,54.93,7900.0,26.5435,26.5629,26.5242,26.5339,7900.0
2007-05-21 13:30:00,54.92,54.94,54.91,54.93,7100.0,26.5291,26.5387,26.5242,26.5339,7100.0
2007-05-21 14:00:00,54.93,54.96,54.91,54.94,7200.0,26.5339,26.5484,26.5242,26.5387,7200.0
2007-05-21 14:30:00,54.95,55.03,54.93,54.96,10200.0,26.5435,26.5822,26.5339,26.5484,10200.0
2007-05-21 15:00:00,54.96,54.98,54.93,54.95,12400.0,26.5484,26.558,26.5339,26.5435,12400.0
2007-05-21 15:30:00,54.95,54.99,54.93,54.99,18600.0,26.5435,26.5629,26.5339,26.5629,18600.0
2007-05-22 09:30:00,55.34,55.54,55.33,55.42,30000.0,26.7319,26.8285,26.7271,26.7706,30000.0
2007-05-22 10:00:00,55.42,55.49,55.42,55.49,12500.0,26.7706,26.8044,26.7706,26.8044,12500.0
2007-05-22 10:30:00,55.51,55.55,55.46,55.51,20300.0,26.8141,26.8334,26.7899,26.8141,20300.0
2007-05-22 11:00:00,55.51,55.52,55.38,55.45,14100.0,26.8141,26.8189,26.7513,26.7851,14100.0
2007-05-22 11:30:00,55.45,55.5,55.43,55.45,9500.0,26.7851,26.8092,26.7754,26.7851,9500.0
2007-05-22 12:00:00,55.46,55.5,55.4,55.42,9000.0,26.7899,26.8092,26.7609,26.7706,9000.0
2007-05-22 12:30:00,55.42,55.46,55.38,55.44,6800.0,26.7706,26.7899,26.7513,26.7802,6800.0
2007-05-22 13:00:00,55.46,55.49,55.42,55.44,5900.0,26.7899,26.8044,26.7706,26.7802,5900.0
2007-05-22 13:30:00,55.44,55.52,55.44,55.46,7900.0,26.7802,26.8189,26.7802,26.7899,7900.0
2007-05-22 14:00:00,55.49,55.49,55.44,55.49,4100.0,26.8044,26.8044,26.7802,26.8044,4100.0
2007-05-22 14:30:00,55.52,55.55,55.48,55.51,8500.0,26.8189,26.8334,26.7996,26.8141,8500.0
2007-05-22 15:00:00,55.5,55.52,55.44,55.52,11800.0,26.8092,26.8189,26.7802,26.8189,11800.0
2007-05-22 15:30:00,55.54,55.56,55.43,55.46,12700.0,26.8285,26.8382,26.7754,26.7899,12700.0
2007-05-23 09:30:00,55.98,55.98,55.58,55.88,26300.0,27.0411,27.0411,26.8479,26.9928,26300.0
2007-05-23 10:00:00,55.88,55.99,55.77,55.79,16900.0,26.9928,27.0459,26.9396,26.9493,16900.0
2007-05-23 10:30:00,55.8,55.88,55.75,55.79,18800.0,26.9541,26.9928,26.93,26.9493,18800.0
2007-05-23 11:00:00,55.8,55.8,55.7,55.75,11600.0,26.9541,26.9541,26.9058,26.93,11600.0
2007-05-23 11:30:00,55.75,55.82,55.7,55.75,11400.0,26.93,26.9638,26.9058,26.93,11400.0
2007-05-23 12:00:00,55.76,55.81,55.75,55.79,11400.0,26.9348,26.959,26.93,26.9493,11400.0
2007-05-23 12:30:00,55.79,55.89,55.76,55.86,9000.0,26.9493,26.9976,26.9348,26.9831,9000.0
2007-05-23 13:00:00,55.9,56.06,55.84,55.89,13400.0,27.0024,27.0797,26.9735,26.9976,13400.0
2007-05-23 13:30:00,55.9,55.99,55.87,55.94,10800.0,27.0024,27.0459,26.988,27.0218,10800.0
2007-05-23 14:00:00,55.87,55.91,55.75,55.75,14700.0,26.988,27.0073,26.93,26.93,14700.0
2007-05-23 14:30:00,55.78,55.85,55.72,55.83,18600.0,26.9445,26.9783,26.9155,26.9686,18600.0
2007-05-23 15:00:00,55.77,55.82,55.75,55.76,13100.0,26.9396,26.9638,26.93,26.9348,13100.0
2007-05-23 15:30:00,55.75,55.77,55.66,55.68,25700.0,26.93,26.9396,26.8865,26.8962,25700.0
2007-05-24 09:30:00,56.3,56.45,56.11,56.14,42100.0,27.1957,27.2681,27.1039,27.1184,42100.0
2007-05-24 10:00:00,56.11,56.25,56.11,56.25,9500.0,27.1039,27.1715,27.1039,27.1715,9500.0
2007-05-24 10:30:00,56.24,56.28,56.1,56.14,18900.0,27.1667,27.186,27.0991,27.1184,18900.0
2007-05-24 11:00:00,56.15,56.18,56.03,56.07,16100.0,27.1232,27.1377,27.0652,27.0846,16100.0
2007-05-24 11:30:00,56.05,56.05,55.91,55.96,14000.0,27.0749,27.0749,27.0073,27.0314,14000.0
2007-05-24 12:00:00,55.95,55.96,55.69,55.71,23400.0,27.0266,27.0314,26.901,26.9107,23400.0
2007-05-24 12:30:00,55.77,55.96,55.63,55.92,15500.0,26.9396,27.0314,26.872,27.0121,15500.0
2007-05-24 13:00:00,55.9,56.03,55.82,56.01,16500.0,27.0024,27.0652,26.9638,27.0556,16500.0
2007-05-24 13:30:00,56.01,56.03,55.91,56.03,13500.0,27.0556,27.0652,27.0073,27.0652,13500.0
2007-05-24 14:00:00,56.0,56.04,55.88,56.0,17900.0,27.0508,27.0701,26.9928,27.0508,17900.0
2007-05-24 14:30:00,56.0,56.0,55.9,55.93,26000.0,27.0508,27.0508,27.0024,27.0169,26000.0
2007-05-24 15:00:00,55.94,56.02,55.85,55.93,33100.0,27.0218,27.0604,26.9783,27.0169,33100.0
2007-05-24 15:30:00,55.91,55.97,55.76,55.84,43200.0,27.0073,27.0363,26.9348,26.9735,43200.0
2007-05-25 09:30:00,54.52,54.71,54.27,54.56,98200.0,26.3358,26.4276,26.2151,26.3552,98200.0
2007-05-25 10:00:00,54.59,55.15,54.56,55.1,76300.0,26.3697,26.6402,26.3552,26.616,76300.0
2007-05-25 10:30:00,55.1,55.13,54.64,54.7,52400.0,26.616,26.6305,26.3938,26.4228,52400.0
2007-05-25 11:00:00,54.66,54.66,54.58,54.64,21600.0,26.4035,26.4035,26.3648,26.3938,21600.0
2007-05-25 11:30:00,54.59,54.83,54.59,54.82,16300.0,26.3697,26.4856,26.3697,26.4808,16300.0
2007-05-25 12:00:00,54.83,54.83,54.58,54.61,14300.0,26.4856,26.4856,26.3648,26.3793,14300.0
2007-05-25 12:30:00,54.61,54.61,54.5,54.51,18900.0,26.3793,26.3793,26.3262,26.331,18900.0
2007-05-25 13:00:00,54.54,54.57,54.41,54.54,18600.0,26.3455,26.36,26.2827,26.3455,18600.0
2007-05-25 13:30:00,54.55,54.59,54.47,54.5,17000.0,26.3503,26.3697,26.3117,26.3262,17000.0
2007-05-25 14:00:00,54.5,54.59,54.48,54.54,22000.0,26.3262,26.3697,26.3165,26.3455,22000.0
2007-05-25 14:30:00,54.56,54.56,54.49,54.55,12200.0,26.3552,26.3552,26.3213,26.3503,12200.0
2007-05-25 15:00:00,54.53,54.66,54.53,54.58,22300.0,26.3407,26.4035,26.3407,26.3648,22300.0
2007-05-25 15:30:00,54.57,54.69,54.53,54.6,55600.0,26.36,26.418,26.3407,26.3745,55600.0
2007-05-29 09:30:00,55.05,55.05,54.88,55.01,28900.0,26.5919,26.5919,26.5097,26.5725,28900.0
2007-05-29 10:00:00,54.97,55.04,54.97,54.98,30000.0,26.5532,26.587,26.5532,26.558,30000.0
2007-05-29 10:30:00,54.98,55.01,54.91,54.98,45600.0,26.558,26.5725,26.5242,26.558,45600.0
2007-05-29 11:00:00,54.96,54.97,54.85,54.95,16100.0,26.5484,26.5532,26.4952,26.5435,16100.0
2007-05-29 11:30:00,54.95,55.01,54.92,54.94,12900.0,26.5435,26.5725,26.5291,26.5387,12900.0
2007-05-29 12:00:00,54.92,54.98,54.86,54.86,17400.0,26.5291,26.558,26.5001,26.5001,17400.0
2007-05-29 12:30:00,54.87,54.95,54.86,54.87,13000.0,26.5049,26.5435,26.5001,26.5049,13000.0
2007-05-29 13:00:00,54.87,54.9,54.82,54.83,9000.0,26.5049,26.5194,26.4808,26.4856,9000.0
2007-05-29 13:30:00,54.81,54.84,54.76,54.76,20200.0,26.4759,26.4904,26.4518,26.4518,20200.0
2007-05-29 14:00:00,54.76,54.76,54.58,54.63,22600.0,26.4518,26.4518,26.3648,26.389,22600.0
2007-05-29 14:30:00,54.64,54.66,54.52,54.52,16900.0,26.3938,26.4035,26.3358,26.3358,16900.0
2007-05-29 15:00:00,54.54,54.54,54.39,54.49,40000.0,26.3455,26.3455,26.273,26.3213,40000.0
2007-05-29 15:30:00,54.52,54.52,54.4,54.48,27100.0,26.3358,26.3358,26.2779,26.3165,27100.0
2007-05-30 09:30:00,54.43,54.58,54.25,54.42,36300.0,26.2924,26.3648,26.2054,26.2875,36300.0
2007-05-30 10:00:00,54.46,54.72,54.43,54.53,23400.0,26.3069,26.4324,26.2924,26.3407,23400.0
2007-05-30 10:30:00,54.53,54.62,54.39,54.39,23900.0,26.3407,26.3841,26.273,26.273,23900.0
2007-05-30 11:00:00,54.42,54.46,54.28,54.43,18800.0,26.2875,26.3069,26.2199,26.2924,18800.0
2007-05-30 11:30:00,54.4,54.76,54.39,54.71,20800.0,26.2779,26.4518,26.273,26.4276,20800.0
2007-05-30 12:00:00,54.71,54.81,54.56,54.58,14900.0,26.4276,26.4759,26.3552,26.3648,14900.0
2007-05-30 12:30:00,54.56,54.56,54.4,54.48,32900.0,26.3552,26.3552,26.2779,26.3165,32900.0
2007-05-30 13:00:00,54.47,54.5,54.4,54.48,18300.0,26.3117,26.3262,26.2779,26.3165,18300.0
2007-05-30 13:30:00,54.47,54.58,54.45,54.51,17100.0,26.3117,26.3648,26.302,26.331,17100.0
2007-05-30 14:00:00,54.48,54.52,54.4,54.45,15700.0,26.3165,26.3358,26.2779,26.302,15700.0
2007-05-30 14:30:00,54.46,54.63,54.44,54.59,17000.0,26.3069,26.389,26.2972,26.3697,17000.0
2007-05-30 15:00:00,54.59,54.8,54.55,54.71,32200.0,26.3697,26.4711,26.3503,26.4276,32200.0
2007-05-30 15:30:00,54.71,54.85,54.67,54.84,33500.0,26.4276,26.4952,26.4083,26.4904,33500.0
2007-05-31 09:30:00,55.16,55.4,55.12,55.16,36400.0,26.645,26.7609,26.6257,26.645,36400.0
2007-05-31 10:00:00,55.16,55.16,54.94,54.94,7800.0,26.645,26.645,26.5387,26.5387,7800.0
2007-05-31 10:30:00,54.95,54.96,54.72,54.78,35200.0,26.5435,26.5484,26.4324,26.4614,35200.0
2007-05-31 11:00:00,54.79,54.81,54.54,54.59,27600.0,26.4663,26.4759,26.3455,26.3697,27600.0
2007-05-31 11:30:00,54.59,54.72,54.55,54.6,19400.0,26.3697,26.4324,26.3503,26.3745,19400.0
2007-05-31 12:00:00,54.6,54.83,54.59,54.82,14000.0,26.3745,26.4856,26.3697,26.4808,14000.0
2007-05-31 12:30:00,54.82,54.94,54.77,54.9,10100.0,26.4808,26.5387,26.4566,26.5194,10100.0
2007-05-31 13:00:00,54.87,54.91,54.71,54.75,9900.0,26.5049,26.5242,26.4276,26.4469,9900.0
2007-05-31 13:30:00,54.75,54.77,54.7,54.74,14600.0,26.4469,26.4566,26.4228,26.4421,14600.0
2007-05-31 14:00:00,54.71,54.75,54.69,54.72,10900.0,26.4276,26.4469,26.418,26.4324,10900.0
2007-05-31 14:30:00,54.72,54.73,54.68,54.71,10400.0,26.4324,26.4373,26.4131,26.4276,10400.0
2007-05-31 15:00:00,54.71,54.71,54.5,54.55,22600.0,26.4276,26.4276,26.3262,26.3503,22600.0
2007-05-31 15:30:00,54.57,54.6,54.43,54.57,44800.0,26.36,26.3745,26.2924,26.36,44800.0
2007-06-01 09:30:00,54.55,54.61,54.49,54.57,6500.0,26.3503,26.3793,26.3213,26.36,6500.0
2007-06-01 10:00:00,54.54,54.66,54.5,54.64,31200.0,26.3455,26.4035,26.3262,26.3938,31200.0
2007-06-01 10:30:00,54.63,54.89,54.55,54.89,37500.0,26.389,26.5146,26.3503,26.5146,37500.0
2007-06-01 11:00:00,54.9,55.03,54.88,54.98,24600.0,26.5194,26.5822,26.5097,26.558,24600.0
2007-06-01 11:30:00,54.98,55.3,54.98,55.27,28700.0,26.558,26.7126,26.558,26.6981,28700.0
2007-06-01 12:00:00,55.29,55.35,55.19,55.21,15700.0,26.7078,26.7368,26.6595,26.6691,15700.0
2007-06-01 12:30:00,55.19,55.28,55.19,55.22,13400.0,26.6595,26.703,26.6595,26.674,13400.0
2007-06-01 13:00:00,55.22,55.22,55.1,55.1,8300.0,26.674,26.674,26.616,26.616,8300.0
2007-06-01 13:30:00,55.1,55.2,55.1,55.1,12600.0,26.616,26.6643,26.616,26.616,12600.0
2007-06-01 14:00:00,55.1,55.15,55.05,55.09,8600.0,26.616,26.6402,26.5919,26.6112,8600.0
2007-06-01 14:30:00,55.06,55.12,55.06,55.09,7900.0,26.5967,26.6257,26.5967,26.6112,7900.0
2007-06-01 15:00:00,55.09,55.11,55.01,55.08,19300.0,26.6112,26.6208,26.5725,26.6063,19300.0
2007-06-01 15:30:00,55.09,55.18,55.05,55.08,25000.0,26.6112,26.6547,26.5919,26.6063,25000.0
2007-06-04 09:30:00,54.81,55.07,54.66,54.7,54000.0,26.4759,26.6015,26.4035,26.4228,54000.0
2007-06-04 10:00:00,54.69,54.78,54.38,54.38,40600.0,26.418,26.4614,26.2682,26.2682,40600.0
2007-06-04 10:30:00,54.41,54.65,54.39,54.61,15200.0,26.2827,26.3986,26.273,26.3793,15200.0
2007-06-04 11:00:00,54.59,54.61,54.49,54.5,10600.0,26.3697,26.3793,26.3213,26.3262,10600.0
2007-06-04 11:30:00,54.51,54.54,54.42,54.44,21500.0,26.331,26.3455,26.2875,26.2972,21500.0
2007-06-04 12:00:00,54.44,54.49,54.41,54.46,10900.0,26.2972,26.3213,26.2827,26.3069,10900.0
2007-06-04 12:30:00,54.44,54.55,54.43,54.48,12800.0,26.2972,26.3503,26.2924,26.3165,12800.0
2007-06-04 13:00:00,54.47,54.48,54.36,54.36,13800.0,26.3117,26.3165,26.2586,26.2586,13800.0
2007-06-04 13:30:00,54.36,54.42,54.34,54.37,10200.0,26.2586,26.2875,26.2489,26.2634,10200.0
2007-06-04 14:00:00,54.35,54.36,54.3,54.31,16100.0,26.2537,26.2586,26.2296,26.2344,16100.0
2007-06-04 14:30:00,54.3,54.3,54.2,54.2,34500.0,26.2296,26.2296,26.1813,26.1813,34500.0
2007-06-04 15:00:00,54.21,54.46,54.2,54.43,34700.0,26.1861,26.3069,26.1813,26.2924,34700.0
2007-06-04 15:30:00,54.41,54.51,54.36,54.45,22100.0,26.2827,26.331,26.2586,26.302,22100.0
2007-06-05 09:30:00,54.38,54.59,54.1,54.2,38000.0,26.2682,26.3697,26.133,26.1813,38000.0
2007-06-05 10:00:00,54.2,54.3,54.1,54.14,23900.0,26.1813,26.2296,26.133,26.1523,23900.0
2007-06-05 10:30:00,54.17,54.43,54.17,54.35,14100.0,26.1668,26.2924,26.1668,26.2537,14100.0
2007-06-05 11:00:00,54.36,54.46,54.35,54.4,8200.0,26.2586,26.3069,26.2537,26.2779,8200.0
2007-06-05 11:30:00,54.41,54.44,54.25,54.26,7500.0,26.2827,26.2972,26.2054,26.2102,7500.0
2007-06-05 12:00:00,54.27,54.33,54.24,54.28,10500.0,26.2151,26.2441,26.2006,26.2199,10500.0
2007-06-05 12:30:00,54.28,54.31,54.2,54.23,4900.0,26.2199,26.2344,26.1813,26.1958,4900.0
2007-06-05 13:00:00,54.2,54.25,54.15,54.15,10800.0,26.1813,26.2054,26.1571,26.1571,10800.0
2007-06-05 13:30:00,54.14,54.17,54.13,54.14,5500.0,26.1523,26.1668,26.1474,26.1523,5500.0
2007-06-05 14:00:00,54.12,54.15,54.07,54.11,16200.0,26.1426,26.1571,26.1185,26.1378,16200.0
2007-06-05 14:30:00,54.08,54.15,54.06,54.14,14900.0,26.1233,26.1571,26.1136,26.1523,14900.0
2007-06-05 15:00:00,54.13,54.21,54.1,54.2,26100.0,26.1474,26.1861,26.133,26.1813,26100.0
2007-06-05 15:30:00,54.21,54.29,54.07,54.1,35700.0,26.1861,26.2247,26.1185,26.133,35700.0
2007-06-06 09:30:00,54.22,54.22,53.88,53.97,32100.0,26.1909,26.1909,26.0267,26.0702,32100.0
2007-06-06 10:00:00,53.92,53.92,53.61,53.82,35600.0,26.046,26.046,25.8963,25.9977,35600.0
2007-06-06 10:30:00,53.84,53.84,53.54,53.55,32800.0,26.0074,26.0074,25.8624,25.8673,32800.0
2007-06-06 11:00:00,53.54,53.65,53.41,53.65,33200.0,25.8624,25.9156,25.7997,25.9156,33200.0
2007-06-06 11:30:00,53.61,53.67,53.52,53.52,9200.0,25.8963,25.9252,25.8528,25.8528,9200.0
2007-06-06 12:00:00,53.53,53.61,53.5,53.6,6900.0,25.8576,25.8963,25.8431,25.8914,6900.0
2007-06-06 12:30:00,53.59,53.7,53.59,53.67,9400.0,25.8866,25.9397,25.8866,25.9252,9400.0
2007-06-06 13:00:00,53.67,53.69,53.58,53.62,10500.0,25.9252,25.9349,25.8818,25.9011,10500.0
2007-06-06 13:30:00,53.59,53.62,53.47,53.47,8000.0,25.8866,25.9011,25.8286,25.8286,8000.0
2007-06-06 14:00:00,53.45,53.49,53.33,53.42,16600.0,25.819,25.8383,25.761,25.8045,16600.0
2007-06-06 14:30:00,53.42,53.57,53.4,53.47,21200.0,25.8045,25.8769,25.7948,25.8286,21200.0
2007-06-06 15:00:00,53.44,53.53,53.38,53.51,21900.0,25.8141,25.8576,25.7852,25.848,21900.0
2007-06-06 15:30:00,53.49,53.49,53.19,53.29,51200.0,25.8383,25.8383,25.6934,25.7417,51200.0
2007-06-07 09:30:00,53.4,53.62,53.4,53.53,33400.0,25.7948,25.9011,25.7948,25.8576,33400.0
2007-06-07 10:00:00,53.54,53.6,53.24,53.25,26200.0,25.8624,25.8914,25.7175,25.7224,26200.0
2007-06-07 10:30:00,53.26,53.26,52.75,52.78,42700.0,25.7272,25.7272,25.4808,25.4953,42700.0
2007-06-07 11:00:00,52.83,52.83,52.34,52.75,59800.0,25.5195,25.5195,25.2828,25.4808,59800.0
2007-06-07 11:30:00,52.73,53.09,52.66,53.01,31400.0,25.4712,25.6451,25.4374,25.6064,31400.0
2007-06-07 12:00:00,53.01,53.08,52.95,53.05,20000.0,25.6064,25.6402,25.5775,25.6258,20000.0
2007-06-07 12:30:00,53.03,53.18,52.96,52.97,17800.0,25.6161,25.6886,25.5823,25.5871,17800.0
2007-06-07 13:00:00,52.97,53.02,52.91,52.93,11000.0,25.5871,25.6113,25.5581,25.5678,11000.0
2007-06-07 13:30:00,52.94,52.95,52.82,52.85,16300.0,25.5726,25.5775,25.5147,25.5291,16300.0
2007-06-07 14:00:00,52.81,52.85,52.7,52.75,15800.0,25.5098,25.5291,25.4567,25.4808,15800.0
2007-06-07 14:30:00,52.74,52.91,52.68,52.82,18500.0,25.476,25.5581,25.447,25.5147,18500.0
2007-06-07 15:00:00,52.83,52.83,52.69,52.71,24000.0,25.5195,25.5195,25.4519,25.4615,24000.0
2007-06-07 15:30:00,52.71,52.71,52.52,52.62,38700.0,25.4615,25.4615,25.3697,25.418,38700.0
2007-06-08 09:30:00,52.94,53.14,52.76,53.08,52200.0,25.5726,25.6692,25.4857,25.6402,52200.0
2007-06-08 10:00:00,53.05,53.1,52.86,52.95,40700.0,25.6258,25.6499,25.534,25.5775,40700.0
2007-06-08 10:30:00,52.95,53.03,52.84,53.0,12400.0,25.5775,25.6161,25.5243,25.6016,12400.0
2007-06-08 11:00:00,52.97,52.98,52.88,52.95,23800.0,25.5871,25.5919,25.5436,25.5775,23800.0
2007-06-08 11:30:00,52.96,53.01,52.93,52.99,23200.0,25.5823,25.6064,25.5678,25.5968,23200.0
2007-06-08 12:00:00,53.0,53.07,52.98,53.07,13100.0,25.6016,25.6354,25.5919,25.6354,13100.0
2007-06-08 12:30:00,53.06,53.07,52.99,53.07,11100.0,25.6306,25.6354,25.5968,25.6354,11100.0
2007-06-08 13:00:00,53.05,53.23,53.03,53.14,18500.0,25.6258,25.7127,25.6161,25.6692,18500.0
2007-06-08 13:30:00,53.11,53.24,53.05,53.22,12300.0,25.6547,25.7175,25.6258,25.7079,12300.0
2007-06-08 14:00:00,53.24,53.48,53.24,53.48,15600.0,25.7175,25.8335,25.7175,25.8335,15600.0
2007-06-08 14:30:00,53.47,53.6,53.4,53.44,18600.0,25.8286,25.8914,25.7948,25.8141,18600.0
2007-06-08 15:00:00,53.45,53.69,53.45,53.55,12500.0,25.819,25.9349,25.819,25.8673,12500.0
2007-06-08 15:30:00,53.56,53.59,53.51,53.59,22700.0,25.8721,25.8866,25.848,25.8866,22700.0
2007-06-11 09:30:00,53.53,53.71,53.53,53.6,14600.0,25.8576,25.9446,25.8576,25.8914,14600.0
2007-06-11 10:00:00,53.59,53.87,53.57,53.76,23500.0,25.8866,26.0219,25.8769,25.9687,23500.0
2007-06-11 10:30:00,53.76,53.9,53.7,53.86,12200.0,25.9687,26.0363,25.9397,26.017,12200.0
2007-06-11 11:00:00,53.87,53.91,53.84,53.86,9500.0,26.0219,26.0412,26.0074,26.017,9500.0
2007-06-11 11:30:00,53.88,53.89,53.81,53.84,11900.0,26.0267,26.0315,25.9929,26.0074,11900.0
2007-06-11 12:00:00,53.86,53.88,53.78,53.83,12300.0,26.017,26.0267,25.9784,26.0025,12300.0
2007-06-11 12:30:00,53.85,53.87,53.83,53.86,5800.0,26.0122,26.0219,26.0025,26.017,5800.0
2007-06-11 13:00:00,53.86,54.09,53.86,54.0,15200.0,26.017,26.1281,26.017,26.0847,15200.0
2007-06-11 13:30:00,54.02,54.03,53.85,53.87,11200.0,26.0943,26.0991,26.0122,26.0219,11200.0
2007-06-11 14:00:00,53.85,53.9,53.79,53.79,8700.0,26.0122,26.0363,25.9832,25.9832,8700.0
2007-06-11 14:30:00,53.79,53.85,53.74,53.8,10600.0,25.9832,26.0122,25.9591,25.988,10600.0
2007-06-11 15:00:00,53.8,53.85,53.79,53.84,12800.0,25.988,26.0122,25.9832,26.0074,12800.0
2007-06-11 15:30:00,53.82,53.83,53.58,53.6,36700.0,25.9977,26.0025,25.8818,25.8914,36700.0
2007-06-12 09:30:00,53.32,53.5,53.15,53.15,31200.0,25.7562,25.8431,25.6741,25.6741,31200.0
2007-06-12 10:00:00,53.15,53.29,52.97,53.02,42900.0,25.6741,25.7417,25.5871,25.6113,42900.0
2007-06-12 10:30:00,53.0,53.26,52.93,53.26,12500.0,25.6016,25.7272,25.5678,25.7272,12500.0
2007-06-12 11:00:00,53.23,53.36,53.15,53.27,12800.0,25.7127,25.7755,25.6741,25.732,12800.0
2007-06-12 11:30:00,53.27,53.27,53.15,53.18,16700.0,25.732,25.732,25.6741,25.6886,16700.0
2007-06-12 12:00:00,53.2,53.24,53.17,53.21,3200.0,25.6982,25.7175,25.6837,25.703,3200.0
2007-06-12 12:30:00,53.21,53.21,53.15,53.21,7800.0,25.703,25.703,25.6741,25.703,7800.0
2007-06-12 13:00:00,53.22,53.5,53.21,53.43,17000.0,25.7079,25.8431,25.703,25.8093,17000.0
2007-06-12 13:30:00,53.47,53.67,53.45,53.65,16200.0,25.8286,25.9252,25.819,25.9156,16200.0
2007-06-12 14:00:00,53.68,53.68,53.56,53.59,6600.0,25.9301,25.9301,25.8721,25.8866,6600.0
2007-06-12 14:30:00,53.6,53.6,53.28,53.28,8400.0,25.8914,25.8914,25.7369,25.7369,8400.0
2007-06-12 15:00:00,53.27,53.33,52.93,53.03,25200.0,25.732,25.761,25.5678,25.6161,25200.0
2007-06-12 15:30:00,53.01,53.08,52.81,52.88,36600.0,25.6064,25.6402,25.5098,25.5436,36600.0
2007-06-13 09:30:00,53.05,53.14,52.88,52.89,26700.0,25.6258,25.6692,25.5436,25.5485,26700.0
2007-06-13 10:00:00,52.81,53.12,52.69,53.12,21900.0,25.5098,25.6596,25.4519,25.6596,21900.0
2007-06-13 10:30:00,53.1,53.1,52.86,52.92,13500.0,25.6499,25.6499,25.534,25.563,13500.0
2007-06-13 11:00:00,52.91,53.0,52.81,52.84,17700.0,25.5581,25.6016,25.5098,25.5243,17700.0
2007-06-13 11:30:00,52.85,52.92,52.83,52.86,7500.0,25.5291,25.563,25.5195,25.534,7500.0
2007-06-13 12:00:00,52.86,52.9,52.82,52.85,7400.0,25.534,25.5533,25.5147,25.5291,7400.0
2007-06-13 12:30:00,52.84,52.96,52.76,52.85,13300.0,25.5243,25.5823,25.4857,25.5291,13300.0
2007-06-13 13:00:00,52.85,52.88,52.79,52.83,8200.0,25.5291,25.5436,25.5002,25.5195,8200.0
2007-06-13 13:30:00,52.83,52.94,52.83,52.91,8600.0,25.5195,25.5726,25.5195,25.5581,8600.0
2007-06-13 14:00:00,52.9,53.09,52.9,53.06,11200.0,25.5533,25.6451,25.5533,25.6306,11200.0
2007-06-13 14:30:00,53.06,53.44,53.02,53.39,24500.0,25.6306,25.8141,25.6113,25.79,24500.0
2007-06-13 15:00:00,53.39,53.54,53.34,53.54,23100.0,25.79,25.8624,25.7658,25.8624,23100.0
2007-06-13 15:30:00,53.54,53.6,53.41,53.54,45200.0,25.8624,25.8914,25.7997,25.8624,45200.0
2007-06-14 09:30:00,53.62,53.74,53.34,53.43,18800.0,25.9011,25.9591,25.7658,25.8093,18800.0
2007-06-14 10:00:00,53.43,53.43,53.1,53.21,39200.0,25.8093,25.8093,25.6499,25.703,39200.0
2007-06-14 10:30:00,53.21,53.33,53.11,53.24,28700.0,25.703,25.761,25.6547,25.7175,28700.0
2007-06-14 11:00:00,53.26,53.27,53.13,53.21,7500.0,25.7272,25.732,25.6644,25.703,7500.0
2007-06-14 11:30:00,53.23,53.33,53.2,53.31,13900.0,25.7127,25.761,25.6982,25.7513,13900.0
2007-06-14 12:00:00,53.31,53.42,53.26,53.38,8500.0,25.7513,25.8045,25.7272,25.7852,8500.0
2007-06-14 12:30:00,53.36,53.38,53.3,53.33,8100.0,25.7755,25.7852,25.7465,25.761,8100.0
2007-06-14 13:00:00,53.36,53.38,53.18,53.2,12400.0,25.7755,25.7852,25.6886,25.6982,12400.0
2007-06-14 13:30:00,53.21,53.25,53.18,53.23,10500.0,25.703,25.7224,25.6886,25.7127,10500.0
2007-06-14 14:00:00,53.24,53.24,53.2,53.22,6800.0,25.7175,25.7175,25.6982,25.7079,6800.0
2007-06-14 14:30:00,53.23,53.4,53.22,53.34,11100.0,25.7127,25.7948,25.7079,25.7658,11100.0
2007-06-14 15:00:00,53.36,53.4,53.3,53.33,11600.0,25.7755,25.7948,25.7465,25.761,11600.0
2007-06-14 15:30:00,53.35,53.47,53.3,53.47,33600.0,25.7707,25.8286,25.7465,25.8286,33600.0
2007-06-15 09:30:00,53.86,53.86,53.5,53.74,33500.0,26.017,26.017,25.8431,25.9591,33500.0
2007-06-15 10:00:00,53.72,53.85,53.63,53.67,21400.0,25.9494,26.0122,25.9059,25.9252,21400.0
2007-06-15 10:30:00,53.68,53.72,53.5,53.52,18000.0,25.9301,25.9494,25.8431,25.8528,18000.0
2007-06-15 11:00:00,53.54,53.55,53.34,53.34,19400.0,25.8624,25.8673,25.7658,25.7658,19400.0
2007-06-15 11:30:00,53.34,53.41,53.32,53.33,20300.0,25.7658,25.7997,25.7562,25.761,20300.0
2007-06-15 12:00:00,53.35,53.37,53.33,53.34,11400.0,25.7707,25.7803,25.761,25.7658,11400.0
2007-06-15 12:30:00,53.33,53.37,53.3,53.37,13100.0,25.761,25.7803,25.7465,25.7803,13100.0
2007-06-15 13:00:00,53.37,53.39,53.36,53.39,6200.0,25.7803,25.79,25.7755,25.79,6200.0
2007-06-15 13:30:00,53.39,53.44,53.38,53.41,12300.0,25.79,25.8141,25.7852,25.7997,12300.0
2007-06-15 14:00:00,53.41,53.41,53.32,53.39,13100.0,25.7997,25.7997,25.7562,25.79,13100.0
2007-06-15 14:30:00,53.41,53.45,53.37,53.37,15100.0,25.7997,25.819,25.7803,25.7803,15100.0
2007-06-15 15:00:00,53.37,53.38,53.28,53.29,17900.0,25.7803,25.7852,25.7369,25.7417,17900.0
2007-06-15 15:30:00,53.29,53.53,53.28,53.5,37500.0,25.7417,25.8576,25.7369,25.8431,37500.0
2007-06-18 09:30:00,53.22,53.39,53.15,53.36,17700.0,25.7079,25.79,25.6741,25.7755,17700.0
2007-06-18 10:00:00,53.33,53.34,53.08,53.17,24400.0,25.761,25.7658,25.6402,25.6837,24400.0
2007-06-18 10:30:00,53.18,53.25,53.14,53.22,20300.0,25.6886,25.7224,25.6692,25.7079,20300.0
2007-06-18 11:00:00,53.22,53.31,53.19,53.29,12100.0,25.7079,25.7513,25.6934,25.7417,12100.0
2007-06-18 11:30:00,53.29,53.35,53.21,53.25,9400.0,25.7417,25.7707,25.703,25.7224,9400.0
2007-06-18 12:00:00,53.27,53.27,53.13,53.17,6400.0,25.732,25.732,25.6644,25.6837,6400.0
2007-06-18 12:30:00,53.15,53.16,53.07,53.09,14200.0,25.6741,25.6789,25.6354,25.6451,14200.0
2007-06-18 13:00:00,53.09,53.16,53.06,53.12,16600.0,25.6451,25.6789,25.6306,25.6596,16600.0
2007-06-18 13:30:00,53.11,53.16,53.05,53.11,5900.0,25.6547,25.6789,25.6258,25.6547,5900.0
2007-06-18 14:00:00,53.08,53.1,53.02,53.09,9700.0,25.6402,25.6499,25.6113,25.6451,9700.0
2007-06-18 14:30:00,53.12,53.2,53.11,53.12,12000.0,25.6596,25.6982,25.6547,25.6596,12000.0
2007-06-18 15:00:00,53.12,53.12,52.97,53.0,22100.0,25.6596,25.6596,25.5871,25.6016,22100.0
2007-06-18 15:30:00,52.97,53.08,52.95,53.08,22800.0,25.5871,25.6402,25.5775,25.6402,22800.0
2007-06-19 09:30:00,52.9,53.08,52.81,52.97,30700.0,25.5533,25.6402,25.5098,25.5871,30700.0
2007-06-19 10:00:00,52.92,53.19,52.83,53.14,27300.0,25.563,25.6934,25.5195,25.6692,27300.0
2007-06-19 10:30:00,53.11,53.25,53.09,53.23,14600.0,25.6547,25.7224,25.6451,25.7127,14600.0
2007-06-19 11:00:00,53.23,53.24,53.16,53.16,7500.0,25.7127,25.7175,25.6789,25.6789,7500.0
2007-06-19 11:30:00,53.13,53.16,53.06,53.08,5200.0,25.6644,25.6789,25.6306,25.6402,5200.0
2007-06-19 12:00:00,53.1,53.24,53.08,53.2,8900.0,25.6499,25.7175,25.6402,25.6982,8900.0
2007-06-19 12:30:00,53.17,53.24,53.13,53.23,4200.0,25.6837,25.7175,25.6644,25.7127,4200.0
2007-06-19 13:00:00,53.24,53.24,53.17,53.21,7900.0,25.7175,25.7175,25.6837,25.703,7900.0
2007-06-19 13:30:00,53.18,53.22,53.12,53.12,7600.0,25.6886,25.7079,25.6596,25.6596,7600.0
2007-06-19 14:00:00,53.14,53.17,53.05,53.05,7100.0,25.6692,25.6837,25.6258,25.6258,7100.0
2007-06-19 14:30:00,53.08,53.1,53.01,53.1,8000.0,25.6402,25.6499,25.6064,25.6499,8000.0
2007-06-19 15:00:00,53.07,53.11,53.02,53.04,15400.0,25.6354,25.6547,25.6113,25.6209,15400.0
2007-06-19 15:30:00,53.04,53.04,52.9,52.93,37700.0,25.6209,25.6209,25.5533,25.5678,37700.0
2007-06-20 09:30:00,52.88,52.89,52.73,52.73,19600.0,25.5436,25.5485,25.4712,25.4712,19600.0
2007-06-20 10:00:00,52.74,52.89,52.72,52.84,26800.0,25.476,25.5485,25.4663,25.5243,26800.0
2007-06-20 10:30:00,52.85,52.96,52.83,52.96,27700.0,25.5291,25.5823,25.5195,25.5823,27700.0
2007-06-20 11:00:00,52.99,53.05,52.95,53.05,25400.0,25.5968,25.6258,25.5775,25.6258,25400.0
2007-06-20 11:30:00,53.04,53.04,52.97,52.98,11900.0,25.6209,25.6209,25.5871,25.5919,11900.0
2007-06-20 12:00:00,52.96,52.98,52.93,52.98,6300.0,25.5823,25.5919,25.5678,25.5919,6300.0
2007-06-20 12:30:00,52.98,52.99,52.93,52.93,7300.0,25.5919,25.5968,25.5678,25.5678,7300.0
2007-06-20 13:00:00,52.91,52.91,52.73,52.76,14900.0,25.5581,25.5581,25.4712,25.4857,14900.0
2007-06-20 13:30:00,52.76,52.82,52.75,52.81,17200.0,25.4857,25.5147,25.4808,25.5098,17200.0
2007-06-20 14:00:00,52.82,52.87,52.71,52.78,15000.0,25.5147,25.5388,25.4615,25.4953,15000.0
2007-06-20 14:30:00,52.78,52.82,52.56,52.64,32000.0,25.4953,25.5147,25.3891,25.4277,32000.0
2007-06-20 15:00:00,52.62,52.63,52.47,52.53,34300.0,25.418,25.4229,25.3456,25.3746,34300.0
2007-06-20 15:30:00,52.53,52.53,52.37,52.43,45300.0,25.3746,25.3746,25.2973,25.3263,45300.0
2007-06-21 09:30:00,52.11,52.15,51.4,51.65,66800.0,25.1717,25.191,24.8287,24.9495,66800.0
2007-06-21 10:00:00,51.67,52.1,51.58,52.06,42900.0,24.9591,25.1669,24.9157,25.1475,42900.0
2007-06-21 10:30:00,52.08,52.36,52.03,52.28,38200.0,25.1572,25.2925,25.133,25.2538,38200.0
2007-06-21 11:00:00,52.29,52.56,52.28,52.52,32100.0,25.2586,25.3891,25.2538,25.3697,32100.0
2007-06-21 11:30:00,52.51,52.51,52.15,52.16,13900.0,25.3649,25.3649,25.191,25.1958,13900.0
2007-06-21 12:00:00,52.18,52.2,51.98,52.03,13000.0,25.2055,25.2152,25.1089,25.133,13000.0
2007-06-21 12:30:00,52.03,52.17,52.02,52.17,34600.0,25.133,25.2007,25.1282,25.2007,34600.0
2007-06-21 13:00:00,52.19,52.23,52.1,52.14,12900.0,25.2103,25.2297,25.1669,25.1862,12900.0
2007-06-21 13:30:00,52.15,52.16,52.0,52.09,19100.0,25.191,25.1958,25.1186,25.162,19100.0
2007-06-21 14:00:00,52.12,52.13,52.01,52.06,9800.0,25.1765,25.1814,25.1234,25.1475,9800.0
2007-06-21 14:30:00,52.05,52.05,51.93,51.94,11600.0,25.1427,25.1427,25.0847,25.0896,11600.0
2007-06-21 15:00:00,51.93,51.94,51.6,51.72,45200.0,25.0847,25.0896,24.9253,24.9833,45200.0
2007-06-21 15:30:00,51.72,51.9,51.64,51.88,46300.0,24.9833,25.0702,24.9447,25.0606,46300.0
2007-06-22 09:30:00,52.01,52.36,51.99,52.27,38900.0,25.1234,25.2925,25.1137,25.249,38900.0
2007-06-22 10:00:00,52.23,52.34,52.16,52.26,24100.0,25.2297,25.2828,25.1958,25.2441,24100.0
2007-06-22 10:30:00,52.26,52.4,52.24,52.33,18000.0,25.2441,25.3118,25.2345,25.278,18000.0
2007-06-22 11:00:00,52.33,52.34,52.23,52.31,13400.0,25.278,25.2828,25.2297,25.2683,13400.0
2007-06-22 11:30:00,52.29,52.38,52.01,52.17,12500.0,25.2586,25.3021,25.1234,25.2007,12500.0
2007-06-22 12:00:00,52.2,52.22,51.91,51.91,23200.0,25.2152,25.2248,25.0751,25.0751,23200.0
2007-06-22 12:30:00,51.9,52.1,51.89,52.09,18600.0,25.0702,25.1669,25.0654,25.162,18600.0
2007-06-22 13:00:00,52.09,52.21,51.99,52.21,10100.0,25.162,25.22,25.1137,25.22,10100.0
2007-06-22 13:30:00,52.21,52.24,52.04,52.08,13800.0,25.22,25.2345,25.1379,25.1572,13800.0
2007-06-22 14:00:00,52.09,52.2,52.09,52.15,16200.0,25.162,25.2152,25.162,25.191,16200.0
2007-06-22 14:30:00,52.17,52.42,52.16,52.29,30600.0,25.2007,25.3214,25.1958,25.2586,30600.0
2007-06-22 15:00:00,52.27,52.27,52.23,52.25,7900.0,25.249,25.249,25.2297,25.2393,7900.0
2007-06-22 15:30:00,52.24,52.24,51.85,52.08,39600.0,25.2345,25.2345,25.0461,25.1572,39600.0
2007-06-25 09:30:00,52.03,52.15,51.94,52.06,20000.0,25.133,25.191,25.0896,25.1475,20000.0
2007-06-25 10:00:00,52.07,52.47,52.07,52.28,33700.0,25.1524,25.3456,25.1524,25.2538,33700.0
2007-06-25 10:30:00,52.32,52.35,52.22,52.3,14100.0,25.2731,25.2876,25.2248,25.2635,14100.0
2007-06-25 11:00:00,52.3,52.46,52.26,52.39,25500.0,25.2635,25.3408,25.2441,25.3069,25500.0
2007-06-25 11:30:00,52.4,52.44,52.27,52.32,11900.0,25.3118,25.3311,25.249,25.2731,11900.0
2007-06-25 12:00:00,52.32,52.54,52.32,52.44,18500.0,25.2731,25.3794,25.2731,25.3311,18500.0
2007-06-25 12:30:00,52.42,52.55,52.39,52.48,14000.0,25.3214,25.3842,25.3069,25.3504,14000.0
2007-06-25 13:00:00,52.49,52.51,52.4,52.51,14300.0,25.3552,25.3649,25.3118,25.3649,14300.0
2007-06-25 13:30:00,52.51,52.57,52.45,52.49,8000.0,25.3649,25.3939,25.3359,25.3552,8000.0
2007-06-25 14:00:00,52.45,52.45,52.22,52.27,13000.0,25.3359,25.3359,25.2248,25.249,13000.0
2007-06-25 14:30:00,52.25,52.25,51.96,52.03,21600.0,25.2393,25.2393,25.0992,25.133,21600.0
2007-06-25 15:00:00,52.07,52.1,51.8,51.83,45200.0,25.1524,25.1669,25.0219,25.0364,45200.0
2007-06-25 15:30:00,51.86,51.97,51.66,51.7,47600.0,25.0509,25.1041,24.9543,24.9736,47600.0
2007-06-26 09:30:00,52.06,52.47,52.05,52.14,26400.0,25.1475,25.3456,25.1427,25.1862,26400.0
2007-06-26 10:00:00,52.14,52.22,51.98,52.01,26600.0,25.1862,25.2248,25.1089,25.1234,26600.0
2007-06-26 10:30:00,51.98,52.06,51.87,51.9,22800.0,25.1089,25.1475,25.0558,25.0702,22800.0
2007-06-26 11:00:00,51.93,52.11,51.92,52.07,24000.0,25.0847,25.1717,25.0799,25.1524,24000.0
2007-06-26 11:30:00,52.07,52.26,52.06,52.17,18100.0,25.1524,25.2441,25.1475,25.2007,18100.0
2007-06-26 12:00:00,52.19,52.22,52.1,52.12,6500.0,25.2103,25.2248,25.1669,25.1765,6500.0
2007-06-26 12:30:00,52.12,52.12,51.91,51.92,8200.0,25.1765,25.1765,25.0751,25.0799,8200.0
2007-06-26 13:00:00,51.96,52.17,51.96,52.06,12900.0,25.0992,25.2007,25.0992,25.1475,12900.0
2007-06-26 13:30:00,52.06,52.1,51.95,52.03,8500.0,25.1475,25.1669,25.0944,25.133,8500.0
2007-06-26 14:00:00,52.02,52.09,51.96,52.03,6800.0,25.1282,25.162,25.0992,25.133,6800.0
2007-06-26 14:30:00,52.04,52.07,51.87,51.88,7100.0,25.1379,25.1524,25.0558,25.0606,7100.0
2007-06-26 15:00:00,51.8,52.0,51.69,51.85,25000.0,25.0219,25.1186,24.9688,25.0461,25000.0
2007-06-26 15:30:00,51.86,51.87,51.63,51.87,20100.0,25.0509,25.0558,24.9398,25.0558,20100.0
2007-06-27 09:30:00,51.71,51.87,51.32,51.57,29800.0,24.9785,25.0558,24.7901,24.9108,29800.0
2007-06-27 10:00:00,51.57,51.62,51.3,51.46,32900.0,24.9108,24.935,24.7804,24.8577,32900.0
2007-06-27 10:30:00,51.44,51.7,51.36,51.36,19000.0,24.848,24.9736,24.8094,24.8094,19000.0
2007-06-27 11:00:00,51.35,51.78,51.35,51.62,22000.0,24.8046,25.0123,24.8046,24.935,22000.0
2007-06-27 11:30:00,51.64,51.64,51.45,51.62,8500.0,24.9447,24.9447,24.8529,24.935,8500.0
2007-06-27 12:00:00,51.52,51.72,51.48,51.66,6600.0,24.8867,24.9833,24.8674,24.9543,6600.0
2007-06-27 12:30:00,51.65,51.74,51.64,51.71,6100.0,24.9495,24.993,24.9447,24.9785,6100.0
2007-06-27 13:00:00,51.7,51.76,51.51,51.55,11300.0,24.9736,25.0026,24.8819,24.9012,11300.0
2007-06-27 13:30:00,51.54,51.65,51.48,51.64,10800.0,24.8964,24.9495,24.8674,24.9447,10800.0
2007-06-27 14:00:00,51.62,52.06,51.56,52.04,38300.0,24.935,25.1475,24.906,25.1379,38300.0
2007-06-27 14:30:00,52.04,52.08,51.72,51.9,24000.0,25.1379,25.1572,24.9833,25.0702,24000.0
2007-06-27 15:00:00,51.9,52.04,51.9,52.04,7100.0,25.0702,25.1379,25.0702,25.1379,7100.0
2007-06-27 15:30:00,52.03,52.14,51.94,52.11,25100.0,25.133,25.1862,25.0896,25.1717,25100.0
2007-06-28 09:30:00,52.74,52.92,52.59,52.61,46300.0,25.476,25.563,25.4036,25.4132,46300.0
2007-06-28 10:00:00,52.65,52.78,52.56,52.62,25300.0,25.4325,25.4953,25.3891,25.418,25300.0
2007-06-28 10:30:00,52.62,52.66,52.56,52.58,31000.0,25.418,25.4374,25.3891,25.3987,31000.0
2007-06-28 11:00:00,52.55,52.6,52.49,52.57,14700.0,25.3842,25.4084,25.3552,25.3939,14700.0
2007-06-28 11:30:00,52.6,52.67,52.58,52.67,10700.0,25.4084,25.4422,25.3987,25.4422,10700.0
2007-06-28 12:00:00,52.65,52.75,52.63,52.66,12300.0,25.4325,25.4808,25.4229,25.4374,12300.0
2007-06-28 12:30:00,52.66,52.77,52.64,52.64,12300.0,25.4374,25.4905,25.4277,25.4277,12300.0
2007-06-28 13:00:00,52.66,52.71,52.62,52.66,7000.0,25.4374,25.4615,25.418,25.4374,7000.0
2007-06-28 13:30:00,52.66,52.75,52.63,52.72,14600.0,25.4374,25.4808,25.4229,25.4663,14600.0
2007-06-28 14:00:00,52.72,52.94,52.65,52.79,16900.0,25.4663,25.5726,25.4325,25.5002,16900.0
2007-06-28 14:30:00,52.75,52.81,52.48,52.7,22200.0,25.4808,25.5098,25.3504,25.4567,22200.0
2007-06-28 15:00:00,52.72,52.75,52.44,52.51,22100.0,25.4663,25.4808,25.3311,25.3649,22100.0
2007-06-28 15:30:00,52.51,52.57,52.38,52.44,22700.0,25.3649,25.3939,25.3021,25.3311,22700.0
2007-06-29 09:30:00,52.38,52.5,52.34,52.45,26000.0,25.3021,25.3601,25.2828,25.3359,26000.0
2007-06-29 10:00:00,52.48,52.5,52.35,52.44,17500.0,25.3504,25.3601,25.2876,25.3311,17500.0
2007-06-29 10:30:00,52.45,52.45,52.35,52.42,14100.0,25.3359,25.3359,25.2876,25.3214,14100.0
2007-06-29 11:00:00,52.42,52.49,52.36,52.49,10500.0,25.3214,25.3552,25.2925,25.3552,10500.0
2007-06-29 11:30:00,52.51,52.6,52.51,52.57,5000.0,25.3649,25.4084,25.3649,25.3939,5000.0
2007-06-29 12:00:00,52.53,52.66,52.53,52.62,10500.0,25.3746,25.4374,25.3746,25.418,10500.0
2007-06-29 12:30:00,52.62,52.64,52.55,52.59,12300.0,25.418,25.4277,25.3842,25.4036,12300.0
2007-06-29 13:00:00,52.58,52.62,52.54,52.62,8000.0,25.3987,25.418,25.3794,25.418,8000.0
2007-06-29 13:30:00,52.62,52.69,52.62,52.66,12900.0,25.418,25.4519,25.418,25.4374,12900.0
2007-06-29 14:00:00,52.66,52.7,52.63,52.63,15200.0,25.4374,25.4567,25.4229,25.4229,15200.0
2007-06-29 14:30:00,52.63,52.7,52.6,52.63,14500.0,25.4229,25.4567,25.4084,25.4229,14500.0
2007-06-29 15:00:00,52.63,52.66,52.53,52.54,27200.0,25.4229,25.4374,25.3746,25.3794,27200.0
2007-06-29 15:30:00,52.54,53.22,52.52,53.08,83200.0,25.3794,25.7079,25.3697,25.6402,83200.0
2007-07-03 09:30:00,53.73,53.73,53.5,53.51,44100.0,25.9542,25.9542,25.8431,25.848,44100.0
2007-07-03 10:00:00,53.52,53.64,53.5,53.59,46400.0,25.8528,25.9108,25.8431,25.8866,46400.0
2007-07-03 10:30:00,53.58,53.58,53.3,53.36,24300.0,25.8818,25.8818,25.7465,25.7755,24300.0
2007-07-03 11:00:00,53.36,53.43,53.29,53.42,18100.0,25.7755,25.8093,25.7417,25.8045,18100.0
2007-07-03 11:30:00,53.43,53.58,53.42,53.58,18600.0,25.8093,25.8818,25.8045,25.8818,18600.0
2007-07-03 12:00:00,53.59,53.66,53.49,53.5,15400.0,25.8866,25.9204,25.8383,25.8431,15400.0
2007-07-03 12:30:00,53.49,53.51,53.43,53.43,12300.0,25.8383,25.848,25.8093,25.8093,12300.0
2007-07-05 09:30:00,53.64,53.64,53.26,53.34,26700.0,25.9108,25.9108,25.7272,25.7658,26700.0
2007-07-05 10:00:00,53.43,53.43,53.05,53.12,33600.0,25.8093,25.8093,25.6258,25.6596,33600.0
2007-07-05 10:30:00,53.1,53.16,52.98,53.06,29000.0,25.6499,25.6789,25.5919,25.6306,29000.0
2007-07-05 11:00:00,53.07,53.2,53.0,53.14,20800.0,25.6354,25.6982,25.6016,25.6692,20800.0
2007-07-05 11:30:00,53.14,53.19,53.04,53.05,21000.0,25.6692,25.6934,25.6209,25.6258,21000.0
2007-07-05 12:00:00,53.09,53.13,53.04,53.07,12500.0,25.6451,25.6644,25.6209,25.6354,12500.0
2007-07-05 12:30:00,53.04,53.12,53.04,53.1,11800.0,25.6209,25.6596,25.6209,25.6499,11800.0
2007-07-05 13:00:00,53.1,53.18,53.06,53.1,11000.0,25.6499,25.6886,25.6306,25.6499,11000.0
2007-07-05 13:30:00,53.14,53.3,53.14,53.3,9500.0,25.6692,25.7465,25.6692,25.7465,9500.0
2007-07-05 14:00:00,53.28,53.6,53.28,53.59,23900.0,25.7369,25.8914,25.7369,25.8866,23900.0
2007-07-05 14:30:00,53.59,53.61,53.36,53.39,17700.0,25.8866,25.8963,25.7755,25.79,17700.0
2007-07-05 15:00:00,53.41,53.49,53.36,53.37,12200.0,25.7997,25.8383,25.7755,25.7803,12200.0
2007-07-05 15:30:00,53.37,53.55,53.37,53.5,35900.0,25.7803,25.8673,25.7803,25.8431,35900.0
2007-07-06 09:30:00,53.51,53.58,53.42,53.47,32300.0,25.848,25.8818,25.8045,25.8286,32300.0
2007-07-06 10:00:00,53.47,53.7,53.44,53.68,35500.0,25.8286,25.9397,25.8141,25.9301,35500.0
2007-07-06 10:30:00,53.68,53.69,53.58,53.69,20400.0,25.9301,25.9349,25.8818,25.9349,20400.0
2007-07-06 11:00:00,53.69,53.71,53.63,53.65,18500.0,25.9349,25.9446,25.9059,25.9156,18500.0
2007-07-06 11:30:00,53.72,53.72,53.62,53.65,8800.0,25.9494,25.9494,25.9011,25.9156,8800.0
2007-07-06 12:00:00,53.66,53.7,53.65,53.66,6000.0,25.9204,25.9397,25.9156,25.9204,6000.0
2007-07-06 12:30:00,53.69,53.69,53.66,53.67,3100.0,25.9349,25.9349,25.9204,25.9252,3100.0
2007-07-06 13:00:00,53.67,53.97,53.65,53.91,42800.0,25.9252,26.0702,25.9156,26.0412,42800.0
2007-07-06 13:30:00,53.93,54.06,53.93,53.99,16500.0,26.0508,26.1136,26.0508,26.0798,16500.0
2007-07-06 14:00:00,54.01,54.05,53.83,53.87,10600.0,26.0895,26.1088,26.0025,26.0219,10600.0
2007-07-06 14:30:00,53.86,53.92,53.78,53.81,16600.0,26.017,26.046,25.9784,25.9929,16600.0
2007-07-06 15:00:00,53.82,53.82,53.71,53.75,18800.0,25.9977,25.9977,25.9446,25.9639,18800.0
2007-07-06 15:30:00,53.74,53.86,53.7,53.79,19600.0,25.9591,26.017,25.9397,25.9832,19600.0
2007-07-09 09:30:00,54.15,54.41,54.03,54.12,22700.0,26.1571,26.2827,26.0991,26.1426,22700.0
2007-07-09 10:00:00,54.19,54.29,54.09,54.12,27400.0,26.1764,26.2247,26.1281,26.1426,27400.0
2007-07-09 10:30:00,54.11,54.14,53.87,53.96,20800.0,26.1378,26.1523,26.0219,26.0653,20800.0
2007-07-09 11:00:00,53.94,54.05,53.94,53.94,11000.0,26.0557,26.1088,26.0557,26.0557,11000.0
2007-07-09 11:30:00,53.9,54.07,53.81,53.92,12900.0,26.0363,26.1185,25.9929,26.046,12900.0
2007-07-09 12:00:00,53.92,53.98,53.82,53.83,7000.0,26.046,26.075,25.9977,26.0025,7000.0
2007-07-09 12:30:00,53.86,53.89,53.8,53.81,14200.0,26.017,26.0315,25.988,25.9929,14200.0
2007-07-09 13:00:00,53.84,53.87,53.81,53.82,9100.0,26.0074,26.0219,25.9929,25.9977,9100.0
2007-07-09 13:30:00,53.84,53.9,53.84,53.87,4800.0,26.0074,26.0363,26.0074,26.0219,4800.0
2007-07-09 14:00:00,53.86,53.92,53.86,53.92,5700.0,26.017,26.046,26.017,26.046,5700.0
2007-07-09 14:30:00,53.91,53.93,53.88,53.9,5900.0,26.0412,26.0508,26.0267,26.0363,5900.0
2007-07-09 15:00:00,53.9,53.9,53.8,53.81,14900.0,26.0363,26.0363,25.988,25.9929,14900.0
2007-07-09 15:30:00,53.84,53.84,53.64,53.64,26100.0,26.0074,26.0074,25.9108,25.9108,26100.0
2007-07-10 09:30:00,53.31,53.57,53.19,53.52,28100.0,25.7513,25.8769,25.6934,25.8528,28100.0
2007-07-10 10:00:00,53.5,53.69,53.48,53.6,38400.0,25.8431,25.9349,25.8335,25.8914,38400.0
2007-07-10 10:30:00,53.59,53.74,53.52,53.74,31300.0,25.8866,25.9591,25.8528,25.9591,31300.0
2007-07-10 11:00:00,53.73,53.81,53.48,53.5,18800.0,25.9542,25.9929,25.8335,25.8431,18800.0
2007-07-10 11:30:00,53.48,53.65,53.47,53.58,7900.0,25.8335,25.9156,25.8286,25.8818,7900.0
2007-07-10 12:00:00,53.59,53.62,53.41,53.41,21300.0,25.8866,25.9011,25.7997,25.7997,21300.0
2007-07-10 12:30:00,53.4,53.47,53.38,53.41,8600.0,25.7948,25.8286,25.7852,25.7997,8600.0
2007-07-10 13:00:00,53.43,53.48,53.36,53.45,33700.0,25.8093,25.8335,25.7755,25.819,33700.0
2007-07-10 13:30:00,53.41,53.46,53.28,53.35,26400.0,25.7997,25.8238,25.7369,25.7707,26400.0
2007-07-10 14:00:00,53.37,53.46,53.3,53.41,11100.0,25.7803,25.8238,25.7465,25.7997,11100.0
2007-07-10 14:30:00,53.39,53.45,53.34,53.43,12400.0,25.79,25.819,25.7658,25.8093,12400.0
2007-07-10 15:00:00,53.4,53.43,53.33,53.35,15500.0,25.7948,25.8093,25.761,25.7707,15500.0
2007-07-10 15:30:00,53.37,53.44,53.32,53.32,27600.0,25.7803,25.8141,25.7562,25.7562,27600.0
2007-07-11 09:30:00,53.09,53.09,52.61,52.62,52000.0,25.6451,25.6451,25.4132,25.418,52000.0
2007-07-11 10:00:00,52.57,52.82,52.53,52.66,40700.0,25.3939,25.5147,25.3746,25.4374,40700.0
2007-07-11 10:30:00,52.66,52.72,52.58,52.68,43900.0,25.4374,25.4663,25.3987,25.447,43900.0
2007-07-11 11:00:00,52.7,52.73,52.62,52.73,17100.0,25.4567,25.4712,25.418,25.4712,17100.0
2007-07-11 11:30:00,52.7,52.8,52.64,52.8,12300.0,25.4567,25.505,25.4277,25.505,12300.0
2007-07-11 12:00:00,52.8,52.84,52.69,52.78,17200.0,25.505,25.5243,25.4519,25.4953,17200.0
2007-07-11 12:30:00,52.79,52.91,52.79,52.87,6800.0,25.5002,25.5581,25.5002,25.5388,6800.0
2007-07-11 13:00:00,52.85,52.97,52.85,52.9,8500.0,25.5291,25.5871,25.5291,25.5533,8500.0
2007-07-11 13:30:00,52.93,53.07,52.91,53.04,11900.0,25.5678,25.6354,25.5581,25.6209,11900.0
2007-07-11 14:00:00,53.0,53.05,52.95,53.05,11200.0,25.6016,25.6258,25.5775,25.6258,11200.0
2007-07-11 14:30:00,53.04,53.1,53.0,53.05,13500.0,25.6209,25.6499,25.6016,25.6258,13500.0
2007-07-11 15:00:00,53.05,53.15,53.02,53.08,18900.0,25.6258,25.6741,25.6113,25.6402,18900.0
2007-07-11 15:30:00,53.07,53.12,52.98,53.08,23100.0,25.6354,25.6596,25.5919,25.6402,23100.0
2007-07-12 09:30:00,53.31,53.63,53.28,53.63,27800.0,25.7513,25.9059,25.7369,25.9059,27800.0
2007-07-12 10:00:00,53.64,53.92,53.57,53.79,34800.0,25.9108,26.046,25.8769,25.9832,34800.0
2007-07-12 10:30:00,53.84,53.96,53.73,53.9,21800.0,26.0074,26.0653,25.9542,26.0363,21800.0
2007-07-12 11:00:00,53.94,54.1,53.82,53.98,22300.0,26.0557,26.133,25.9977,26.075,22300.0
2007-07-12 11:30:00,53.98,54.28,53.98,54.25,30300.0,26.075,26.2199,26.075,26.2054,30300.0
2007-07-12 12:00:00,54.26,54.35,54.21,54.32,10100.0,26.2102,26.2537,26.1861,26.2392,10100.0
2007-07-12 12:30:00,54.32,54.34,54.26,54.34,7300.0,26.2392,26.2489,26.2102,26.2489,7300.0
2007-07-12 13:00:00,54.35,54.43,54.26,54.36,14900.0,26.2537,26.2924,26.2102,26.2586,14900.0
2007-07-12 13:30:00,54.41,54.51,54.4,54.48,12400.0,26.2827,26.331,26.2779,26.3165,12400.0
2007-07-12 14:00:00,54.48,54.53,54.47,54.53,7300.0,26.3165,26.3407,26.3117,26.3407,7300.0
2007-07-12 14:30:00,54.53,54.58,54.43,54.48,29600.0,26.3407,26.3648,26.2924,26.3165,29600.0
2007-07-12 15:00:00,54.48,54.6,54.43,54.6,18300.0,26.3165,26.3745,26.2924,26.3745,18300.0
2007-07-12 15:30:00,54.6,54.78,54.6,54.78,42200.0,26.3745,26.4614,26.3745,26.4614,42200.0
2007-07-13 09:30:00,54.86,55.2,54.79,54.98,53900.0,26.5001,26.6643,26.4663,26.558,53900.0
2007-07-13 10:00:00,55.04,55.09,54.91,55.02,35100.0,26.587,26.6112,26.5242,26.5774,35100.0
2007-07-13 10:30:00,54.99,55.15,54.97,55.11,14300.0,26.5629,26.6402,26.5532,26.6208,14300.0
2007-07-13 11:00:00,55.16,55.28,55.13,55.22,26400.0,26.645,26.703,26.6305,26.674,26400.0
2007-07-13 11:30:00,55.2,55.26,55.12,55.2,72000.0,26.6643,26.6933,26.6257,26.6643,72000.0
2007-07-13 12:00:00,55.17,55.19,55.08,55.1,9000.0,26.6498,26.6595,26.6063,26.616,9000.0
2007-07-13 12:30:00,55.11,55.17,55.04,55.17,17700.0,26.6208,26.6498,26.587,26.6498,17700.0
2007-07-13 13:00:00,55.15,55.23,55.15,55.17,21700.0,26.6402,26.6788,26.6402,26.6498,21700.0
2007-07-13 13:30:00,55.17,55.22,55.15,55.18,13900.0,26.6498,26.674,26.6402,26.6547,13900.0
2007-07-13 14:00:00,55.15,55.18,55.07,55.13,15800.0,26.6402,26.6547,26.6015,26.6305,15800.0
2007-07-13 14:30:00,55.12,55.24,55.12,55.24,36100.0,26.6257,26.6836,26.6257,26.6836,36100.0
2007-07-13 15:00:00,55.2,55.2,55.11,55.12,24100.0,26.6643,26.6643,26.6208,26.6257,24100.0
2007-07-13 15:30:00,55.11,55.22,55.04,55.07,75700.0,26.6208,26.674,26.587,26.6015,75700.0
2007-07-16 09:30:00,55.23,55.4,55.21,55.26,26900.0,26.6788,26.7609,26.6691,26.6933,26900.0
2007-07-16 10:00:00,55.27,55.48,55.23,55.47,28000.0,26.6981,26.7996,26.6788,26.7947,28000.0
2007-07-16 10:30:00,55.46,55.47,55.24,55.26,29900.0,26.7899,26.7947,26.6836,26.6933,29900.0
2007-07-16 11:00:00,55.26,55.3,55.19,55.25,14700.0,26.6933,26.7126,26.6595,26.6885,14700.0
2007-07-16 11:30:00,55.27,55.43,55.23,55.35,9000.0,26.6981,26.7754,26.6788,26.7368,9000.0
2007-07-16 12:00:00,55.34,55.4,55.28,55.28,7800.0,26.7319,26.7609,26.703,26.703,7800.0
2007-07-16 12:30:00,55.29,55.34,55.24,55.33,3700.0,26.7078,26.7319,26.6836,26.7271,3700.0
2007-07-16 13:00:00,55.28,55.31,55.21,55.31,5300.0,26.703,26.7174,26.6691,26.7174,5300.0
2007-07-16 13:30:00,55.3,55.33,55.22,55.26,10300.0,26.7126,26.7271,26.674,26.6933,10300.0
2007-07-16 14:00:00,55.24,55.3,55.13,55.23,12300.0,26.6836,26.7126,26.6305,26.6788,12300.0
2007-07-16 14:30:00,55.29,55.35,55.26,55.26,12000.0,26.7078,26.7368,26.6933,26.6933,12000.0
2007-07-16 15:00:00,55.27,55.36,55.24,55.31,16200.0,26.6981,26.7416,26.6836,26.7174,16200.0
2007-07-16 15:30:00,55.33,55.33,55.16,55.18,24400.0,26.7271,26.7271,26.645,26.6547,24400.0
2007-07-17 09:30:00,55.15,55.3,55.13,55.27,17100.0,26.6402,26.7126,26.6305,26.6981,17100.0
2007-07-17 10:00:00,55.29,55.31,55.18,55.26,14500.0,26.7078,26.7174,26.6547,26.6933,14500.0
2007-07-17 10:30:00,55.24,55.29,55.18,55.23,24200.0,26.6836,26.7078,26.6547,26.6788,24200.0
2007-07-17 11:00:00,55.21,55.33,55.19,55.31,12600.0,26.6691,26.7271,26.6595,26.7174,12600.0
2007-07-17 11:30:00,55.28,55.36,55.22,55.3,33500.0,26.703,26.7416,26.674,26.7126,33500.0
2007-07-17 12:00:00,55.3,55.44,55.28,55.41,15500.0,26.7126,26.7802,26.703,26.7658,15500.0
2007-07-17 12:30:00,55.4,55.46,55.37,55.43,12100.0,26.7609,26.7899,26.7464,26.7754,12100.0
2007-07-17 13:00:00,55.45,55.48,55.41,55.48,10800.0,26.7851,26.7996,26.7658,26.7996,10800.0
2007-07-17 13:30:00,55.48,55.57,55.48,55.53,15300.0,26.7996,26.843,26.7996,26.8237,15300.0
2007-07-17 14:00:00,55.55,55.62,55.46,55.46,15600.0,26.8334,26.8672,26.7899,26.7899,15600.0
2007-07-17 14:30:00,55.51,55.56,55.47,55.5,10000.0,26.8141,26.8382,26.7947,26.8092,10000.0
2007-07-17 15:00:00,55.5,55.55,55.48,55.55,10900.0,26.8092,26.8334,26.7996,26.8334,10900.0
2007-07-17 15:30:00,55.55,55.59,55.39,55.46,35900.0,26.8334,26.8527,26.7561,26.7899,35900.0
2007-07-18 09:30:00,55.24,55.46,55.23,55.42,19000.0,26.6836,26.7899,26.6788,26.7706,19000.0
2007-07-18 10:00:00,55.45,55.45,55.27,55.4,25100.0,26.7851,26.7851,26.6981,26.7609,25100.0
2007-07-18 10:30:00,55.38,55.39,55.18,55.26,22500.0,26.7513,26.7561,26.6547,26.6933,22500.0
2007-07-18 11:00:00,55.26,55.33,55.17,55.21,36000.0,26.6933,26.7271,26.6498,26.6691,36000.0
2007-07-18 11:30:00,55.2,55.22,55.09,55.1,24500.0,26.6643,26.674,26.6112,26.616,24500.0
2007-07-18 12:00:00,55.13,55.17,55.09,55.17,15900.0,26.6305,26.6498,26.6112,26.6498,15900.0
2007-07-18 12:30:00,55.15,55.21,55.13,55.16,19200.0,26.6402,26.6691,26.6305,26.645,19200.0
2007-07-18 13:00:00,55.16,55.16,55.1,55.13,8900.0,26.645,26.645,26.616,26.6305,8900.0
2007-07-18 13:30:00,55.12,55.17,55.1,55.13,12100.0,26.6257,26.6498,26.616,26.6305,12100.0
2007-07-18 14:00:00,55.12,55.15,55.04,55.04,21400.0,26.6257,26.6402,26.587,26.587,21400.0
2007-07-18 14:30:00,55.03,55.06,54.96,55.02,25300.0,26.5822,26.5967,26.5484,26.5774,25300.0
2007-07-18 15:00:00,55.04,55.26,55.02,55.26,37600.0,26.587,26.6933,26.5774,26.6933,37600.0
2007-07-18 15:30:00,55.23,55.43,55.19,55.4,61100.0,26.6788,26.7754,26.6595,26.7609,61100.0
2007-07-19 09:30:00,55.6,55.73,55.59,55.62,20100.0,26.8575,26.9203,26.8527,26.8672,20100.0
2007-07-19 10:00:00,55.62,55.65,55.4,55.4,32500.0,26.8672,26.8817,26.7609,26.7609,32500.0
2007-07-19 10:30:00,55.43,55.7,55.38,55.61,42600.0,26.7754,26.9058,26.7513,26.8624,42600.0
2007-07-19 11:00:00,55.63,55.63,55.52,55.55,15300.0,26.872,26.872,26.8189,26.8334,15300.0
2007-07-19 11:30:00,55.54,55.73,55.51,55.69,36400.0,26.8285,26.9203,26.8141,26.901,36400.0
2007-07-19 12:00:00,55.67,55.86,55.63,55.84,18900.0,26.8913,26.9831,26.872,26.9735,18900.0
2007-07-19 12:30:00,55.84,55.87,55.8,55.8,14500.0,26.9735,26.988,26.9541,26.9541,14500.0
2007-07-19 13:00:00,55.78,55.83,55.72,55.75,14700.0,26.9445,26.9686,26.9155,26.93,14700.0
2007-07-19 13:30:00,55.75,55.81,55.67,55.73,12900.0,26.93,26.959,26.8913,26.9203,12900.0
2007-07-19 14:00:00,55.73,55.73,55.55,55.6,26400.0,26.9203,26.9203,26.8334,26.8575,26400.0
2007-07-19 14:30:00,55.55,55.63,55.47,55.61,21500.0,26.8334,26.872,26.7947,26.8624,21500.0
2007-07-19 15:00:00,55.6,55.67,55.56,55.63,9300.0,26.8575,26.8913,26.8382,26.872,9300.0
2007-07-19 15:30:00,55.63,55.67,55.53,55.53,14500.0,26.872,26.8913,26.8237,26.8237,14500.0
2007-07-20 09:30:00,55.66,55.85,55.62,55.72,31900.0,26.8865,26.9783,26.8672,26.9155,31900.0
2007-07-20 10:00:00,55.7,55.95,55.7,55.88,51100.0,26.9058,27.0266,26.9058,26.9928,51100.0
2007-07-20 10:30:00,55.85,56.0,55.85,55.93,44100.0,26.9783,27.0508,26.9783,27.0169,44100.0
2007-07-20 11:00:00,55.92,55.99,55.8,55.85,29600.0,27.0121,27.0459,26.9541,26.9783,29600.0
2007-07-20 11:30:00,55.84,55.87,55.76,55.84,32500.0,26.9735,26.988,26.9348,26.9735,32500.0
2007-07-20 12:00:00,55.82,55.92,55.74,55.85,15200.0,26.9638,27.0121,26.9252,26.9783,15200.0
2007-07-20 12:30:00,55.84,55.84,55.54,55.56,24900.0,26.9735,26.9735,26.8285,26.8382,24900.0
2007-07-20 13:00:00,55.58,55.7,55.57,55.63,17200.0,26.8479,26.9058,26.843,26.872,17200.0
2007-07-20 13:30:00,55.64,55.75,55.6,55.66,18000.0,26.8769,26.93,26.8575,26.8865,18000.0
2007-07-20 14:00:00,55.67,55.75,55.61,55.66,17100.0,26.8913,26.93,26.8624,26.8865,17100.0
2007-07-20 14:30:00,55.65,55.7,55.51,55.58,22300.0,26.8817,26.9058,26.8141,26.8479,22300.0
2007-07-20 15:00:00,55.57,55.58,55.44,55.45,28700.0,26.843,26.8479,26.7802,26.7851,28700.0
2007-07-20 15:30:00,55.45,55.52,55.38,55.4,25200.0,26.7851,26.8189,26.7513,26.7609,25200.0
2007-07-23 09:30:00,55.78,55.79,55.5,55.5,25800.0,26.9445,26.9493,26.8092,26.8092,25800.0
2007-07-23 10:00:00,55.51,55.58,55.3,55.39,52300.0,26.8141,26.8479,26.7126,26.7561,52300.0
2007-07-23 10:30:00,55.4,55.45,55.34,55.44,19300.0,26.7609,26.7851,26.7319,26.7802,19300.0
2007-07-23 11:00:00,55.44,55.45,55.3,55.31,16600.0,26.7802,26.7851,26.7126,26.7174,16600.0
2007-07-23 11:30:00,55.34,55.36,55.23,55.26,19600.0,26.7319,26.7416,26.6788,26.6933,19600.0
2007-07-23 12:00:00,55.26,55.33,55.24,55.26,21100.0,26.6933,26.7271,26.6836,26.6933,21100.0
2007-07-23 12:30:00,55.25,55.34,55.2,55.27,19100.0,26.6885,26.7319,26.6643,26.6981,19100.0
2007-07-23 13:00:00,55.27,55.28,55.08,55.08,20400.0,26.6981,26.703,26.6063,26.6063,20400.0
2007-07-23 13:30:00,55.08,55.1,54.99,55.03,25100.0,26.6063,26.616,26.5629,26.5822,25100.0
2007-07-23 14:00:00,55.03,55.05,54.95,54.99,25600.0,26.5822,26.5919,26.5435,26.5629,25600.0
2007-07-23 14:30:00,55.01,55.02,54.95,55.0,19400.0,26.5725,26.5774,26.5435,26.5677,19400.0
2007-07-23 15:00:00,55.01,55.03,54.97,54.99,23200.0,26.5725,26.5822,26.5532,26.5629,23200.0
2007-07-23 15:30:00,55.0,55.12,54.95,55.08,49800.0,26.5677,26.6257,26.5435,26.6063,49800.0
2007-07-24 09:30:00,54.72,54.99,54.66,54.9,54400.0,26.6479,26.7793,26.6186,26.7355,54400.0
2007-07-24 10:00:00,54.93,54.98,54.69,54.78,26400.0,26.7501,26.7745,26.6333,26.6771,26400.0
2007-07-24 10:30:00,54.76,54.83,54.65,54.7,15700.0,26.6673,26.7014,26.6138,26.6381,15700.0
2007-07-24 11:00:00,54.68,54.71,54.31,54.38,17800.0,26.6284,26.643,26.4482,26.4823,17800.0
2007-07-24 11:30:00,54.39,54.66,54.39,54.57,15000.0,26.4872,26.6186,26.4872,26.5748,15000.0
2007-07-24 12:00:00,54.57,54.7,54.52,54.58,10700.0,26.5748,26.6381,26.5505,26.5797,10700.0
2007-07-24 12:30:00,54.63,54.73,54.63,54.68,9300.0,26.604,26.6527,26.604,26.6284,9300.0
2007-07-24 13:00:00,54.65,54.72,54.55,54.58,15400.0,26.6138,26.6479,26.5651,26.5797,15400.0
2007-07-24 13:30:00,54.58,54.58,54.28,54.31,13000.0,26.5797,26.5797,26.4336,26.4482,13000.0
2007-07-24 14:00:00,54.36,54.6,54.28,54.55,17600.0,26.4725,26.5894,26.4336,26.5651,17600.0
2007-07-24 14:30:00,54.57,54.61,54.35,54.42,10500.0,26.5748,26.5943,26.4677,26.5018,10500.0
2007-07-24 15:00:00,54.37,54.38,54.03,54.04,37600.0,26.4774,26.4823,26.3118,26.3167,37600.0
2007-07-24 15:30:00,54.05,54.3,53.98,53.98,46700.0,26.3216,26.4433,26.2875,26.2875,46700.0
2007-07-25 09:30:00,54.3,54.77,54.23,54.37,29600.0,26.4433,26.6722,26.4092,26.4774,29600.0
2007-07-25 10:00:00,54.39,54.45,53.88,53.93,25600.0,26.4872,26.5164,26.2388,26.2631,25600.0
2007-07-25 10:30:00,53.91,54.03,53.5,53.96,42100.0,26.2534,26.3118,26.0537,26.2778,42100.0
2007-07-25 11:00:00,53.95,54.08,53.5,53.79,31000.0,26.2729,26.3362,26.0537,26.195,31000.0
2007-07-25 11:30:00,53.85,53.98,53.75,53.88,13900.0,26.2242,26.2875,26.1755,26.2388,13900.0
2007-07-25 12:00:00,53.9,54.01,53.88,53.94,10000.0,26.2485,26.3021,26.2388,26.268,10000.0
2007-07-25 12:30:00,53.92,54.01,53.82,53.88,31700.0,26.2583,26.3021,26.2096,26.2388,31700.0
2007-07-25 13:00:00,53.88,53.94,53.78,53.78,7600.0,26.2388,26.268,26.1901,26.1901,7600.0
2007-07-25 13:30:00,53.77,53.84,53.7,53.83,7500.0,26.1852,26.2193,26.1511,26.2144,7500.0
2007-07-25 14:00:00,53.86,53.99,53.71,53.96,9400.0,26.2291,26.2924,26.156,26.2778,9400.0
2007-07-25 14:30:00,53.91,53.99,53.8,53.87,16300.0,26.2534,26.2924,26.1998,26.2339,16300.0
2007-07-25 15:00:00,53.9,54.06,53.86,53.93,29400.0,26.2485,26.3265,26.2291,26.2631,29400.0
2007-07-25 15:30:00,53.94,53.98,53.71,53.81,50000.0,26.268,26.2875,26.156,26.2047,50000.0
2007-07-26 09:30:00,52.96,53.18,52.65,52.98,66700.0,25.7908,25.8979,25.6398,25.8005,66700.0
2007-07-26 10:00:00,52.92,53.04,52.63,52.65,35500.0,25.7713,25.8297,25.6301,25.6398,35500.0
2007-07-26 10:30:00,52.67,52.81,52.54,52.68,67300.0,25.6495,25.7177,25.5862,25.6544,67300.0
2007-07-26 11:00:00,52.67,52.68,52.31,52.42,34400.0,25.6495,25.6544,25.4742,25.5278,34400.0
2007-07-26 11:30:00,52.42,52.55,52.35,52.45,25400.0,25.5278,25.5911,25.4937,25.5424,25400.0
2007-07-26 12:00:00,52.45,52.61,52.41,52.53,30700.0,25.5424,25.6203,25.5229,25.5814,30700.0
2007-07-26 12:30:00,52.59,52.6,52.29,52.35,75500.0,25.6106,25.6155,25.4645,25.4937,75500.0
2007-07-26 13:00:00,52.38,52.44,52.21,52.3,55900.0,25.5083,25.5375,25.4255,25.4694,55900.0
2007-07-26 13:30:00,52.33,52.41,52.19,52.2,30400.0,25.484,25.5229,25.4158,25.4207,30400.0
2007-07-26 14:00:00,52.26,52.26,51.69,51.69,74900.0,25.4499,25.4499,25.1723,25.1723,74900.0
2007-07-26 14:30:00,51.69,51.87,51.62,51.68,54400.0,25.1723,25.26,25.1382,25.1674,54400.0
2007-07-26 15:00:00,51.69,52.75,51.65,52.46,95200.0,25.1723,25.6885,25.1528,25.5473,95200.0
2007-07-26 15:30:00,52.39,52.49,51.93,52.21,84300.0,25.5132,25.5619,25.2892,25.4255,84300.0
2007-07-27 09:30:00,51.9,52.57,51.82,52.43,38600.0,25.2746,25.6008,25.2356,25.5327,38600.0
2007-07-27 10:00:00,52.29,52.58,52.22,52.36,28900.0,25.4645,25.6057,25.4304,25.4986,28900.0
2007-07-27 10:30:00,52.38,52.43,52.01,52.26,50700.0,25.5083,25.5327,25.3281,25.4499,50700.0
2007-07-27 11:00:00,52.3,52.3,52.03,52.16,52300.0,25.4694,25.4694,25.3379,25.4012,52300.0
2007-07-27 11:30:00,52.16,52.27,51.88,51.89,17600.0,25.4012,25.4547,25.2648,25.2697,17600.0
2007-07-27 12:00:00,51.81,52.02,51.69,51.85,20200.0,25.2307,25.333,25.1723,25.2502,20200.0
2007-07-27 12:30:00,51.87,52.06,51.7,51.84,20300.0,25.26,25.3525,25.1772,25.2453,20300.0
2007-07-27 13:00:00,51.81,51.96,51.74,51.78,13600.0,25.2307,25.3038,25.1966,25.2161,13600.0
2007-07-27 13:30:00,51.79,51.95,51.7,51.84,62200.0,25.221,25.2989,25.1772,25.2453,62200.0
2007-07-27 14:00:00,51.85,51.86,51.67,51.69,38400.0,25.2502,25.2551,25.1626,25.1723,38400.0
2007-07-27 14:30:00,51.7,51.8,51.61,51.79,66700.0,25.1772,25.2259,25.1333,25.221,66700.0
2007-07-27 15:00:00,51.76,51.77,51.55,51.59,53200.0,25.2064,25.2113,25.1041,25.1236,53200.0
2007-07-27 15:30:00,51.56,51.63,51.21,51.26,88700.0,25.109,25.1431,24.9385,24.9629,88700.0
2007-07-30 09:30:00,51.29,51.31,50.65,50.85,70000.0,24.9775,24.9872,24.6658,24.7632,70000.0
2007-07-30 10:00:00,50.78,51.21,50.7,51.06,64300.0,24.7291,24.9385,24.6902,24.8655,64300.0
2007-07-30 10:30:00,51.03,51.06,50.78,50.98,46000.0,24.8509,24.8655,24.7291,24.8265,46000.0
2007-07-30 11:00:00,50.98,51.0,50.71,50.8,51500.0,24.8265,24.8363,24.6951,24.7389,51500.0
2007-07-30 11:30:00,50.81,50.88,50.66,50.72,29600.0,24.7437,24.7778,24.6707,24.6999,29600.0
2007-07-30 12:00:00,50.72,50.77,50.6,50.62,28300.0,24.6999,24.7243,24.6415,24.6512,28300.0
2007-07-30 12:30:00,50.64,50.81,50.5,50.8,47600.0,24.661,24.7437,24.5928,24.7389,47600.0
2007-07-30 13:00:00,50.8,50.84,50.66,50.71,38800.0,24.7389,24.7584,24.6707,24.6951,38800.0
2007-07-30 13:30:00,50.73,50.73,50.58,50.63,30000.0,24.7048,24.7048,24.6317,24.6561,30000.0
2007-07-30 14:00:00,50.63,50.68,50.51,50.51,33800.0,24.6561,24.6804,24.5977,24.5977,33800.0
2007-07-30 14:30:00,50.5,50.62,50.46,50.59,39100.0,24.5928,24.6512,24.5733,24.6366,39100.0
2007-07-30 15:00:00,50.57,50.65,50.52,50.57,44300.0,24.6269,24.6658,24.6025,24.6269,44300.0
2007-07-30 15:30:00,50.58,50.59,50.45,50.51,43800.0,24.6317,24.6366,24.5684,24.5977,43800.0
2007-07-31 09:30:00,51.08,51.24,51.07,51.17,39400.0,24.8752,24.9532,24.8704,24.9191,39400.0
2007-07-31 10:00:00,51.19,51.23,50.95,50.96,74100.0,24.9288,24.9483,24.8119,24.8168,74100.0
2007-07-31 10:30:00,50.99,51.05,50.67,50.76,37000.0,24.8314,24.8606,24.6756,24.7194,37000.0
2007-07-31 11:00:00,50.75,50.85,50.7,50.82,40500.0,24.7145,24.7632,24.6902,24.7486,40500.0
2007-07-31 11:30:00,50.85,50.97,50.84,50.92,24100.0,24.7632,24.8217,24.7584,24.7973,24100.0
2007-07-31 12:00:00,50.87,50.92,50.83,50.89,33100.0,24.773,24.7973,24.7535,24.7827,33100.0
2007-07-31 12:30:00,50.9,50.96,50.82,50.93,26700.0,24.7876,24.8168,24.7486,24.8022,26700.0
2007-07-31 13:00:00,50.95,51.06,50.94,51.06,34400.0,24.8119,24.8655,24.8071,24.8655,34400.0
2007-07-31 13:30:00,51.05,51.12,50.98,51.04,26600.0,24.8606,24.8947,24.8265,24.8558,26600.0
2007-07-31 14:00:00,51.03,51.12,50.96,51.03,34100.0,24.8509,24.8947,24.8168,24.8509,34100.0
2007-07-31 14:30:00,51.04,51.04,50.82,50.82,40600.0,24.8558,24.8558,24.7486,24.7486,40600.0
2007-07-31 15:00:00,50.81,50.97,50.75,50.77,43800.0,24.7437,24.8217,24.7145,24.7243,43800.0
2007-07-31 15:30:00,50.8,50.86,50.66,50.77,83000.0,24.7389,24.7681,24.6707,24.7243,83000.0
2007-08-01 09:30:00,50.65,50.94,50.1,50.19,69600.0,24.6658,24.8071,24.398,24.4418,69600.0
2007-08-01 10:00:00,50.17,50.43,49.92,50.01,84700.0,24.4321,24.5587,24.3103,24.3542,84700.0
2007-08-01 10:30:00,50.03,50.06,49.58,49.7,102600.0,24.3639,24.3785,24.1448,24.2032,102600.0
2007-08-01 11:00:00,49.69,49.95,49.5,49.95,78100.0,24.1983,24.3249,24.1058,24.3249,78100.0
2007-08-01 11:30:00,49.94,50.37,49.85,50.34,75500.0,24.3201,24.5295,24.2762,24.5149,75500.0
2007-08-01 12:00:00,50.35,50.7,50.28,50.67,40100.0,24.5197,24.6902,24.4856,24.6756,40100.0
2007-08-01 12:30:00,50.68,50.82,50.45,50.57,33200.0,24.6804,24.7486,24.5684,24.6269,33200.0
2007-08-01 13:00:00,50.58,50.65,50.45,50.52,23700.0,24.6317,24.6658,24.5684,24.6025,23700.0
2007-08-01 13:30:00,50.52,50.68,50.43,50.48,26600.0,24.6025,24.6804,24.5587,24.583,26600.0
2007-08-01 14:00:00,50.53,50.55,50.37,50.38,26500.0,24.6074,24.6171,24.5295,24.5343,26500.0
2007-08-01 14:30:00,50.37,50.38,50.04,50.22,41300.0,24.5295,24.5343,24.3688,24.4564,41300.0
2007-08-01 15:00:00,50.22,50.4,50.19,50.3,44800.0,24.4564,24.5441,24.4418,24.4954,44800.0
2007-08-01 15:30:00,50.3,50.99,50.29,50.96,60700.0,24.4954,24.8314,24.4905,24.8168,60700.0
2007-08-02 09:30:00,51.27,52.07,51.27,51.65,40900.0,24.9678,25.3574,24.9678,25.1528,40900.0
2007-08-02 10:00:00,51.54,52.06,51.54,52.03,36700.0,25.0992,25.3525,25.0992,25.3379,36700.0
2007-08-02 10:30:00,52.0,52.08,51.74,51.76,23000.0,25.3233,25.3622,25.1966,25.2064,23000.0
2007-08-02 11:00:00,51.75,51.91,51.52,51.79,41100.0,25.2015,25.2794,25.0895,25.221,41100.0
2007-08-02 11:30:00,51.75,51.92,51.64,51.81,16900.0,25.2015,25.2843,25.1479,25.2307,16900.0
2007-08-02 12:00:00,51.76,51.99,51.72,51.85,14700.0,25.2064,25.3184,25.1869,25.2502,14700.0
2007-08-02 12:30:00,51.89,52.0,51.88,51.88,11300.0,25.2697,25.3233,25.2648,25.2648,11300.0
2007-08-02 13:00:00,51.87,51.91,51.67,51.71,15700.0,25.26,25.2794,25.1626,25.182,15700.0
2007-08-02 13:30:00,51.71,51.88,51.69,51.88,16300.0,25.182,25.2648,25.1723,25.2648,16300.0
2007-08-02 14:00:00,51.89,51.94,51.74,51.74,8500.0,25.2697,25.294,25.1966,25.1966,8500.0
2007-08-02 14:30:00,51.75,51.8,51.63,51.69,39100.0,25.2015,25.2259,25.1431,25.1723,39100.0
2007-08-02 15:00:00,51.69,51.89,51.68,51.88,12300.0,25.1723,25.2697,25.1674,25.2648,12300.0
2007-08-02 15:30:00,51.93,52.06,51.83,52.03,49400.0,25.2892,25.3525,25.2405,25.3379,49400.0
2007-08-03 09:30:00,52.0,52.06,51.43,51.44,54500.0,25.3233,25.3525,25.0457,25.0505,54500.0
2007-08-03 10:00:00,51.42,51.42,50.76,50.96,78500.0,25.0408,25.0408,24.7194,24.8168,78500.0
2007-08-03 10:30:00,50.96,51.27,50.83,51.07,41400.0,24.8168,24.9678,24.7535,24.8704,41400.0
2007-08-03 11:00:00,51.1,51.3,51.05,51.25,28800.0,24.885,24.9824,24.8606,24.958,28800.0
2007-08-03 11:30:00,51.25,51.53,51.24,51.49,13000.0,24.958,25.0944,24.9532,25.0749,13000.0
2007-08-03 12:00:00,51.49,51.63,51.41,51.53,24200.0,25.0749,25.1431,25.0359,25.0944,24200.0
2007-08-03 12:30:00,51.53,51.69,51.52,51.66,21300.0,25.0944,25.1723,25.0895,25.1577,21300.0
2007-08-03 13:00:00,51.66,51.97,51.58,51.92,29500.0,25.1577,25.3087,25.1187,25.2843,29500.0
2007-08-03 13:30:00,51.89,51.91,51.67,51.82,22300.0,25.2697,25.2794,25.1626,25.2356,22300.0
2007-08-03 14:00:00,51.83,51.93,51.43,51.43,72400.0,25.2405,25.2892,25.0457,25.0457,72400.0
2007-08-03 14:30:00,51.44,51.58,51.04,51.29,42700.0,25.0505,25.1187,24.8558,24.9775,42700.0
2007-08-03 15:00:00,51.23,51.39,51.05,51.05,29700.0,24.9483,25.0262,24.8606,24.8606,29700.0
2007-08-03 15:30:00,51.1,51.22,50.76,50.82,54200.0,24.885,24.9434,24.7194,24.7486,54200.0
2007-08-06 09:30:00,50.91,51.02,50.75,50.77,10700.0,24.7924,24.846,24.7145,24.7243,10700.0
2007-08-06 10:00:00,50.91,51.1,50.65,50.65,10800.0,24.7924,24.885,24.6658,24.6658,10800.0
2007-08-06 10:30:00,50.66,50.74,50.5,50.56,9500.0,24.6707,24.7097,24.5928,24.622,9500.0
2007-08-06 11:00:00,50.56,50.75,50.3,50.69,16300.0,24.622,24.7145,24.4954,24.6853,16300.0
2007-08-06 11:30:00,50.7,51.37,50.7,51.24,25500.0,24.6902,25.0165,24.6902,24.9532,25500.0
2007-08-06 12:00:00,51.26,51.44,51.26,51.44,10600.0,24.9629,25.0505,24.9629,25.0505,10600.0
2007-08-06 12:30:00,51.44,51.69,51.37,51.61,10400.0,25.0505,25.1723,25.0165,25.1333,10400.0
2007-08-06 13:00:00,51.63,51.64,51.47,51.51,21100.0,25.1431,25.1479,25.0652,25.0846,21100.0
2007-08-06 13:30:00,51.54,51.56,51.19,51.3,15300.0,25.0992,25.109,24.9288,24.9824,15300.0
2007-08-06 14:00:00,51.21,51.65,51.05,51.6,53000.0,24.9385,25.1528,24.8606,25.1285,53000.0
2007-08-06 14:30:00,51.6,51.79,51.55,51.64,13000.0,25.1285,25.221,25.1041,25.1479,13000.0
2007-08-06 15:00:00,51.67,51.71,51.55,51.64,9700.0,25.1626,25.182,25.1041,25.1479,9700.0
2007-08-06 15:30:00,51.6,51.95,51.51,51.9,29000.0,25.1285,25.2989,25.0846,25.2746,29000.0
2007-08-07 09:30:00,51.8,51.92,51.59,51.69,23400.0,25.2259,25.2843,25.1236,25.1723,23400.0
2007-08-07 10:00:00,51.66,51.75,51.37,51.39,22500.0,25.1577,25.2015,25.0165,25.0262,22500.0
2007-08-07 10:30:00,51.39,51.5,51.27,51.3,22800.0,25.0262,25.0798,24.9678,24.9824,22800.0
2007-08-07 11:00:00,51.32,51.35,51.18,51.27,23400.0,24.9921,25.0067,24.9239,24.9678,23400.0
2007-08-07 11:30:00,51.26,51.37,51.12,51.33,20300.0,24.9629,25.0165,24.8947,24.997,20300.0
2007-08-07 12:00:00,51.37,51.55,51.37,51.45,16600.0,25.0165,25.1041,25.0165,25.0554,16600.0
2007-08-07 12:30:00,51.44,51.47,51.31,51.38,16200.0,25.0505,25.0652,24.9872,25.0213,16200.0
2007-08-07 13:00:00,51.39,51.48,51.33,51.48,13300.0,25.0262,25.07,24.997,25.07,13300.0
2007-08-07 13:30:00,51.49,51.73,51.49,51.73,13600.0,25.0749,25.1918,25.0749,25.1918,13600.0
2007-08-07 14:00:00,51.71,51.79,50.73,51.17,63200.0,25.182,25.221,24.7048,24.9191,63200.0
2007-08-07 14:30:00,51.07,51.07,50.68,51.06,56900.0,24.8704,24.8704,24.6804,24.8655,56900.0
2007-08-07 15:00:00,51.1,51.72,51.1,51.7,35500.0,24.885,25.1869,24.885,25.1772,35500.0
2007-08-07 15:30:00,51.7,51.86,51.3,51.35,67800.0,25.1772,25.2551,24.9824,25.0067,67800.0
2007-08-08 09:30:00,52.78,52.83,52.62,52.77,52600.0,25.7031,25.7275,25.6252,25.6982,52600.0
2007-08-08 10:00:00,52.78,53.08,52.69,52.99,35000.0,25.7031,25.8492,25.6593,25.8054,35000.0
2007-08-08 10:30:00,52.97,53.13,52.83,52.96,59600.0,25.7956,25.8736,25.7275,25.7908,59600.0
2007-08-08 11:00:00,52.94,53.12,52.86,53.04,32800.0,25.781,25.8687,25.7421,25.8297,32800.0
2007-08-08 11:30:00,53.04,53.09,52.88,53.0,20000.0,25.8297,25.8541,25.7518,25.8102,20000.0
2007-08-08 12:00:00,52.96,52.99,52.88,52.98,20900.0,25.7908,25.8054,25.7518,25.8005,20900.0
2007-08-08 12:30:00,52.97,53.0,52.91,52.94,15900.0,25.7956,25.8102,25.7664,25.781,15900.0
2007-08-08 13:00:00,52.93,52.94,52.82,52.88,16200.0,25.7762,25.781,25.7226,25.7518,16200.0
2007-08-08 13:30:00,52.92,53.11,52.9,53.04,33100.0,25.7713,25.8638,25.7615,25.8297,33100.0
2007-08-08 14:00:00,53.04,53.08,52.94,53.06,35500.0,25.8297,25.8492,25.781,25.8395,35500.0
2007-08-08 14:30:00,53.06,53.06,52.71,52.72,24700.0,25.8395,25.8395,25.669,25.6739,24700.0
2007-08-08 15:00:00,52.75,52.75,51.96,52.17,68800.0,25.6885,25.6885,25.3038,25.406,68800.0
2007-08-08 15:30:00,52.18,52.8,52.05,52.67,86900.0,25.4109,25.7129,25.3476,25.6495,86900.0
2007-08-09 09:30:00,51.2,51.46,50.75,51.02,106200.0,24.9337,25.0603,24.7145,24.846,106200.0
2007-08-09 10:00:00,51.05,51.4,51.05,51.25,80700.0,24.8606,25.0311,24.8606,24.958,80700.0
2007-08-09 10:30:00,51.25,52.07,51.25,51.9,58600.0,24.958,25.3574,24.958,25.2746,58600.0
2007-08-09 11:00:00,52.02,52.07,51.75,51.84,73900.0,25.333,25.3574,25.2015,25.2453,73900.0
2007-08-09 11:30:00,51.85,51.97,51.66,51.82,52900.0,25.2502,25.3087,25.1577,25.2356,52900.0
2007-08-09 12:00:00,51.81,51.83,51.66,51.78,35800.0,25.2307,25.2405,25.1577,25.2161,35800.0
2007-08-09 12:30:00,51.77,51.77,51.19,51.38,62300.0,25.2113,25.2113,24.9288,25.0213,62300.0
2007-08-09 13:00:00,51.38,51.41,51.02,51.13,46000.0,25.0213,25.0359,24.846,24.8996,46000.0
2007-08-09 13:30:00,51.12,51.36,51.12,51.2,25300.0,24.8947,25.0116,24.8947,24.9337,25300.0
2007-08-09 14:00:00,51.2,51.2,50.86,50.86,59000.0,24.9337,24.9337,24.7681,24.7681,59000.0
2007-08-09 14:30:00,50.9,51.04,50.84,50.91,37000.0,24.7876,24.8558,24.7584,24.7924,37000.0
2007-08-09 15:00:00,50.9,50.9,50.6,50.83,56800.0,24.7876,24.7876,24.6415,24.7535,56800.0
2007-08-09 15:30:00,50.81,50.9,50.72,50.79,78200.0,24.7437,24.7876,24.6999,24.734,78200.0
2007-08-10 09:30:00,50.25,50.48,50.03,50.35,78700.0,24.471,24.583,24.3639,24.5197,78700.0
2007-08-10 10:00:00,50.34,50.55,50.24,50.24,39200.0,24.5149,24.6171,24.4662,24.4662,39200.0
2007-08-10 10:30:00,50.29,50.43,50.15,50.29,110300.0,24.4905,24.5587,24.4223,24.4905,110300.0
2007-08-10 11:00:00,50.29,50.45,50.23,50.34,50300.0,24.4905,24.5684,24.4613,24.5149,50300.0
2007-08-10 11:30:00,50.38,50.84,50.34,50.81,35000.0,24.5343,24.7584,24.5149,24.7437,35000.0
2007-08-10 12:00:00,50.81,51.12,50.56,50.81,32000.0,24.7437,24.8947,24.622,24.7437,32000.0
2007-08-10 12:30:00,50.84,50.88,50.24,50.29,35400.0,24.7584,24.7778,24.4662,24.4905,35400.0
2007-08-10 13:00:00,50.25,50.59,50.25,50.41,22500.0,24.471,24.6366,24.471,24.549,22500.0
2007-08-10 13:30:00,50.39,50.54,50.31,50.48,31400.0,24.5392,24.6123,24.5003,24.583,31400.0
2007-08-10 14:00:00,50.54,50.66,50.45,50.55,51800.0,24.6123,24.6707,24.5684,24.6171,51800.0
2007-08-10 14:30:00,50.61,50.71,50.49,50.66,35100.0,24.6464,24.6951,24.5879,24.6707,35100.0
2007-08-10 15:00:00,50.62,50.69,50.45,50.5,83100.0,24.6512,24.6853,24.5684,24.5928,83100.0
2007-08-10 15:30:00,50.5,51.03,50.49,50.94,92200.0,24.5928,24.8509,24.5879,24.8071,92200.0
2007-08-13 09:30:00,51.72,52.23,51.6,51.99,77100.0,25.1869,25.4353,25.1285,25.3184,77100.0
2007-08-13 10:00:00,52.03,52.72,51.99,52.71,43800.0,25.3379,25.6739,25.3184,25.669,43800.0
2007-08-13 10:30:00,52.69,52.69,52.41,52.49,33800.0,25.6593,25.6593,25.5229,25.5619,33800.0
2007-08-13 11:00:00,52.49,52.56,52.31,52.47,47400.0,25.5619,25.596,25.4742,25.5521,47400.0
2007-08-13 11:30:00,52.51,52.6,52.26,52.47,72100.0,25.5716,25.6155,25.4499,25.5521,72100.0
2007-08-13 12:00:00,52.43,52.43,52.2,52.23,12800.0,25.5327,25.5327,25.4207,25.4353,12800.0
2007-08-13 12:30:00,52.21,52.25,51.94,51.94,11300.0,25.4255,25.445,25.294,25.294,11300.0
2007-08-13 13:00:00,51.93,51.93,51.28,51.32,31500.0,25.2892,25.2892,24.9726,24.9921,31500.0
2007-08-13 13:30:00,51.3,51.54,51.18,51.49,21000.0,24.9824,25.0992,24.9239,25.0749,21000.0
2007-08-13 14:00:00,51.56,51.56,51.43,51.5,15000.0,25.109,25.109,25.0457,25.0798,15000.0
2007-08-13 14:30:00,51.5,51.59,51.4,51.4,9500.0,25.0798,25.1236,25.0311,25.0311,9500.0
2007-08-13 15:00:00,51.43,51.43,50.55,50.83,85200.0,25.0457,25.0457,24.6171,24.7535,85200.0
2007-08-13 15:30:00,50.86,51.03,50.07,50.12,103200.0,24.7681,24.8509,24.3834,24.4077,103200.0
2007-08-14 09:30:00,50.48,50.63,49.57,49.72,62600.0,24.583,24.6561,24.1399,24.2129,62600.0
2007-08-14 10:00:00,49.72,49.73,49.03,49.06,49800.0,24.2129,24.2178,23.8769,23.8915,49800.0
2007-08-14 10:30:00,49.14,49.4,48.82,48.85,98100.0,23.9305,24.0571,23.7746,23.7893,98100.0
2007-08-14 11:00:00,48.87,48.89,48.08,48.66,87800.0,23.799,23.8087,23.4143,23.6967,87800.0
2007-08-14 11:30:00,48.66,49.15,48.57,49.08,46200.0,23.6967,23.9354,23.6529,23.9013,46200.0
2007-08-14 12:00:00,49.08,49.2,48.82,48.99,33400.0,23.9013,23.9597,23.7746,23.8574,33400.0
2007-08-14 12:30:00,48.99,49.16,48.85,49.06,38900.0,23.8574,23.9402,23.7893,23.8915,38900.0
2007-08-14 13:00:00,49.02,49.08,48.66,48.96,34000.0,23.872,23.9013,23.6967,23.8428,34000.0
2007-08-14 13:30:00,48.94,49.06,48.5,48.58,46300.0,23.8331,23.8915,23.6188,23.6578,46300.0
2007-08-14 14:00:00,48.63,48.66,48.35,48.5,45500.0,23.6821,23.6967,23.5458,23.6188,45500.0
2007-08-14 14:30:00,48.53,48.54,47.62,47.7,104100.0,23.6334,23.6383,23.1903,23.2292,104100.0
2007-08-14 15:00:00,47.69,48.95,47.69,48.55,105300.0,23.2244,23.838,23.2244,23.6432,105300.0
2007-08-14 15:30:00,48.55,48.82,48.38,48.77,89400.0,23.6432,23.7746,23.5604,23.7503,89400.0
2007-08-15 09:30:00,47.65,48.7,47.42,48.39,93000.0,23.2049,23.7162,23.0929,23.5652,93000.0
2007-08-15 10:00:00,48.36,48.87,47.93,48.83,65600.0,23.5506,23.799,23.3412,23.7795,65600.0
2007-08-15 10:30:00,48.83,48.88,48.5,48.7,39000.0,23.7795,23.8039,23.6188,23.7162,39000.0
2007-08-15 11:00:00,48.68,48.88,48.67,48.87,24100.0,23.7065,23.8039,23.7016,23.799,24100.0
2007-08-15 11:30:00,48.83,48.83,48.43,48.47,45100.0,23.7795,23.7795,23.5847,23.6042,45100.0
2007-08-15 12:00:00,48.52,48.67,48.52,48.62,8800.0,23.6286,23.7016,23.6286,23.6772,8800.0
2007-08-15 12:30:00,48.62,48.62,48.4,48.48,12000.0,23.6772,23.6772,23.5701,23.6091,12000.0
2007-08-15 13:00:00,48.5,48.75,48.47,48.72,11800.0,23.6188,23.7406,23.6042,23.7259,11800.0
2007-08-15 13:30:00,48.75,48.95,48.74,48.83,21400.0,23.7406,23.838,23.7357,23.7795,21400.0
2007-08-15 14:00:00,48.78,48.92,48.76,48.83,46200.0,23.7552,23.8233,23.7454,23.7795,46200.0
2007-08-15 14:30:00,48.84,48.95,48.56,48.58,49400.0,23.7844,23.838,23.648,23.6578,49400.0
2007-08-15 15:00:00,48.57,48.72,48.0,48.17,68200.0,23.6529,23.7259,23.3753,23.4581,68200.0
2007-08-15 15:30:00,48.11,48.24,48.01,48.16,49300.0,23.4289,23.4922,23.3802,23.4532,49300.0
2007-08-16 09:30:00,48.0,48.46,47.79,47.99,90300.0,23.3753,23.5993,23.2731,23.3704,90300.0
2007-08-16 10:00:00,47.99,48.06,47.16,47.2,93700.0,23.3704,23.4045,22.9663,22.9857,93700.0
2007-08-16 10:30:00,47.19,47.92,47.06,47.64,82500.0,22.9809,23.3364,22.9176,23.2,82500.0
2007-08-16 11:00:00,47.68,48.06,47.54,47.79,42900.0,23.2195,23.4045,23.1513,23.2731,42900.0
2007-08-16 11:30:00,47.85,47.91,47.45,47.46,45900.0,23.3023,23.3315,23.1075,23.1123,45900.0
2007-08-16 12:00:00,47.58,47.58,47.22,47.26,66100.0,23.1708,23.1708,22.9955,23.0149,66100.0
2007-08-16 12:30:00,47.28,47.34,46.89,47.32,65900.0,23.0247,23.0539,22.8348,23.0442,65900.0
2007-08-16 13:00:00,47.32,47.7,47.08,47.62,47600.0,23.0442,23.2292,22.9273,23.1903,47600.0
2007-08-16 13:30:00,47.62,48.22,47.62,48.22,50100.0,23.1903,23.4825,23.1903,23.4825,50100.0
2007-08-16 14:00:00,48.19,48.95,48.11,48.46,62300.0,23.4678,23.838,23.4289,23.5993,62300.0
2007-08-16 14:30:00,48.44,48.79,48.15,48.66,49700.0,23.5896,23.76,23.4484,23.6967,49700.0
2007-08-16 15:00:00,48.75,48.88,48.1,48.44,37900.0,23.7406,23.8039,23.424,23.5896,37900.0
2007-08-16 15:30:00,48.45,49.53,48.41,49.32,146600.0,23.5945,24.1204,23.575,24.0181,146600.0
2007-08-17 09:30:00,51.38,51.67,51.0,51.25,138600.0,25.0213,25.1626,24.8363,24.958,138600.0
2007-08-17 10:00:00,51.22,51.45,50.66,50.76,102000.0,24.9434,25.0554,24.6707,24.7194,102000.0
2007-08-17 10:30:00,50.79,51.32,50.64,51.21,97100.0,24.734,24.9921,24.661,24.9385,97100.0
2007-08-17 11:00:00,51.29,51.29,50.6,50.6,37100.0,24.9775,24.9775,24.6415,24.6415,37100.0
2007-08-17 11:30:00,50.61,50.85,50.51,50.51,31400.0,24.6464,24.7632,24.5977,24.5977,31400.0
2007-08-17 12:00:00,50.5,50.73,50.34,50.64,27600.0,24.5928,24.7048,24.5149,24.661,27600.0
2007-08-17 12:30:00,50.66,50.66,50.37,50.52,20800.0,24.6707,24.6707,24.5295,24.6025,20800.0
2007-08-17 13:00:00,50.49,50.67,50.44,50.6,14500.0,24.5879,24.6756,24.5636,24.6415,14500.0
2007-08-17 13:30:00,50.55,50.6,50.32,50.48,16600.0,24.6171,24.6415,24.5051,24.583,16600.0
2007-08-17 14:00:00,50.48,50.52,50.32,50.32,11900.0,24.583,24.6025,24.5051,24.5051,11900.0
2007-08-17 14:30:00,50.33,50.4,50.24,50.28,23700.0,24.51,24.5441,24.4662,24.4856,23700.0
2007-08-17 15:00:00,50.28,50.57,50.27,50.4,37200.0,24.4856,24.6269,24.4808,24.5441,37200.0
2007-08-17 15:30:00,50.44,50.69,50.41,50.45,58000.0,24.5636,24.6853,24.549,24.5684,58000.0
2007-08-20 09:30:00,51.11,51.3,50.66,50.92,46700.0,24.8898,24.9824,24.6707,24.7973,46700.0
2007-08-20 10:00:00,50.82,50.85,50.38,50.4,29300.0,24.7486,24.7632,24.5343,24.5441,29300.0
2007-08-20 10:30:00,50.41,50.66,50.28,50.66,31200.0,24.549,24.6707,24.4856,24.6707,31200.0
2007-08-20 11:00:00,50.65,50.69,50.48,50.51,17800.0,24.6658,24.6853,24.583,24.5977,17800.0
2007-08-20 11:30:00,50.5,50.63,50.09,50.09,29500.0,24.5928,24.6561,24.3931,24.3931,29500.0
2007-08-20 12:00:00,50.12,50.16,49.6,49.85,37500.0,24.4077,24.4272,24.1545,24.2762,37500.0
2007-08-20 12:30:00,49.85,50.0,49.76,49.83,17700.0,24.2762,24.3493,24.2324,24.2665,17700.0
2007-08-20 13:00:00,49.76,49.92,49.67,49.86,21000.0,24.2324,24.3103,24.1886,24.2811,21000.0
2007-08-20 13:30:00,49.89,50.24,49.77,49.77,29000.0,24.2957,24.4662,24.2373,24.2373,29000.0
2007-08-20 14:00:00,49.74,50.16,49.66,50.16,22100.0,24.2227,24.4272,24.1837,24.4272,22100.0
2007-08-20 14:30:00,50.19,50.48,50.08,50.48,34600.0,24.4418,24.583,24.3882,24.583,34600.0
2007-08-20 15:00:00,50.51,50.98,50.38,50.77,36100.0,24.5977,24.8265,24.5343,24.7243,36100.0
2007-08-20 15:30:00,50.79,50.79,50.31,50.65,37300.0,24.734,24.734,24.5003,24.6658,37300.0
2007-08-21 09:30:00,50.45,51.01,50.35,50.67,33400.0,24.5684,24.8411,24.5197,24.6756,33400.0
2007-08-21 10:00:00,50.69,50.73,50.38,50.49,24700.0,24.6853,24.7048,24.5343,24.5879,24700.0
2007-08-21 10:30:00,50.55,50.65,50.48,50.6,13600.0,24.6171,24.6658,24.583,24.6415,13600.0
2007-08-21 11:00:00,50.6,50.79,50.59,50.78,18500.0,24.6415,24.734,24.6366,24.7291,18500.0
2007-08-21 11:30:00,50.81,50.96,50.71,50.85,23500.0,24.7437,24.8168,24.6951,24.7632,23500.0
2007-08-21 12:00:00,50.85,50.94,50.77,50.84,16200.0,24.7632,24.8071,24.7243,24.7584,16200.0
2007-08-21 12:30:00,50.81,50.81,50.44,50.66,23700.0,24.7437,24.7437,24.5636,24.6707,23700.0
2007-08-21 13:00:00,50.66,50.85,50.64,50.78,12200.0,24.6707,24.7632,24.661,24.7291,12200.0
2007-08-21 13:30:00,50.8,50.95,50.77,50.78,13500.0,24.7389,24.8119,24.7243,24.7291,13500.0
2007-08-21 14:00:00,50.82,51.02,50.82,51.01,19700.0,24.7486,24.846,24.7486,24.8411,19700.0
2007-08-21 14:30:00,51.01,51.09,50.89,51.09,24200.0,24.8411,24.8801,24.7827,24.8801,24200.0
2007-08-21 15:00:00,51.09,51.13,50.94,50.94,23700.0,24.8801,24.8996,24.8071,24.8071,23700.0
2007-08-21 15:30:00,50.95,51.32,50.94,51.14,43300.0,24.8119,24.9921,24.8071,24.9045,43300.0
2007-08-22 09:30:00,51.79,51.9,51.56,51.73,36200.0,25.221,25.2746,25.109,25.1918,36200.0
2007-08-22 10:00:00,51.7,51.78,51.42,51.55,20400.0,25.1772,25.2161,25.0408,25.1041,20400.0
2007-08-22 10:30:00,51.54,51.55,51.34,51.38,22900.0,25.0992,25.1041,25.0019,25.0213,22900.0
2007-08-22 11:00:00,51.4,51.46,51.28,51.32,13400.0,25.0311,25.0603,24.9726,24.9921,13400.0
2007-08-22 11:30:00,51.33,51.54,51.33,51.5,11600.0,24.997,25.0992,24.997,25.0798,11600.0
2007-08-22 12:00:00,51.49,51.63,51.41,51.41,19500.0,25.0749,25.1431,25.0359,25.0359,19500.0
2007-08-22 12:30:00,51.4,51.44,51.27,51.37,10100.0,25.0311,25.0505,24.9678,25.0165,10100.0
2007-08-22 13:00:00,51.29,51.31,51.1,51.24,15100.0,24.9775,24.9872,24.885,24.9532,15100.0
2007-08-22 13:30:00,51.27,51.52,51.27,51.51,8800.0,24.9678,25.0895,24.9678,25.0846,8800.0
2007-08-22 14:00:00,51.47,51.49,51.35,51.37,12800.0,25.0652,25.0749,25.0067,25.0165,12800.0
2007-08-22 14:30:00,51.43,51.47,51.38,51.47,16800.0,25.0457,25.0652,25.0213,25.0652,16800.0
2007-08-22 15:00:00,51.45,51.54,51.43,51.45,19700.0,25.0554,25.0992,25.0457,25.0554,19700.0
2007-08-22 15:30:00,51.5,51.66,51.36,51.45,53000.0,25.0798,25.1577,25.0116,25.0554,53000.0
2007-08-23 09:30:00,52.86,53.02,52.47,52.52,123000.0,25.7421,25.82,25.5521,25.5765,123000.0
2007-08-23 10:00:00,52.52,52.8,52.43,52.45,48400.0,25.5765,25.7129,25.5327,25.5424,48400.0
2007-08-23 10:30:00,52.45,52.6,52.34,52.48,26500.0,25.5424,25.6155,25.4888,25.557,26500.0
2007-08-23 11:00:00,52.52,52.62,52.11,52.13,51400.0,25.5765,25.6252,25.3768,25.3866,51400.0
2007-08-23 11:30:00,52.14,52.16,51.94,51.99,17500.0,25.3914,25.4012,25.294,25.3184,17500.0
2007-08-23 12:00:00,52.01,52.37,52.01,52.2,20800.0,25.3281,25.5034,25.3281,25.4207,20800.0
2007-08-23 12:30:00,52.23,52.42,52.12,52.12,15500.0,25.4353,25.5278,25.3817,25.3817,15500.0
2007-08-23 13:00:00,52.18,52.34,52.14,52.21,17500.0,25.4109,25.4888,25.3914,25.4255,17500.0
2007-08-23 13:30:00,52.24,52.45,52.19,52.41,25200.0,25.4401,25.5424,25.4158,25.5229,25200.0
2007-08-23 14:00:00,52.41,52.65,52.41,52.49,16800.0,25.5229,25.6398,25.5229,25.5619,16800.0
2007-08-23 14:30:00,52.47,52.53,52.28,52.3,27700.0,25.5521,25.5814,25.4596,25.4694,27700.0
2007-08-23 15:00:00,52.3,52.39,52.14,52.31,33600.0,25.4694,25.5132,25.3914,25.4742,33600.0
2007-08-23 15:30:00,52.31,52.58,52.3,52.45,47000.0,25.4742,25.6057,25.4694,25.5424,47000.0
2007-08-24 09:30:00,52.57,52.57,51.78,52.01,55900.0,25.6008,25.6008,25.2161,25.3281,55900.0
2007-08-24 10:00:00,52.02,52.29,52.02,52.23,35600.0,25.333,25.4645,25.333,25.4353,35600.0
2007-08-24 10:30:00,52.23,52.33,52.12,52.15,50700.0,25.4353,25.484,25.3817,25.3963,50700.0
2007-08-24 11:00:00,52.14,52.23,52.04,52.11,21700.0,25.3914,25.4353,25.3427,25.3768,21700.0
2007-08-24 11:30:00,52.12,52.13,52.03,52.04,18600.0,25.3817,25.3866,25.3379,25.3427,18600.0
2007-08-24 12:00:00,52.06,52.3,52.02,52.29,13500.0,25.3525,25.4694,25.333,25.4645,13500.0
2007-08-24 12:30:00,52.25,52.28,52.18,52.18,15900.0,25.445,25.4596,25.4109,25.4109,15900.0
2007-08-24 13:00:00,52.12,52.26,52.12,52.18,23000.0,25.3817,25.4499,25.3817,25.4109,23000.0
2007-08-24 13:30:00,52.21,52.29,52.16,52.29,14100.0,25.4255,25.4645,25.4012,25.4645,14100.0
2007-08-24 14:00:00,52.27,52.5,52.25,52.5,43500.0,25.4547,25.5668,25.445,25.5668,43500.0
2007-08-24 14:30:00,52.5,52.55,52.3,52.34,19800.0,25.5668,25.5911,25.4694,25.4888,19800.0
2007-08-24 15:00:00,52.31,52.39,52.29,52.32,30000.0,25.4742,25.5132,25.4645,25.4791,30000.0
2007-08-24 15:30:00,52.35,52.44,52.23,52.26,39100.0,25.4937,25.5375,25.4353,25.4499,39100.0
2007-08-27 09:30:00,52.14,52.29,51.86,52.03,44600.0,25.3914,25.4645,25.2551,25.3379,44600.0
2007-08-27 10:00:00,52.03,52.04,51.64,51.78,67000.0,25.3379,25.3427,25.1479,25.2161,67000.0
2007-08-27 10:30:00,51.8,52.02,51.64,51.93,37300.0,25.2259,25.333,25.1479,25.2892,37300.0
2007-08-27 11:00:00,51.95,51.97,51.68,51.85,20200.0,25.2989,25.3087,25.1674,25.2502,20200.0
2007-08-27 11:30:00,51.83,51.97,51.79,51.87,16700.0,25.2405,25.3087,25.221,25.26,16700.0
2007-08-27 12:00:00,51.87,51.97,51.82,51.87,14900.0,25.26,25.3087,25.2356,25.26,14900.0
2007-08-27 12:30:00,51.84,51.95,51.84,51.9,7600.0,25.2453,25.2989,25.2453,25.2746,7600.0
2007-08-27 13:00:00,51.87,51.92,51.78,51.82,21000.0,25.26,25.2843,25.2161,25.2356,21000.0
2007-08-27 13:30:00,51.83,51.83,51.66,51.71,17400.0,25.2405,25.2405,25.1577,25.182,17400.0
2007-08-27 14:00:00,51.71,51.75,51.65,51.69,17000.0,25.182,25.2015,25.1528,25.1723,17000.0
2007-08-27 14:30:00,51.69,51.78,51.63,51.68,33600.0,25.1723,25.2161,25.1431,25.1674,33600.0
2007-08-27 15:00:00,51.71,51.76,51.6,51.65,36400.0,25.182,25.2064,25.1285,25.1528,36400.0
2007-08-27 15:30:00,51.65,51.77,51.6,51.6,48400.0,25.1528,25.2113,25.1285,25.1285,48400.0
2007-08-28 09:30:00,51.08,51.28,50.78,50.89,43100.0,24.8752,24.9726,24.7291,24.7827,43100.0
2007-08-28 10:00:00,50.84,51.26,50.78,51.03,66500.0,24.7584,24.9629,24.7291,24.8509,66500.0
2007-08-28 10:30:00,51.02,51.09,50.71,50.78,52000.0,24.846,24.8801,24.6951,24.7291,52000.0
2007-08-28 11:00:00,50.8,50.83,50.54,50.64,51500.0,24.7389,24.7535,24.6123,24.661,51500.0
2007-08-28 11:30:00,50.64,50.76,50.42,50.74,33500.0,24.661,24.7194,24.5538,24.7097,33500.0
2007-08-28 12:00:00,50.78,50.98,50.78,50.83,16000.0,24.7291,24.8265,24.7291,24.7535,16000.0
2007-08-28 12:30:00,50.88,50.98,50.82,50.92,9900.0,24.7778,24.8265,24.7486,24.7973,9900.0
2007-08-28 13:00:00,50.92,50.92,50.75,50.77,5200.0,24.7973,24.7973,24.7145,24.7243,5200.0
2007-08-28 13:30:00,50.77,50.95,50.77,50.86,47500.0,24.7243,24.8119,24.7243,24.7681,47500.0
2007-08-28 14:00:00,50.86,50.92,50.68,50.92,95800.0,24.7681,24.7973,24.6804,24.7973,95800.0
2007-08-28 14:30:00,50.84,50.87,50.4,50.47,41700.0,24.7584,24.773,24.5441,24.5782,41700.0
2007-08-28 15:00:00,50.42,50.54,50.35,50.44,80400.0,24.5538,24.6123,24.5197,24.5636,80400.0
2007-08-28 15:30:00,50.41,50.41,50.24,50.35,62600.0,24.549,24.549,24.4662,24.5197,62600.0
2007-08-29 09:30:00,50.72,50.98,50.64,50.73,54600.0,24.6999,24.8265,24.661,24.7048,54600.0
2007-08-29 10:00:00,50.76,50.78,50.51,50.66,99900.0,24.7194,24.7291,24.5977,24.6707,99900.0
2007-08-29 10:30:00,50.72,50.82,50.6,50.74,32700.0,24.6999,24.7486,24.6415,24.7097,32700.0
2007-08-29 11:00:00,50.76,50.9,50.74,50.81,31100.0,24.7194,24.7876,24.7097,24.7437,31100.0
2007-08-29 11:30:00,50.79,50.95,50.76,50.86,39400.0,24.734,24.8119,24.7194,24.7681,39400.0
2007-08-29 12:00:00,50.86,50.87,50.75,50.77,19800.0,24.7681,24.773,24.7145,24.7243,19800.0
2007-08-29 12:30:00,50.83,50.83,50.63,50.64,25100.0,24.7535,24.7535,24.6561,24.661,25100.0
2007-08-29 13:00:00,50.65,50.76,50.62,50.75,26400.0,24.6658,24.7194,24.6512,24.7145,26400.0
2007-08-29 13:30:00,50.73,50.75,50.66,50.73,23300.0,24.7048,24.7145,24.6707,24.7048,23300.0
2007-08-29 14:00:00,50.73,50.86,50.68,50.82,51600.0,24.7048,24.7681,24.6804,24.7486,51600.0
2007-08-29 14:30:00,50.83,51.04,50.8,50.86,25800.0,24.7535,24.8558,24.7389,24.7681,25800.0
2007-08-29 15:00:00,50.86,51.17,50.82,51.09,36600.0,24.7681,24.9191,24.7486,24.8801,36600.0
2007-08-29 15:30:00,51.09,51.35,51.09,51.22,42800.0,24.8801,25.0067,24.8801,24.9434,42800.0
2007-08-30 09:30:00,50.85,51.0,50.6,50.88,43500.0,24.7632,24.8363,24.6415,24.7778,43500.0
2007-08-30 10:00:00,50.86,51.15,50.73,50.85,50300.0,24.7681,24.9093,24.7048,24.7632,50300.0
2007-08-30 10:30:00,50.85,51.11,50.83,51.04,40300.0,24.7632,24.8898,24.7535,24.8558,40300.0
2007-08-30 11:00:00,51.07,51.33,51.05,51.21,36000.0,24.8704,24.997,24.8606,24.9385,36000.0
2007-08-30 11:30:00,51.22,51.43,51.13,51.19,36700.0,24.9434,25.0457,24.8996,24.9288,36700.0
2007-08-30 12:00:00,51.2,51.2,50.95,51.15,28400.0,24.9337,24.9337,24.8119,24.9093,28400.0
2007-08-30 12:30:00,51.12,51.37,51.07,51.29,25900.0,24.8947,25.0165,24.8704,24.9775,25900.0
2007-08-30 13:00:00,51.26,51.3,51.02,51.08,20600.0,24.9629,24.9824,24.846,24.8752,20600.0
2007-08-30 13:30:00,51.08,51.08,50.97,51.01,12700.0,24.8752,24.8752,24.8217,24.8411,12700.0
2007-08-30 14:00:00,51.01,51.13,50.92,50.99,25200.0,24.8411,24.8996,24.7973,24.8314,25200.0
2007-08-30 14:30:00,50.98,50.99,50.58,50.71,25300.0,24.8265,24.8314,24.6317,24.6951,25300.0
2007-08-30 15:00:00,50.73,50.93,50.72,50.86,19100.0,24.7048,24.8022,24.6999,24.7681,19100.0
2007-08-30 15:30:00,50.83,50.97,50.67,50.97,42300.0,24.7535,24.8217,24.6756,24.8217,42300.0
2007-08-31 09:30:00,51.84,51.98,51.59,51.67,32700.0,25.2453,25.3135,25.1236,25.1626,32700.0
2007-08-31 10:00:00,51.7,51.78,51.21,51.22,47800.0,25.1772,25.2161,24.9385,24.9434,47800.0
2007-08-31 10:30:00,51.24,51.47,51.23,51.3,16700.0,24.9532,25.0652,24.9483,24.9824,16700.0
2007-08-31 11:00:00,51.3,51.36,51.1,51.22,21600.0,24.9824,25.0116,24.885,24.9434,21600.0
2007-08-31 11:30:00,51.18,51.37,51.18,51.37,11500.0,24.9239,25.0165,24.9239,25.0165,11500.0
2007-08-31 12:00:00,51.31,51.42,51.26,51.31,16800.0,24.9872,25.0408,24.9629,24.9872,16800.0
2007-08-31 12:30:00,51.31,51.49,51.29,51.48,8400.0,24.9872,25.0749,24.9775,25.07,8400.0
2007-08-31 13:00:00,51.44,51.46,51.3,51.41,9500.0,25.0505,25.0603,24.9824,25.0359,9500.0
2007-08-31 13:30:00,51.4,51.41,51.3,51.32,10000.0,25.0311,25.0359,24.9824,24.9921,10000.0
2007-08-31 14:00:00,51.35,51.37,51.29,51.35,11700.0,25.0067,25.0165,24.9775,25.0067,11700.0
2007-08-31 14:30:00,51.33,51.38,51.31,51.34,9400.0,24.997,25.0213,24.9872,25.0019,9400.0
2007-08-31 15:00:00,51.31,51.44,51.31,51.42,28200.0,24.9872,25.0505,24.9872,25.0408,28200.0
2007-08-31 15:30:00,51.41,51.6,51.36,51.47,73000.0,25.0359,25.1285,25.0116,25.0652,73000.0
2007-09-04 09:30:00,51.79,51.84,51.5,51.5,45500.0,25.221,25.2453,25.0798,25.0798,45500.0
2007-09-04 10:00:00,51.51,51.8,51.5,51.79,36900.0,25.0846,25.2259,25.0798,25.221,36900.0
2007-09-04 10:30:00,51.75,51.86,51.68,51.86,46100.0,25.2015,25.2551,25.1674,25.2551,46100.0
2007-09-04 11:00:00,51.84,51.92,51.54,51.84,78100.0,25.2453,25.2843,25.0992,25.2453,78100.0
2007-09-04 11:30:00,51.83,51.9,51.78,51.82,14100.0,25.2405,25.2746,25.2161,25.2356,14100.0
2007-09-04 12:00:00,51.83,51.83,51.72,51.75,28400.0,25.2405,25.2405,25.1869,25.2015,28400.0
2007-09-04 12:30:00,51.76,51.78,51.6,51.62,21500.0,25.2064,25.2161,25.1285,25.1382,21500.0
2007-09-04 13:00:00,51.62,51.67,51.58,51.65,23500.0,25.1382,25.1626,25.1187,25.1528,23500.0
2007-09-04 13:30:00,51.62,51.73,51.62,51.7,16600.0,25.1382,25.1918,25.1382,25.1772,16600.0
2007-09-04 14:00:00,51.7,51.78,51.68,51.72,29900.0,25.1772,25.2161,25.1674,25.1869,29900.0
2007-09-04 14:30:00,51.72,51.9,51.72,51.86,22200.0,25.1869,25.2746,25.1869,25.2551,22200.0
2007-09-04 15:00:00,51.85,51.85,51.73,51.76,20600.0,25.2502,25.2502,25.1918,25.2064,20600.0
2007-09-04 15:30:00,51.79,51.81,51.68,51.77,41900.0,25.221,25.2307,25.1674,25.2113,41900.0
2007-09-05 09:30:00,51.21,51.88,51.12,51.58,57900.0,24.9385,25.2648,24.8947,25.1187,57900.0
2007-09-05 10:00:00,51.58,51.58,51.09,51.18,51900.0,25.1187,25.1187,24.8801,24.9239,51900.0
2007-09-05 10:30:00,51.24,51.48,51.15,51.44,23000.0,24.9532,25.07,24.9093,25.0505,23000.0
2007-09-05 11:00:00,51.46,51.51,51.3,51.51,29800.0,25.0603,25.0846,24.9824,25.0846,29800.0
2007-09-05 11:30:00,51.5,51.8,51.4,51.77,49800.0,25.0798,25.2259,25.0311,25.2113,49800.0
2007-09-05 12:00:00,51.73,51.8,51.63,51.76,19500.0,25.1918,25.2259,25.1431,25.2064,19500.0
2007-09-05 12:30:00,51.74,51.75,51.5,51.57,6800.0,25.1966,25.2015,25.0798,25.1139,6800.0
2007-09-05 13:00:00,51.62,51.67,51.37,51.45,7400.0,25.1382,25.1626,25.0165,25.0554,7400.0
2007-09-05 13:30:00,51.43,51.49,51.38,51.46,5400.0,25.0457,25.0749,25.0213,25.0603,5400.0
2007-09-05 14:00:00,51.51,51.55,51.22,51.26,15900.0,25.0846,25.1041,24.9434,24.9629,15900.0
2007-09-05 14:30:00,51.29,51.39,51.2,51.31,22100.0,24.9775,25.0262,24.9337,24.9872,22100.0
2007-09-05 15:00:00,51.27,51.44,51.26,51.42,13200.0,24.9678,25.0505,24.9629,25.0408,13200.0
2007-09-05 15:30:00,51.43,51.44,51.32,51.32,45900.0,25.0457,25.0505,24.9921,24.9921,45900.0
2007-09-06 09:30:00,51.23,51.32,50.85,51.0,51800.0,24.9483,24.9921,24.7632,24.8363,51800.0
2007-09-06 10:00:00,51.01,51.01,50.8,50.96,33700.0,24.8411,24.8411,24.7389,24.8168,33700.0
2007-09-06 10:30:00,50.95,51.23,50.91,51.12,21200.0,24.8119,24.9483,24.7924,24.8947,21200.0
2007-09-06 11:00:00,51.1,51.21,51.04,51.15,14000.0,24.885,24.9385,24.8558,24.9093,14000.0
2007-09-06 11:30:00,51.15,51.23,51.07,51.11,15400.0,24.9093,24.9483,24.8704,24.8898,15400.0
2007-09-06 12:00:00,51.13,51.14,51.01,51.04,21300.0,24.8996,24.9045,24.8411,24.8558,21300.0
2007-09-06 12:30:00,51.07,51.11,51.02,51.08,7500.0,24.8704,24.8898,24.846,24.8752,7500.0
2007-09-06 13:00:00,51.11,51.16,51.11,51.12,6900.0,24.8898,24.9142,24.8898,24.8947,6900.0
2007-09-06 13:30:00,51.13,51.13,51.02,51.05,16100.0,24.8996,24.8996,24.846,24.8606,16100.0
2007-09-06 14:00:00,51.05,51.18,51.02,51.11,20900.0,24.8606,24.9239,24.846,24.8898,20900.0
2007-09-06 14:30:00,51.09,51.15,51.05,51.12,18900.0,24.8801,24.9093,24.8606,24.8947,18900.0
2007-09-06 15:00:00,51.12,51.15,51.07,51.09,11600.0,24.8947,24.9093,24.8704,24.8801,11600.0
2007-09-06 15:30:00,51.09,51.2,51.05,51.2,21900.0,24.8801,24.9337,24.8606,24.9337,21900.0
2007-09-07 09:30:00,50.71,50.99,50.51,50.92,28400.0,24.6951,24.8314,24.5977,24.7973,28400.0
2007-09-07 10:00:00,50.95,51.23,50.95,51.22,17100.0,24.8119,24.9483,24.8119,24.9434,17100.0
2007-09-07 10:30:00,51.22,51.22,50.94,51.03,24900.0,24.9434,24.9434,24.8071,24.8509,24900.0
2007-09-07 11:00:00,51.0,51.0,50.38,50.38,22100.0,24.8363,24.8363,24.5343,24.5343,22100.0
2007-09-07 11:30:00,50.38,50.7,50.37,50.62,19200.0,24.5343,24.6902,24.5295,24.6512,19200.0
2007-09-07 12:00:00,50.64,50.71,50.5,50.71,15700.0,24.661,24.6951,24.5928,24.6951,15700.0
2007-09-07 12:30:00,50.75,50.76,50.61,50.7,8300.0,24.7145,24.7194,24.6464,24.6902,8300.0
2007-09-07 13:00:00,50.7,50.85,50.69,50.75,10500.0,24.6902,24.7632,24.6853,24.7145,10500.0
2007-09-07 13:30:00,50.73,50.82,50.69,50.74,16900.0,24.7048,24.7486,24.6853,24.7097,16900.0
2007-09-07 14:00:00,50.73,50.73,50.56,50.58,11900.0,24.7048,24.7048,24.622,24.6317,11900.0
2007-09-07 14:30:00,50.59,50.62,50.42,50.42,14300.0,24.6366,24.6512,24.5538,24.5538,14300.0
2007-09-07 15:00:00,50.41,50.59,50.41,50.47,18800.0,24.549,24.6366,24.549,24.5782,18800.0
2007-09-07 15:30:00,50.47,50.74,50.44,50.63,45800.0,24.5782,24.7097,24.5636,24.6561,45800.0
2007-09-10 09:30:00,50.48,50.55,50.16,50.31,38700.0,24.583,24.6171,24.4272,24.5003,38700.0
2007-09-10 10:00:00,50.3,50.58,50.28,50.5,24200.0,24.4954,24.6317,24.4856,24.5928,24200.0
2007-09-10 10:30:00,50.48,50.52,50.27,50.44,31400.0,24.583,24.6025,24.4808,24.5636,31400.0
2007-09-10 11:00:00,50.44,50.56,50.23,50.54,45000.0,24.5636,24.622,24.4613,24.6123,45000.0
2007-09-10 11:30:00,50.53,50.91,50.51,50.8,58500.0,24.6074,24.7924,24.5977,24.7389,58500.0
2007-09-10 12:00:00,50.84,50.87,50.67,50.74,14300.0,24.7584,24.773,24.6756,24.7097,14300.0
2007-09-10 12:30:00,50.72,50.73,50.58,50.68,12900.0,24.6999,24.7048,24.6317,24.6804,12900.0
2007-09-10 13:00:00,50.66,50.68,50.47,50.52,24800.0,24.6707,24.6804,24.5782,24.6025,24800.0
2007-09-10 13:30:00,50.57,50.67,50.51,50.61,12000.0,24.6269,24.6756,24.5977,24.6464,12000.0
2007-09-10 14:00:00,50.55,50.64,50.48,50.64,14300.0,24.6171,24.661,24.583,24.661,14300.0
2007-09-10 14:30:00,50.66,50.93,50.65,50.82,23900.0,24.6707,24.8022,24.6658,24.7486,23900.0
2007-09-10 15:00:00,50.82,51.08,50.76,51.0,62300.0,24.7486,24.8752,24.7194,24.8363,62300.0
2007-09-10 15:30:00,51.0,51.11,50.92,50.92,46600.0,24.8363,24.8898,24.7973,24.7973,46600.0
2007-09-11 09:30:00,51.38,51.6,51.26,51.36,28200.0,25.0213,25.1285,24.9629,25.0116,28200.0
2007-09-11 10:00:00,51.34,51.43,51.23,51.41,37100.0,25.0019,25.0457,24.9483,25.0359,37100.0
2007-09-11 10:30:00,51.4,51.44,51.3,51.36,27900.0,25.0311,25.0505,24.9824,25.0116,27900.0
2007-09-11 11:00:00,51.38,51.43,51.27,51.42,35700.0,25.0213,25.0457,24.9678,25.0408,35700.0
2007-09-11 11:30:00,51.4,51.45,51.16,51.22,20400.0,25.0311,25.0554,24.9142,24.9434,20400.0
2007-09-11 12:00:00,51.23,51.24,51.05,51.11,14300.0,24.9483,24.9532,24.8606,24.8898,14300.0
2007-09-11 12:30:00,51.14,51.2,51.06,51.07,12500.0,24.9045,24.9337,24.8655,24.8704,12500.0
2007-09-11 13:00:00,51.1,51.13,51.06,51.1,15100.0,24.885,24.8996,24.8655,24.885,15100.0
2007-09-11 13:30:00,51.07,51.34,51.04,51.31,28400.0,24.8704,25.0019,24.8558,24.9872,28400.0
2007-09-11 14:00:00,51.32,51.35,51.24,51.35,30200.0,24.9921,25.0067,24.9532,25.0067,30200.0
2007-09-11 14:30:00,51.35,51.36,51.15,51.17,15800.0,25.0067,25.0116,24.9093,24.9191,15800.0
2007-09-11 15:00:00,51.17,51.27,51.1,51.19,31900.0,24.9191,24.9678,24.885,24.9288,31900.0
2007-09-11 15:30:00,51.22,51.27,51.06,51.16,37200.0,24.9434,24.9678,24.8655,24.9142,37200.0
2007-09-12 09:30:00,51.09,51.26,51.04,51.07,28500.0,24.8801,24.9629,24.8558,24.8704,28500.0
2007-09-12 10:00:00,51.05,51.09,50.84,51.0,32600.0,24.8606,24.8801,24.7584,24.8363,32600.0
2007-09-12 10:30:00,51.0,51.17,50.93,50.98,12900.0,24.8363,24.9191,24.8022,24.8265,12900.0
2007-09-12 11:00:00,50.92,51.09,50.84,51.04,10000.0,24.7973,24.8801,24.7584,24.8558,10000.0
2007-09-12 11:30:00,51.06,51.16,51.04,51.09,10100.0,24.8655,24.9142,24.8558,24.8801,10100.0
2007-09-12 12:00:00,51.07,51.13,51.02,51.05,20200.0,24.8704,24.8996,24.846,24.8606,20200.0
2007-09-12 12:30:00,51.03,51.1,51.03,51.04,6300.0,24.8509,24.885,24.8509,24.8558,6300.0
2007-09-12 13:00:00,51.08,51.09,51.01,51.04,13200.0,24.8752,24.8801,24.8411,24.8558,13200.0
2007-09-12 13:30:00,51.07,51.08,50.95,50.98,30100.0,24.8704,24.8752,24.8119,24.8265,30100.0
2007-09-12 14:00:00,50.99,51.06,50.98,51.02,35500.0,24.8314,24.8655,24.8265,24.846,35500.0
2007-09-12 14:30:00,51.05,51.1,51.05,51.08,7700.0,24.8606,24.885,24.8606,24.8752,7700.0
2007-09-12 15:00:00,51.09,51.12,51.01,51.03,13600.0,24.8801,24.8947,24.8411,24.8509,13600.0
2007-09-12 15:30:00,51.01,51.14,50.97,51.14,36400.0,24.8411,24.9045,24.8217,24.9045,36400.0
2007-09-13 09:30:00,51.47,51.47,51.15,51.33,18400.0,25.0652,25.0652,24.9093,24.997,18400.0
2007-09-13 10:00:00,51.33,51.5,51.29,51.44,20500.0,24.997,25.0798,24.9775,25.0505,20500.0
2007-09-13 10:30:00,51.44,51.57,51.44,51.53,13300.0,25.0505,25.1139,25.0505,25.0944,13300.0
2007-09-13 11:00:00,51.54,51.59,51.34,51.36,16900.0,25.0992,25.1236,25.0019,25.0116,16900.0
2007-09-13 11:30:00,51.38,51.47,51.35,51.39,15100.0,25.0213,25.0652,25.0067,25.0262,15100.0
2007-09-13 12:00:00,51.38,51.46,51.34,51.41,10800.0,25.0213,25.0603,25.0019,25.0359,10800.0
2007-09-13 12:30:00,51.37,51.41,51.3,51.31,6900.0,25.0165,25.0359,24.9824,24.9872,6900.0
2007-09-13 13:00:00,51.29,51.45,51.29,51.4,9900.0,24.9775,25.0554,24.9775,25.0311,9900.0
2007-09-13 13:30:00,51.41,51.42,51.28,51.31,13500.0,25.0359,25.0408,24.9726,24.9872,13500.0
2007-09-13 14:00:00,51.32,51.35,51.28,51.28,9600.0,24.9921,25.0067,24.9726,24.9726,9600.0
2007-09-13 14:30:00,51.3,51.31,51.25,51.29,18200.0,24.9824,24.9872,24.958,24.9775,18200.0
2007-09-13 15:00:00,51.28,51.32,51.07,51.1,24700.0,24.9726,24.9921,24.8704,24.885,24700.0
2007-09-13 15:30:00,51.1,51.1,50.88,50.91,44900.0,24.885,24.885,24.7778,24.7924,44900.0
2007-09-14 09:30:00,50.74,50.79,50.39,50.79,47600.0,24.7097,24.734,24.5392,24.734,47600.0
2007-09-14 10:00:00,50.76,51.09,50.7,51.04,33300.0,24.7194,24.8801,24.6902,24.8558,33300.0
2007-09-14 10:30:00,51.04,51.1,50.93,50.93,24100.0,24.8558,24.885,24.8022,24.8022,24100.0
2007-09-14 11:00:00,50.96,50.98,50.72,50.84,29800.0,24.8168,24.8265,24.6999,24.7584,29800.0
2007-09-14 11:30:00,50.87,50.9,50.76,50.76,22200.0,24.773,24.7876,24.7194,24.7194,22200.0
2007-09-14 12:00:00,50.79,50.81,50.54,50.54,25300.0,24.734,24.7437,24.6123,24.6123,25300.0
2007-09-14 12:30:00,50.56,50.59,50.45,50.47,26000.0,24.622,24.6366,24.5684,24.5782,26000.0
2007-09-14 13:00:00,50.5,50.63,50.45,50.63,19100.0,24.5928,24.6561,24.5684,24.6561,19100.0
2007-09-14 13:30:00,50.63,50.74,50.62,50.74,14500.0,24.6561,24.7097,24.6512,24.7097,14500.0
2007-09-14 14:00:00,50.79,50.81,50.72,50.75,10900.0,24.734,24.7437,24.6999,24.7145,10900.0
2007-09-14 14:30:00,50.76,50.84,50.67,50.7,17600.0,24.7194,24.7584,24.6756,24.6902,17600.0
2007-09-14 15:00:00,50.69,50.73,50.66,50.71,15700.0,24.6853,24.7048,24.6707,24.6951,15700.0
2007-09-14 15:30:00,50.71,50.79,50.69,50.77,33400.0,24.6951,24.734,24.6853,24.7243,33400.0
2007-09-17 09:30:00,50.88,51.17,50.83,51.0,51700.0,24.7778,24.9191,24.7535,24.8363,51700.0
2007-09-17 10:00:00,51.0,51.13,50.97,51.01,31400.0,24.8363,24.8996,24.8217,24.8411,31400.0
2007-09-17 10:30:00,51.01,51.08,50.8,50.9,21000.0,24.8411,24.8752,24.7389,24.7876,21000.0
2007-09-17 11:00:00,50.88,50.99,50.75,50.77,23200.0,24.7778,24.8314,24.7145,24.7243,23200.0
2007-09-17 11:30:00,50.77,50.8,50.43,50.45,20300.0,24.7243,24.7389,24.5587,24.5684,20300.0
2007-09-17 12:00:00,50.42,50.54,50.42,50.51,12200.0,24.5538,24.6123,24.5538,24.5977,12200.0
2007-09-17 12:30:00,50.53,50.8,50.51,50.75,15800.0,24.6074,24.7389,24.5977,24.7145,15800.0
2007-09-17 13:00:00,50.73,50.86,50.71,50.76,9200.0,24.7048,24.7681,24.6951,24.7194,9200.0
2007-09-17 13:30:00,50.76,50.89,50.73,50.86,9700.0,24.7194,24.7827,24.7048,24.7681,9700.0
2007-09-17 14:00:00,50.81,50.99,50.81,50.97,22200.0,24.7437,24.8314,24.7437,24.8217,22200.0
2007-09-17 14:30:00,50.96,51.1,50.9,51.08,39400.0,24.8168,24.885,24.7876,24.8752,39400.0
2007-09-17 15:00:00,51.1,51.18,51.02,51.05,27900.0,24.885,24.9239,24.846,24.8606,27900.0
2007-09-17 15:30:00,51.06,51.09,51.0,51.04,29500.0,24.8655,24.8801,24.8363,24.8558,29500.0
2007-09-18 09:30:00,51.1,51.7,50.78,51.5,128300.0,24.885,25.1772,24.7291,25.0798,128300.0
2007-09-18 10:00:00,51.49,51.56,51.43,51.48,15000.0,25.0749,25.109,25.0457,25.07,15000.0
2007-09-18 10:30:00,51.49,51.64,51.38,51.56,15400.0,25.0749,25.1479,25.0213,25.109,15400.0
2007-09-18 11:00:00,51.58,51.67,51.54,51.58,16100.0,25.1187,25.1626,25.0992,25.1187,16100.0
2007-09-18 11:30:00,51.55,51.6,51.52,51.54,8900.0,25.1041,25.1285,25.0895,25.0992,8900.0
2007-09-18 12:00:00,51.53,51.6,51.46,51.46,11700.0,25.0944,25.1285,25.0603,25.0603,11700.0
2007-09-18 12:30:00,51.46,51.51,51.38,51.4,5900.0,25.0603,25.0846,25.0213,25.0311,5900.0
2007-09-18 13:00:00,51.4,51.5,51.39,51.5,7900.0,25.0311,25.0798,25.0262,25.0798,7900.0
2007-09-18 13:30:00,51.48,51.52,51.4,51.46,8800.0,25.07,25.0895,25.0311,25.0603,8800.0
2007-09-18 14:00:00,51.46,52.29,51.38,51.81,75600.0,25.0603,25.4645,25.0213,25.2307,75600.0
2007-09-18 14:30:00,51.93,52.4,51.9,52.37,56000.0,25.2892,25.5181,25.2746,25.5034,56000.0
2007-09-18 15:00:00,52.38,53.0,52.33,52.78,79100.0,25.5083,25.8102,25.484,25.7031,79100.0
2007-09-18 15:30:00,52.78,53.05,52.68,52.9,77300.0,25.7031,25.8346,25.6544,25.7615,77300.0
2007-09-19 09:30:00,53.1,53.63,53.03,53.47,44800.0,25.8589,26.117,25.8249,26.0391,44800.0
2007-09-19 10:00:00,53.48,53.63,53.22,53.42,112300.0,26.044,26.117,25.9174,26.0148,112300.0
2007-09-19 10:30:00,53.44,53.48,53.22,53.39,22400.0,26.0245,26.044,25.9174,26.0002,22400.0
2007-09-19 11:00:00,53.36,53.55,53.32,53.55,29100.0,25.9856,26.0781,25.9661,26.0781,29100.0
2007-09-19 11:30:00,53.58,53.59,53.26,53.5,29300.0,26.0927,26.0976,25.9369,26.0537,29300.0
2007-09-19 12:00:00,53.5,53.6,53.45,53.53,10700.0,26.0537,26.1024,26.0294,26.0684,10700.0
2007-09-19 12:30:00,53.55,53.55,53.24,53.28,16300.0,26.0781,26.0781,25.9271,25.9466,16300.0
2007-09-19 13:00:00,53.28,53.31,53.22,53.31,15500.0,25.9466,25.9612,25.9174,25.9612,15500.0
2007-09-19 13:30:00,53.33,53.43,53.29,53.41,12200.0,25.971,26.0197,25.9515,26.0099,12200.0
2007-09-19 14:00:00,53.39,53.39,53.26,53.36,17700.0,26.0002,26.0002,25.9369,25.9856,17700.0
2007-09-19 14:30:00,53.34,53.44,53.31,53.31,18300.0,25.9758,26.0245,25.9612,25.9612,18300.0
2007-09-19 15:00:00,53.33,53.4,53.27,53.28,20400.0,25.971,26.005,25.9417,25.9466,20400.0
2007-09-19 15:30:00,53.28,53.44,53.26,53.32,39900.0,25.9466,26.0245,25.9369,25.9661,39900.0
2007-09-20 09:30:00,54.03,54.09,53.47,53.96,121700.0,26.3118,26.3411,26.0391,26.2778,121700.0
2007-09-20 10:00:00,53.98,53.98,53.76,53.78,38300.0,26.2875,26.2875,26.1804,26.1901,38300.0
2007-09-20 10:30:00,53.74,53.77,53.6,53.6,15300.0,26.1706,26.1852,26.1024,26.1024,15300.0
2007-09-20 11:00:00,53.62,53.64,53.52,53.64,18300.0,26.1122,26.1219,26.0635,26.1219,18300.0
2007-09-20 11:30:00,53.64,53.68,53.54,53.63,15000.0,26.1219,26.1414,26.0732,26.117,15000.0
2007-09-20 12:00:00,53.62,53.71,53.53,53.58,12000.0,26.1122,26.156,26.0684,26.0927,12000.0
2007-09-20 12:30:00,53.56,53.7,53.54,53.56,11500.0,26.083,26.1511,26.0732,26.083,11500.0
2007-09-20 13:00:00,53.57,53.57,53.42,53.42,15300.0,26.0878,26.0878,26.0148,26.0148,15300.0
2007-09-20 13:30:00,53.43,53.6,53.41,53.55,8900.0,26.0197,26.1024,26.0099,26.0781,8900.0
2007-09-20 14:00:00,53.55,53.56,53.34,53.39,13600.0,26.0781,26.083,25.9758,26.0002,13600.0
2007-09-20 14:30:00,53.4,53.44,53.09,53.1,27800.0,26.005,26.0245,25.8541,25.8589,27800.0
2007-09-20 15:00:00,53.1,53.1,52.99,53.09,41700.0,25.8589,25.8589,25.8054,25.8541,41700.0
2007-09-20 15:30:00,53.06,53.23,53.0,53.12,44900.0,25.8395,25.9223,25.8102,25.8687,44900.0
2007-09-21 09:30:00,53.71,53.82,53.57,53.67,30800.0,26.156,26.2096,26.0878,26.1365,30800.0
2007-09-21 10:00:00,53.61,53.66,53.49,53.51,20300.0,26.1073,26.1317,26.0489,26.0586,20300.0
2007-09-21 10:30:00,53.52,53.84,53.52,53.82,16400.0,26.0635,26.2193,26.0635,26.2096,16400.0
2007-09-21 11:00:00,53.84,53.87,53.81,53.86,15000.0,26.2193,26.2339,26.2047,26.2291,15000.0
2007-09-21 11:30:00,53.84,53.84,53.68,53.69,18000.0,26.2193,26.2193,26.1414,26.1463,18000.0
2007-09-21 12:00:00,53.68,53.93,53.68,53.87,11800.0,26.1414,26.2631,26.1414,26.2339,11800.0
2007-09-21 12:30:00,53.87,53.9,53.79,53.9,12000.0,26.2339,26.2485,26.195,26.2485,12000.0
2007-09-21 13:00:00,53.88,53.92,53.77,53.79,7300.0,26.2388,26.2583,26.1852,26.195,7300.0
2007-09-21 13:30:00,53.79,53.79,53.66,53.66,7600.0,26.195,26.195,26.1317,26.1317,7600.0
2007-09-21 14:00:00,53.62,53.74,53.61,53.71,20500.0,26.1122,26.1706,26.1073,26.156,20500.0
2007-09-21 14:30:00,53.72,53.72,53.58,53.66,13600.0,26.1609,26.1609,26.0927,26.1317,13600.0
2007-09-21 15:00:00,53.65,53.73,53.65,53.68,25200.0,26.1268,26.1657,26.1268,26.1414,25200.0
2007-09-21 15:30:00,53.7,53.78,53.63,53.78,32000.0,26.1511,26.1901,26.117,26.1901,32000.0
2007-09-24 09:30:00,53.81,53.81,53.6,53.66,17600.0,26.2047,26.2047,26.1024,26.1317,17600.0
2007-09-24 10:00:00,53.62,53.71,53.52,53.59,18900.0,26.1122,26.156,26.0635,26.0976,18900.0
2007-09-24 10:30:00,53.61,53.7,53.54,53.7,14900.0,26.1073,26.1511,26.0732,26.1511,14900.0
2007-09-24 11:00:00,53.69,53.73,53.63,53.66,9300.0,26.1463,26.1657,26.117,26.1317,9300.0
2007-09-24 11:30:00,53.66,53.73,53.6,53.68,18300.0,26.1317,26.1657,26.1024,26.1414,18300.0
2007-09-24 12:00:00,53.7,53.77,53.67,53.77,7900.0,26.1511,26.1852,26.1365,26.1852,7900.0
2007-09-24 12:30:00,53.76,53.87,53.75,53.8,14100.0,26.1804,26.2339,26.1755,26.1998,14100.0
2007-09-24 13:00:00,53.78,53.79,53.65,53.69,8600.0,26.1901,26.195,26.1268,26.1463,8600.0
2007-09-24 13:30:00,53.65,53.72,53.6,53.63,17000.0,26.1268,26.1609,26.1024,26.117,17000.0
2007-09-24 14:00:00,53.61,53.61,53.5,53.52,8900.0,26.1073,26.1073,26.0537,26.0635,8900.0
2007-09-24 14:30:00,53.52,53.58,53.5,53.55,16200.0,26.0635,26.0927,26.0537,26.0781,16200.0
2007-09-24 15:00:00,53.55,53.56,53.48,53.5,27200.0,26.0781,26.083,26.044,26.0537,27200.0
2007-09-24 15:30:00,53.49,53.51,53.31,53.33,49200.0,26.0489,26.0586,25.9612,25.971,49200.0
2007-09-25 09:30:00,53.16,53.56,53.14,53.45,40800.0,25.8882,26.083,25.8784,26.0294,40800.0
2007-09-25 10:00:00,53.43,53.68,53.38,53.47,24600.0,26.0197,26.1414,25.9953,26.0391,24600.0
2007-09-25 10:30:00,53.49,53.61,53.48,53.57,14200.0,26.0489,26.1073,26.044,26.0878,14200.0
2007-09-25 11:00:00,53.6,53.8,53.6,53.75,10400.0,26.1024,26.1998,26.1024,26.1755,10400.0
2007-09-25 11:30:00,53.76,53.84,53.71,53.75,12300.0,26.1804,26.2193,26.156,26.1755,12300.0
2007-09-25 12:00:00,53.74,53.77,53.65,53.77,15000.0,26.1706,26.1852,26.1268,26.1852,15000.0
2007-09-25 12:30:00,53.77,53.78,53.71,53.75,9500.0,26.1852,26.1901,26.156,26.1755,9500.0
2007-09-25 13:00:00,53.75,53.84,53.69,53.84,11500.0,26.1755,26.2193,26.1463,26.2193,11500.0
2007-09-25 13:30:00,53.85,53.85,53.75,53.8,7600.0,26.2242,26.2242,26.1755,26.1998,7600.0
2007-09-25 14:00:00,53.81,53.81,53.7,53.72,20100.0,26.2047,26.2047,26.1511,26.1609,20100.0
2007-09-25 14:30:00,53.73,53.86,53.73,53.83,21500.0,26.1657,26.2291,26.1657,26.2144,21500.0
2007-09-25 15:00:00,53.83,53.92,53.82,53.92,24200.0,26.2144,26.2583,26.2096,26.2583,24200.0
2007-09-25 15:30:00,53.91,53.96,53.85,53.89,53000.0,26.2534,26.2778,26.2242,26.2437,53000.0
2007-09-26 09:30:00,54.36,54.38,53.9,54.19,38500.0,26.4725,26.4823,26.2485,26.3898,38500.0
2007-09-26 10:00:00,54.18,54.28,54.07,54.07,50100.0,26.3849,26.4336,26.3313,26.3313,50100.0
2007-09-26 10:30:00,54.04,54.04,53.71,53.87,41400.0,26.3167,26.3167,26.156,26.2339,41400.0
2007-09-26 11:00:00,53.84,54.09,53.78,54.08,37900.0,26.2193,26.3411,26.1901,26.3362,37900.0
2007-09-26 11:30:00,54.05,54.19,54.01,54.09,18100.0,26.3216,26.3898,26.3021,26.3411,18100.0
2007-09-26 12:00:00,54.12,54.16,54.05,54.1,11400.0,26.3557,26.3752,26.3216,26.3459,11400.0
2007-09-26 12:30:00,54.12,54.13,54.07,54.1,6400.0,26.3557,26.3605,26.3313,26.3459,6400.0
2007-09-26 13:00:00,54.12,54.24,54.12,54.19,11500.0,26.3557,26.4141,26.3557,26.3898,11500.0
2007-09-26 13:30:00,54.19,54.21,54.1,54.16,8800.0,26.3898,26.3995,26.3459,26.3752,8800.0
2007-09-26 14:00:00,54.17,54.32,54.17,54.26,13400.0,26.38,26.4531,26.38,26.4238,13400.0
2007-09-26 14:30:00,54.29,54.42,54.25,54.37,15400.0,26.4385,26.5018,26.419,26.4774,15400.0
2007-09-26 15:00:00,54.33,54.65,54.33,54.65,15900.0,26.4579,26.6138,26.4579,26.6138,15900.0
2007-09-26 15:30:00,54.65,54.72,54.54,54.59,53800.0,26.6138,26.6479,26.5602,26.5846,53800.0
2007-09-27 09:30:00,54.67,55.0,54.58,54.99,83500.0,26.6235,26.7842,26.5797,26.7793,83500.0
2007-09-27 10:00:00,54.99,55.0,54.82,54.93,59200.0,26.7793,26.7842,26.6966,26.7501,59200.0
2007-09-27 10:30:00,54.97,55.0,54.82,54.88,23900.0,26.7696,26.7842,26.6966,26.7258,23900.0
2007-09-27 11:00:00,54.89,54.92,54.57,54.61,15700.0,26.7307,26.7453,26.5748,26.5943,15700.0
2007-09-27 11:30:00,54.54,54.71,54.51,54.68,13100.0,26.5602,26.643,26.5456,26.6284,13100.0
2007-09-27 12:00:00,54.69,54.89,54.69,54.86,12500.0,26.6333,26.7307,26.6333,26.716,12500.0
2007-09-27 12:30:00,54.89,54.98,54.84,54.97,10800.0,26.7307,26.7745,26.7063,26.7696,10800.0
2007-09-27 13:00:00,54.94,55.01,54.92,54.99,24200.0,26.755,26.7891,26.7453,26.7793,24200.0
2007-09-27 13:30:00,54.98,55.04,54.95,55.0,47500.0,26.7745,26.8037,26.7599,26.7842,47500.0
2007-09-27 14:00:00,55.0,55.19,55.0,55.17,40200.0,26.7842,26.8767,26.7842,26.867,40200.0
2007-09-27 14:30:00,55.16,55.18,55.03,55.14,11800.0,26.8621,26.8719,26.7988,26.8524,11800.0
2007-09-27 15:00:00,55.15,55.22,55.11,55.19,23100.0,26.8573,26.8914,26.8378,26.8767,23100.0
2007-09-27 15:30:00,55.21,55.28,55.05,55.12,41300.0,26.8865,26.9206,26.8086,26.8427,41300.0
2007-09-28 09:30:00,55.29,55.41,55.21,55.39,20700.0,26.9254,26.9839,26.8865,26.9741,20700.0
2007-09-28 10:00:00,55.39,55.43,55.22,55.32,23400.0,26.9741,26.9936,26.8914,26.9401,23400.0
2007-09-28 10:30:00,55.28,55.34,55.13,55.29,46200.0,26.9206,26.9498,26.8475,26.9254,46200.0
2007-09-28 11:00:00,55.35,55.49,55.32,55.4,17400.0,26.9547,27.0228,26.9401,26.979,17400.0
2007-09-28 11:30:00,55.42,55.45,55.24,55.24,12700.0,26.9888,27.0034,26.9011,26.9011,12700.0
2007-09-28 12:00:00,55.21,55.29,55.19,55.22,5600.0,26.8865,26.9254,26.8767,26.8914,5600.0
2007-09-28 12:30:00,55.19,55.25,55.16,55.25,4200.0,26.8767,26.906,26.8621,26.906,4200.0
2007-09-28 13:00:00,55.23,55.3,55.22,55.28,4500.0,26.8962,26.9303,26.8914,26.9206,4500.0
2007-09-28 13:30:00,55.26,55.47,55.26,55.44,11300.0,26.9108,27.0131,26.9108,26.9985,11300.0
2007-09-28 14:00:00,55.43,55.54,55.41,55.46,18900.0,26.9936,27.0472,26.9839,27.0082,18900.0
2007-09-28 14:30:00,55.44,55.49,55.33,55.33,11500.0,26.9985,27.0228,26.9449,26.9449,11500.0
2007-09-28 15:00:00,55.31,55.36,55.2,55.31,24600.0,26.9352,26.9595,26.8816,26.9352,24600.0
2007-09-28 15:30:00,55.33,55.54,55.33,55.51,48700.0,26.9449,27.0472,26.9449,27.0326,48700.0
2007-10-01 09:30:00,55.57,56.33,55.39,55.98,70600.0,27.0618,27.4319,26.9741,27.2615,70600.0
2007-10-01 10:00:00,56.0,56.14,55.95,55.99,19800.0,27.2712,27.3394,27.2469,27.2663,19800.0
2007-10-01 10:30:00,56.05,56.25,56.0,56.18,19400.0,27.2956,27.393,27.2712,27.3589,19400.0
2007-10-01 11:00:00,56.18,56.22,56.02,56.09,29600.0,27.3589,27.3783,27.2809,27.315,29600.0
2007-10-01 11:30:00,56.09,56.13,55.99,56.04,46300.0,27.315,27.3345,27.2663,27.2907,46300.0
2007-10-01 12:00:00,56.06,56.07,55.93,55.98,17700.0,27.3004,27.3053,27.2371,27.2615,17700.0
2007-10-01 12:30:00,56.0,56.08,55.92,55.92,8600.0,27.2712,27.3102,27.2322,27.2322,8600.0
2007-10-01 13:00:00,55.91,56.16,55.91,56.16,12700.0,27.2274,27.3491,27.2274,27.3491,12700.0
2007-10-01 13:30:00,56.17,56.28,56.17,56.26,21900.0,27.354,27.4076,27.354,27.3978,21900.0
2007-10-01 14:00:00,56.28,56.35,56.21,56.27,24600.0,27.4076,27.4417,27.3735,27.4027,24600.0
2007-10-01 14:30:00,56.21,56.3,56.16,56.27,10500.0,27.3735,27.4173,27.3491,27.4027,10500.0
2007-10-01 15:00:00,56.29,56.38,56.27,56.32,18600.0,27.4124,27.4563,27.4027,27.427,18600.0
2007-10-01 15:30:00,56.33,56.48,56.22,56.38,60800.0,27.4319,27.505,27.3783,27.4563,60800.0
2007-10-02 09:30:00,56.12,56.17,55.9,56.14,26300.0,27.3296,27.354,27.2225,27.3394,26300.0
2007-10-02 10:00:00,56.11,56.53,56.09,56.1,77600.0,27.3248,27.5293,27.315,27.3199,77600.0
2007-10-02 10:30:00,56.1,56.16,55.66,55.84,49400.0,27.3199,27.3491,27.1056,27.1933,49400.0
2007-10-02 11:00:00,55.84,56.18,55.83,56.11,31300.0,27.1933,27.3589,27.1884,27.3248,31300.0
2007-10-02 11:30:00,56.1,56.19,56.04,56.06,15600.0,27.3199,27.3637,27.2907,27.3004,15600.0
2007-10-02 12:00:00,56.08,56.19,56.0,56.18,15900.0,27.3102,27.3637,27.2712,27.3589,15900.0
2007-10-02 12:30:00,56.17,56.27,56.1,56.27,31100.0,27.354,27.4027,27.3199,27.4027,31100.0
2007-10-02 13:00:00,56.28,56.4,56.28,56.38,21900.0,27.4076,27.466,27.4076,27.4563,21900.0
2007-10-02 13:30:00,56.38,56.56,56.34,56.46,28300.0,27.4563,27.5439,27.4368,27.4952,28300.0
2007-10-02 14:00:00,56.48,56.5,56.31,56.35,21800.0,27.505,27.5147,27.4222,27.4417,21800.0
2007-10-02 14:30:00,56.34,56.58,56.34,56.57,25000.0,27.4368,27.5537,27.4368,27.5488,25000.0
2007-10-02 15:00:00,56.58,56.59,56.48,56.5,31500.0,27.5537,27.5585,27.505,27.5147,31500.0
2007-10-02 15:30:00,56.5,56.87,56.47,56.68,125600.0,27.5147,27.6949,27.5001,27.6024,125600.0
2007-10-03 09:30:00,56.7,56.96,56.67,56.71,32600.0,27.6121,27.7387,27.5975,27.617,32600.0
2007-10-03 10:00:00,56.65,57.21,56.65,57.15,47200.0,27.5877,27.8605,27.5877,27.8312,47200.0
2007-10-03 10:30:00,57.11,57.23,57.03,57.07,30200.0,27.8118,27.8702,27.7728,27.7923,30200.0
2007-10-03 11:00:00,57.05,57.14,56.97,57.04,16400.0,27.7825,27.8264,27.7436,27.7777,16400.0
2007-10-03 11:30:00,57.01,57.18,56.98,56.99,11700.0,27.7631,27.8458,27.7485,27.7533,11700.0
2007-10-03 12:00:00,56.98,57.07,56.9,56.94,14200.0,27.7485,27.7923,27.7095,27.729,14200.0
2007-10-03 12:30:00,56.98,56.98,56.86,56.92,14000.0,27.7485,27.7485,27.69,27.7192,14000.0
2007-10-03 13:00:00,56.89,56.92,56.74,56.75,14600.0,27.7046,27.7192,27.6316,27.6364,14600.0
2007-10-03 13:30:00,56.72,56.72,56.52,56.55,27500.0,27.6218,27.6218,27.5244,27.539,27500.0
2007-10-03 14:00:00,56.54,56.59,56.3,56.46,26200.0,27.5342,27.5585,27.4173,27.4952,26200.0
2007-10-03 14:30:00,56.46,56.48,56.29,56.43,21900.0,27.4952,27.505,27.4124,27.4806,21900.0
2007-10-03 15:00:00,56.47,56.52,56.38,56.43,18400.0,27.5001,27.5244,27.4563,27.4806,18400.0
2007-10-03 15:30:00,56.45,56.47,56.11,56.2,54500.0,27.4903,27.5001,27.3248,27.3686,54500.0
2007-10-04 09:30:00,56.44,56.48,55.91,56.02,43200.0,27.4855,27.505,27.2274,27.2809,43200.0
2007-10-04 10:00:00,56.09,56.28,55.89,56.16,27900.0,27.315,27.4076,27.2176,27.3491,27900.0
2007-10-04 10:30:00,56.2,56.31,56.13,56.2,21700.0,27.3686,27.4222,27.3345,27.3686,21700.0
2007-10-04 11:00:00,56.23,56.24,56.05,56.09,12300.0,27.3832,27.3881,27.2956,27.315,12300.0
2007-10-04 11:30:00,56.11,56.13,56.08,56.1,6500.0,27.3248,27.3345,27.3102,27.3199,6500.0
2007-10-04 12:00:00,56.09,56.27,56.09,56.22,15100.0,27.315,27.4027,27.315,27.3783,15100.0
2007-10-04 12:30:00,56.22,56.29,56.2,56.2,12000.0,27.3783,27.4124,27.3686,27.3686,12000.0
2007-10-04 13:00:00,56.19,56.2,56.08,56.1,13500.0,27.3637,27.3686,27.3102,27.3199,13500.0
2007-10-04 13:30:00,56.11,56.2,56.02,56.04,25900.0,27.3248,27.3686,27.2809,27.2907,25900.0
2007-10-04 14:00:00,56.05,56.15,56.03,56.07,19900.0,27.2956,27.3443,27.2858,27.3053,19900.0
2007-10-04 14:30:00,56.09,56.36,56.09,56.26,18500.0,27.315,27.4465,27.315,27.3978,18500.0
2007-10-04 15:00:00,56.23,56.26,56.04,56.07,30600.0,27.3832,27.3978,27.2907,27.3053,30600.0
2007-10-04 15:30:00,56.11,56.28,56.11,56.25,28200.0,27.3248,27.4076,27.3248,27.393,28200.0
2007-10-05 09:30:00,57.0,57.12,56.88,57.04,66300.0,27.7582,27.8166,27.6998,27.7777,66300.0
2007-10-05 10:00:00,57.0,57.05,56.78,56.78,35100.0,27.7582,27.7825,27.6511,27.6511,35100.0
2007-10-05 10:30:00,56.76,56.83,56.67,56.8,24600.0,27.6413,27.6754,27.5975,27.6608,24600.0
2007-10-05 11:00:00,56.79,56.85,56.74,56.85,14700.0,27.6559,27.6851,27.6316,27.6851,14700.0
2007-10-05 11:30:00,56.87,56.96,56.81,56.81,41300.0,27.6949,27.7387,27.6657,27.6657,41300.0
2007-10-05 12:00:00,56.82,56.95,56.82,56.91,36300.0,27.6705,27.7338,27.6705,27.7144,36300.0
2007-10-05 12:30:00,56.9,56.98,56.84,56.89,13200.0,27.7095,27.7485,27.6803,27.7046,13200.0
2007-10-05 13:00:00,56.9,56.93,56.83,56.92,51100.0,27.7095,27.7241,27.6754,27.7192,51100.0
2007-10-05 13:30:00,56.92,56.97,56.91,56.96,36200.0,27.7192,27.7436,27.7144,27.7387,36200.0
2007-10-05 14:00:00,56.97,57.2,56.96,57.12,33400.0,27.7436,27.8556,27.7387,27.8166,33400.0
2007-10-05 14:30:00,57.11,57.26,57.06,57.08,19300.0,27.8118,27.8848,27.7874,27.7971,19300.0
2007-10-05 15:00:00,57.07,57.07,56.89,56.93,22600.0,27.7923,27.7923,27.7046,27.7241,22600.0
2007-10-05 15:30:00,56.89,56.99,56.86,56.89,29200.0,27.7046,27.7533,27.69,27.7046,29200.0
2007-10-08 09:30:00,57.08,57.26,56.88,57.01,15900.0,27.7971,27.8848,27.6998,27.7631,15900.0
2007-10-08 10:00:00,57.0,57.0,56.65,56.66,9600.0,27.7582,27.7582,27.5877,27.5926,9600.0
2007-10-08 10:30:00,56.74,56.83,56.66,56.81,6000.0,27.6316,27.6754,27.5926,27.6657,6000.0
2007-10-08 11:00:00,56.77,56.91,56.77,56.87,5100.0,27.6462,27.7144,27.6462,27.6949,5100.0
2007-10-08 11:30:00,56.87,56.88,56.83,56.84,8700.0,27.6949,27.6998,27.6754,27.6803,8700.0
2007-10-08 12:00:00,56.86,56.87,56.84,56.84,4800.0,27.69,27.6949,27.6803,27.6803,4800.0
2007-10-08 12:30:00,56.84,56.88,56.79,56.79,4900.0,27.6803,27.6998,27.6559,27.6559,4900.0
2007-10-08 13:00:00,56.79,56.79,56.67,56.67,9200.0,27.6559,27.6559,27.5975,27.5975,9200.0
2007-10-08 13:30:00,56.67,56.7,56.63,56.64,7800.0,27.5975,27.6121,27.578,27.5829,7800.0
2007-10-08 14:00:00,56.64,56.64,56.55,56.57,11500.0,27.5829,27.5829,27.539,27.5488,11500.0
2007-10-08 14:30:00,56.57,56.62,56.57,56.58,9000.0,27.5488,27.5731,27.5488,27.5537,9000.0
2007-10-08 15:00:00,56.59,56.69,56.59,56.67,7300.0,27.5585,27.6072,27.5585,27.5975,7300.0
2007-10-08 15:30:00,56.69,56.84,56.67,56.74,14600.0,27.6072,27.6803,27.5975,27.6316,14600.0
2007-10-09 09:30:00,56.94,56.94,56.45,56.45,36600.0,27.729,27.729,27.4903,27.4903,36600.0
2007-10-09 10:00:00,56.46,56.47,56.19,56.3,30300.0,27.4952,27.5001,27.3637,27.4173,30300.0
2007-10-09 10:30:00,56.26,56.34,56.21,56.33,16700.0,27.3978,27.4368,27.3735,27.4319,16700.0
2007-10-09 11:00:00,56.36,56.37,56.16,56.29,18700.0,27.4465,27.4514,27.3491,27.4124,18700.0
2007-10-09 11:30:00,56.27,56.4,56.25,56.36,7100.0,27.4027,27.466,27.393,27.4465,7100.0
2007-10-09 12:00:00,56.4,56.5,56.4,56.42,13600.0,27.466,27.5147,27.466,27.4757,13600.0
2007-10-09 12:30:00,56.41,56.5,56.41,56.47,4600.0,27.4709,27.5147,27.4709,27.5001,4600.0
2007-10-09 13:00:00,56.49,56.58,56.48,56.51,11800.0,27.5098,27.5537,27.505,27.5196,11800.0
2007-10-09 13:30:00,56.52,56.58,56.45,56.56,5700.0,27.5244,27.5537,27.4903,27.5439,5700.0
2007-10-09 14:00:00,56.58,56.67,56.53,56.67,26900.0,27.5537,27.5975,27.5293,27.5975,26900.0
2007-10-09 14:30:00,56.66,56.78,56.62,56.77,13000.0,27.5926,27.6511,27.5731,27.6462,13000.0
2007-10-09 15:00:00,56.74,56.89,56.7,56.85,18000.0,27.6316,27.7046,27.6121,27.6851,18000.0
2007-10-09 15:30:00,56.85,56.88,56.61,56.77,25500.0,27.6851,27.6998,27.5683,27.6462,25500.0
2007-10-10 09:30:00,56.68,56.68,56.43,56.49,24800.0,27.6024,27.6024,27.4806,27.5098,24800.0
2007-10-10 10:00:00,56.49,56.71,56.43,56.57,14800.0,27.5098,27.617,27.4806,27.5488,14800.0
2007-10-10 10:30:00,56.6,56.65,56.51,56.51,10100.0,27.5634,27.5877,27.5196,27.5196,10100.0
2007-10-10 11:00:00,56.56,56.82,56.56,56.8,10700.0,27.5439,27.6705,27.5439,27.6608,10700.0
2007-10-10 11:30:00,56.8,56.88,56.71,56.76,14700.0,27.6608,27.6998,27.617,27.6413,14700.0
2007-10-10 12:00:00,56.78,56.79,56.69,56.73,6200.0,27.6511,27.6559,27.6072,27.6267,6200.0
2007-10-10 12:30:00,56.76,56.78,56.68,56.74,8400.0,27.6413,27.6511,27.6024,27.6316,8400.0
2007-10-10 13:00:00,56.74,56.76,56.57,56.57,9200.0,27.6316,27.6413,27.5488,27.5488,9200.0
2007-10-10 13:30:00,56.55,56.75,56.55,56.66,17500.0,27.539,27.6364,27.539,27.5926,17500.0
2007-10-10 14:00:00,56.65,56.7,56.5,56.69,11500.0,27.5877,27.6121,27.5147,27.6072,11500.0
2007-10-10 14:30:00,56.74,56.81,56.71,56.74,12200.0,27.6316,27.6657,27.617,27.6316,12200.0
2007-10-10 15:00:00,56.73,56.95,56.71,56.83,14500.0,27.6267,27.7338,27.617,27.6754,14500.0
2007-10-10 15:30:00,56.86,56.94,56.8,56.9,23900.0,27.69,27.729,27.6608,27.7095,23900.0
2007-10-11 09:30:00,57.45,57.51,57.17,57.18,47300.0,27.9773,28.0066,27.841,27.8458,47300.0
2007-10-11 10:00:00,57.18,57.39,57.09,57.29,14800.0,27.8458,27.9481,27.802,27.8994,14800.0
2007-10-11 10:30:00,57.32,57.54,57.31,57.53,17800.0,27.914,28.0212,27.9092,28.0163,17800.0
2007-10-11 11:00:00,57.53,57.56,57.4,57.55,26800.0,28.0163,28.0309,27.953,28.026,26800.0
2007-10-11 11:30:00,57.51,57.55,57.46,57.52,9100.0,28.0066,28.026,27.9822,28.0114,9100.0
2007-10-11 12:00:00,57.48,57.57,57.47,57.56,7900.0,27.9919,28.0358,27.9871,28.0309,7900.0
2007-10-11 12:30:00,57.56,57.64,57.56,57.62,5000.0,28.0309,28.0699,28.0309,28.0601,5000.0
2007-10-11 13:00:00,57.61,57.64,57.51,57.64,6900.0,28.0553,28.0699,28.0066,28.0699,6900.0
2007-10-11 13:30:00,57.58,57.62,57.51,57.52,20200.0,28.0406,28.0601,28.0066,28.0114,20200.0
2007-10-11 14:00:00,57.5,57.52,57.01,57.12,40500.0,28.0017,28.0114,27.7631,27.8166,40500.0
2007-10-11 14:30:00,57.14,57.4,57.04,57.17,44500.0,27.8264,27.953,27.7777,27.841,44500.0
2007-10-11 15:00:00,57.17,57.25,56.84,56.9,47700.0,27.841,27.8799,27.6803,27.7095,47700.0
2007-10-11 15:30:00,56.89,57.11,56.76,57.1,59000.0,27.7046,27.8118,27.6413,27.8069,59000.0
2007-10-12 09:30:00,57.34,57.5,57.2,57.32,33300.0,27.9238,28.0017,27.8556,27.914,33300.0
2007-10-12 10:00:00,57.3,57.66,57.27,57.61,17300.0,27.9043,28.0796,27.8897,28.0553,17300.0
2007-10-12 10:30:00,57.59,57.62,57.48,57.59,23600.0,28.0455,28.0601,27.9919,28.0455,23600.0
2007-10-12 11:00:00,57.58,57.62,57.54,57.62,12900.0,28.0406,28.0601,28.0212,28.0601,12900.0
2007-10-12 11:30:00,57.63,57.75,57.59,57.63,16300.0,28.065,28.1234,28.0455,28.065,16300.0
2007-10-12 12:00:00,57.64,57.64,57.52,57.57,12800.0,28.0699,28.0699,28.0114,28.0358,12800.0
2007-10-12 12:30:00,57.55,57.62,57.47,57.62,25800.0,28.026,28.0601,27.9871,28.0601,25800.0
2007-10-12 13:00:00,57.58,57.6,57.48,57.55,10200.0,28.0406,28.0504,27.9919,28.026,10200.0
2007-10-12 13:30:00,57.53,57.7,57.53,57.59,15200.0,28.0163,28.0991,28.0163,28.0455,15200.0
2007-10-12 14:00:00,57.58,57.7,57.58,57.64,17600.0,28.0406,28.0991,28.0406,28.0699,17600.0
2007-10-12 14:30:00,57.65,57.72,57.56,57.71,12300.0,28.0747,28.1088,28.0309,28.104,12300.0
2007-10-12 15:00:00,57.71,57.71,57.53,57.59,23400.0,28.104,28.104,28.0163,28.0455,23400.0
2007-10-12 15:30:00,57.58,57.61,57.47,57.56,31900.0,28.0406,28.0553,27.9871,28.0309,31900.0
2007-10-15 09:30:00,57.66,57.71,57.25,57.28,34200.0,28.0796,28.104,27.8799,27.8945,34200.0
2007-10-15 10:00:00,57.24,57.34,57.14,57.16,21900.0,27.8751,27.9238,27.8264,27.8361,21900.0
2007-10-15 10:30:00,57.15,57.26,57.04,57.05,16700.0,27.8312,27.8848,27.7777,27.7825,16700.0
2007-10-15 11:00:00,57.05,57.13,56.87,56.94,32300.0,27.7825,27.8215,27.6949,27.729,32300.0
2007-10-15 11:30:00,56.92,57.07,56.85,56.96,22000.0,27.7192,27.7923,27.6851,27.7387,22000.0
2007-10-15 12:00:00,57.0,57.06,56.91,56.97,9900.0,27.7582,27.7874,27.7144,27.7436,9900.0
2007-10-15 12:30:00,56.97,56.98,56.85,56.85,6400.0,27.7436,27.7485,27.6851,27.6851,6400.0
2007-10-15 13:00:00,56.85,56.94,56.78,56.93,7200.0,27.6851,27.729,27.6511,27.7241,7200.0
2007-10-15 13:30:00,56.99,57.05,56.84,56.88,21100.0,27.7533,27.7825,27.6803,27.6998,21100.0
2007-10-15 14:00:00,56.87,56.87,56.7,56.71,18500.0,27.6949,27.6949,27.6121,27.617,18500.0
2007-10-15 14:30:00,56.71,56.74,56.54,56.57,13400.0,27.617,27.6316,27.5342,27.5488,13400.0
2007-10-15 15:00:00,56.55,56.71,56.44,56.45,27200.0,27.539,27.617,27.4855,27.4903,27200.0
2007-10-15 15:30:00,56.46,56.91,56.44,56.83,43600.0,27.4952,27.7144,27.4855,27.6754,43600.0
2007-10-16 09:30:00,56.91,56.92,56.41,56.56,22700.0,27.7144,27.7192,27.4709,27.5439,22700.0
2007-10-16 10:00:00,56.57,56.75,56.37,56.48,24900.0,27.5488,27.6364,27.4514,27.505,24900.0
2007-10-16 10:30:00,56.48,56.63,56.37,56.51,19500.0,27.505,27.578,27.4514,27.5196,19500.0
2007-10-16 11:00:00,56.52,56.55,56.33,56.36,9400.0,27.5244,27.539,27.4319,27.4465,9400.0
2007-10-16 11:30:00,56.39,56.61,56.39,56.55,20800.0,27.4611,27.5683,27.4611,27.539,20800.0
2007-10-16 12:00:00,56.55,56.57,56.44,56.44,11600.0,27.539,27.5488,27.4855,27.4855,11600.0
2007-10-16 12:30:00,56.47,56.49,56.37,56.37,9200.0,27.5001,27.5098,27.4514,27.4514,9200.0
2007-10-16 13:00:00,56.35,56.35,56.19,56.22,13800.0,27.4417,27.4417,27.3637,27.3783,13800.0
2007-10-16 13:30:00,56.22,56.33,56.19,56.27,13400.0,27.3783,27.4319,27.3637,27.4027,13400.0
2007-10-16 14:00:00,56.25,56.29,56.2,56.2,14200.0,27.393,27.4124,27.3686,27.3686,14200.0
2007-10-16 14:30:00,56.19,56.19,56.0,56.0,19700.0,27.3637,27.3637,27.2712,27.2712,19700.0
2007-10-16 15:00:00,56.02,56.14,55.95,56.14,35100.0,27.2809,27.3394,27.2469,27.3394,35100.0
2007-10-16 15:30:00,56.11,56.29,56.04,56.09,41200.0,27.3248,27.4124,27.2907,27.315,41200.0
2007-10-17 09:30:00,56.71,56.83,56.39,56.66,42100.0,27.617,27.6754,27.4611,27.5926,42100.0
2007-10-17 10:00:00,56.64,56.82,56.48,56.51,26100.0,27.5829,27.6705,27.505,27.5196,26100.0
2007-10-17 10:30:00,56.5,56.61,56.36,56.54,27900.0,27.5147,27.5683,27.4465,27.5342,27900.0
2007-10-17 11:00:00,56.49,56.68,56.49,56.66,20500.0,27.5098,27.6024,27.5098,27.5926,20500.0
2007-10-17 11:30:00,56.67,56.75,56.65,56.7,11200.0,27.5975,27.6364,27.5877,27.6121,11200.0
2007-10-17 12:00:00,56.73,56.74,56.41,56.45,15700.0,27.6267,27.6316,27.4709,27.4903,15700.0
2007-10-17 12:30:00,56.4,56.5,56.3,56.32,18800.0,27.466,27.5147,27.4173,27.427,18800.0
2007-10-17 13:00:00,56.32,56.35,56.03,56.29,26800.0,27.427,27.4417,27.2858,27.4124,26800.0
2007-10-17 13:30:00,56.3,56.41,56.0,56.02,24100.0,27.4173,27.4709,27.2712,27.2809,24100.0
2007-10-17 14:00:00,56.0,56.16,55.93,56.03,26600.0,27.2712,27.3491,27.2371,27.2858,26600.0
2007-10-17 14:30:00,56.02,56.18,55.95,56.15,22200.0,27.2809,27.3589,27.2469,27.3443,22200.0
2007-10-17 15:00:00,56.12,56.23,56.04,56.17,29300.0,27.3296,27.3832,27.2907,27.354,29300.0
2007-10-17 15:30:00,56.19,56.52,56.16,56.52,94500.0,27.3637,27.5244,27.3491,27.5244,94500.0
2007-10-18 09:30:00,56.34,56.39,56.0,56.06,40700.0,27.4368,27.4611,27.2712,27.3004,40700.0
2007-10-18 10:00:00,56.07,56.12,55.81,56.12,30300.0,27.3053,27.3296,27.1787,27.3296,30300.0
2007-10-18 10:30:00,56.12,56.24,55.93,56.2,54500.0,27.3296,27.3881,27.2371,27.3686,54500.0
2007-10-18 11:00:00,56.16,56.43,56.09,56.16,15700.0,27.3491,27.4806,27.315,27.3491,15700.0
2007-10-18 11:30:00,56.16,56.2,55.98,56.06,17600.0,27.3491,27.3686,27.2615,27.3004,17600.0
2007-10-18 12:00:00,56.04,56.1,55.99,56.03,16500.0,27.2907,27.3199,27.2663,27.2858,16500.0
2007-10-18 12:30:00,56.01,56.01,55.9,55.91,19600.0,27.2761,27.2761,27.2225,27.2274,19600.0
2007-10-18 13:00:00,55.91,55.92,55.84,55.9,15300.0,27.2274,27.2322,27.1933,27.2225,15300.0
2007-10-18 13:30:00,55.87,56.07,55.85,56.04,22800.0,27.2079,27.3053,27.1982,27.2907,22800.0
2007-10-18 14:00:00,56.04,56.16,56.02,56.1,15600.0,27.2907,27.3491,27.2809,27.3199,15600.0
2007-10-18 14:30:00,56.08,56.11,55.95,56.01,21000.0,27.3102,27.3248,27.2469,27.2761,21000.0
2007-10-18 15:00:00,56.0,56.18,55.99,56.01,17300.0,27.2712,27.3589,27.2663,27.2761,17300.0
2007-10-18 15:30:00,55.99,56.09,55.96,56.04,27000.0,27.2663,27.315,27.2517,27.2907,27000.0
2007-10-19 09:30:00,56.0,56.11,55.82,56.04,42000.0,27.2712,27.3248,27.1835,27.2907,42000.0
2007-10-19 10:00:00,56.04,56.04,55.64,55.8,42400.0,27.2907,27.2907,27.0959,27.1738,42400.0
2007-10-19 10:30:00,55.82,55.82,55.34,55.45,89800.0,27.1835,27.1835,26.9498,27.0034,89800.0
2007-10-19 11:00:00,55.45,55.64,55.31,55.59,50000.0,27.0034,27.0959,26.9352,27.0715,50000.0
2007-10-19 11:30:00,55.62,55.91,55.51,55.86,34300.0,27.0862,27.2274,27.0326,27.203,34300.0
2007-10-19 12:00:00,55.88,56.02,55.81,55.98,28700.0,27.2128,27.2809,27.1787,27.2615,28700.0
2007-10-19 12:30:00,56.0,56.0,55.75,55.78,21600.0,27.2712,27.2712,27.1495,27.1641,21600.0
2007-10-19 13:00:00,55.79,55.88,55.6,55.63,30500.0,27.1689,27.2128,27.0764,27.091,30500.0
2007-10-19 13:30:00,55.62,55.82,55.57,55.68,33100.0,27.0862,27.1835,27.0618,27.1154,33100.0
2007-10-19 14:00:00,55.67,55.67,55.44,55.51,29100.0,27.1105,27.1105,26.9985,27.0326,29100.0
2007-10-19 14:30:00,55.49,55.63,55.38,55.39,22300.0,27.0228,27.091,26.9693,26.9741,22300.0
2007-10-19 15:00:00,55.42,55.49,55.17,55.17,47700.0,26.9888,27.0228,26.867,26.867,47700.0
2007-10-19 15:30:00,55.17,55.3,55.14,55.22,48600.0,26.867,26.9303,26.8524,26.8914,48600.0
2007-10-22 09:30:00,54.34,54.89,54.08,54.58,72700.0,26.4628,26.7307,26.3362,26.5797,72700.0
2007-10-22 10:00:00,54.64,54.95,54.48,54.91,48900.0,26.6089,26.7599,26.531,26.7404,48900.0
2007-10-22 10:30:00,54.91,54.96,54.58,54.75,42700.0,26.7404,26.7647,26.5797,26.6625,42700.0
2007-10-22 11:00:00,54.71,54.78,54.46,54.64,31700.0,26.643,26.6771,26.5212,26.6089,31700.0
2007-10-22 11:30:00,54.66,54.69,54.37,54.5,26900.0,26.6186,26.6333,26.4774,26.5407,26900.0
2007-10-22 12:00:00,54.56,54.56,54.38,54.44,15300.0,26.5699,26.5699,26.4823,26.5115,15300.0
2007-10-22 12:30:00,54.42,54.62,54.37,54.61,16800.0,26.5018,26.5992,26.4774,26.5943,16800.0
2007-10-22 13:00:00,54.62,54.87,54.61,54.85,41100.0,26.5992,26.7209,26.5943,26.7112,41100.0
2007-10-22 13:30:00,54.92,54.94,54.71,54.73,40200.0,26.7453,26.755,26.643,26.6527,40200.0
2007-10-22 14:00:00,54.73,54.94,54.7,54.93,19000.0,26.6527,26.755,26.6381,26.7501,19000.0
2007-10-22 14:30:00,54.95,54.98,54.78,54.79,28200.0,26.7599,26.7745,26.6771,26.682,28200.0
2007-10-22 15:00:00,54.8,54.91,54.72,54.81,34000.0,26.6868,26.7404,26.6479,26.6917,34000.0
2007-10-22 15:30:00,54.87,55.2,54.82,55.2,59000.0,26.7209,26.8816,26.6966,26.8816,59000.0
2007-10-23 09:30:00,55.8,56.31,55.66,55.68,74900.0,27.428,27.6786,27.3591,27.369,74900.0
2007-10-23 10:00:00,55.72,55.91,55.72,55.85,29000.0,27.3886,27.482,27.3886,27.4525,29000.0
2007-10-23 10:30:00,55.89,55.94,55.63,55.67,20300.0,27.4722,27.4968,27.3444,27.3641,20300.0
2007-10-23 11:00:00,55.67,55.68,55.33,55.4,27500.0,27.3641,27.369,27.1969,27.2313,27500.0
2007-10-23 11:30:00,55.39,55.72,55.36,55.62,15100.0,27.2264,27.3886,27.2117,27.3395,15100.0
2007-10-23 12:00:00,55.65,55.69,55.34,55.44,29600.0,27.3542,27.3739,27.2018,27.251,29600.0
2007-10-23 12:30:00,55.39,55.57,55.31,55.37,22700.0,27.2264,27.3149,27.1871,27.2166,22700.0
2007-10-23 13:00:00,55.34,55.68,55.27,55.57,16700.0,27.2018,27.369,27.1674,27.3149,16700.0
2007-10-23 13:30:00,55.57,55.69,55.54,55.69,24900.0,27.3149,27.3739,27.3002,27.3739,24900.0
2007-10-23 14:00:00,55.67,55.77,55.65,55.74,12500.0,27.3641,27.4132,27.3542,27.3985,12500.0
2007-10-23 14:30:00,55.75,55.8,55.59,55.59,14300.0,27.4034,27.428,27.3247,27.3247,14300.0
2007-10-23 15:00:00,55.6,55.62,55.4,55.51,24900.0,27.3296,27.3395,27.2313,27.2854,24900.0
2007-10-23 15:30:00,55.49,55.62,55.39,55.6,37600.0,27.2756,27.3395,27.2264,27.3296,37600.0
2007-10-24 09:30:00,55.4,55.49,55.29,55.39,24900.0,27.2313,27.2756,27.1773,27.2264,24900.0
2007-10-24 10:00:00,55.36,55.38,55.07,55.14,27700.0,27.2117,27.2215,27.0691,27.1035,27700.0
2007-10-24 10:30:00,55.15,55.15,54.55,54.6,28200.0,27.1085,27.1085,26.8135,26.8381,28200.0
2007-10-24 11:00:00,54.58,54.6,54.15,54.41,49000.0,26.8283,26.8381,26.6169,26.7447,49000.0
2007-10-24 11:30:00,54.5,54.62,54.41,54.49,23100.0,26.7889,26.8479,26.7447,26.784,23100.0
2007-10-24 12:00:00,54.49,54.65,54.33,54.6,20300.0,26.784,26.8627,26.7054,26.8381,20300.0
2007-10-24 12:30:00,54.59,54.59,54.43,54.44,26600.0,26.8332,26.8332,26.7545,26.7595,26600.0
2007-10-24 13:00:00,54.44,54.62,54.4,54.48,20200.0,26.7595,26.8479,26.7398,26.7791,20200.0
2007-10-24 13:30:00,54.48,54.48,54.32,54.41,22500.0,26.7791,26.7791,26.7005,26.7447,22500.0
2007-10-24 14:00:00,54.37,54.49,54.27,54.46,42200.0,26.725,26.784,26.6759,26.7693,42200.0
2007-10-24 14:30:00,54.46,54.58,54.21,54.47,57000.0,26.7693,26.8283,26.6464,26.7742,57000.0
2007-10-24 15:00:00,54.51,54.78,54.45,54.67,54100.0,26.7939,26.9266,26.7644,26.8725,54100.0
2007-10-24 15:30:00,54.67,54.74,54.51,54.6,40400.0,26.8725,26.9069,26.7939,26.8381,40400.0
2007-10-25 09:30:00,55.38,55.53,55.0,55.16,74800.0,27.2215,27.2952,27.0347,27.1134,74800.0
2007-10-25 10:00:00,55.17,55.72,55.1,55.45,59200.0,27.1183,27.3886,27.0839,27.2559,59200.0
2007-10-25 10:30:00,55.46,55.48,55.28,55.4,28800.0,27.2608,27.2707,27.1724,27.2313,28800.0
2007-10-25 11:00:00,55.41,55.43,55.33,55.36,22200.0,27.2363,27.2461,27.1969,27.2117,22200.0
2007-10-25 11:30:00,55.36,55.38,55.11,55.13,30400.0,27.2117,27.2215,27.0888,27.0986,30400.0
2007-10-25 12:00:00,55.13,55.18,54.95,55.11,21800.0,27.0986,27.1232,27.0101,27.0888,21800.0
2007-10-25 12:30:00,55.11,55.14,54.96,55.08,15400.0,27.0888,27.1035,27.0151,27.074,15400.0
2007-10-25 13:00:00,55.06,55.12,54.56,54.65,26700.0,27.0642,27.0937,26.8184,26.8627,26700.0
2007-10-25 13:30:00,54.64,54.74,54.46,54.51,26000.0,26.8578,26.9069,26.7693,26.7939,26000.0
2007-10-25 14:00:00,54.48,54.66,54.33,54.59,36100.0,26.7791,26.8676,26.7054,26.8332,36100.0
2007-10-25 14:30:00,54.6,54.62,54.47,54.54,37800.0,26.8381,26.8479,26.7742,26.8086,37800.0
2007-10-25 15:00:00,54.58,54.77,54.51,54.57,55400.0,26.8283,26.9217,26.7939,26.8234,55400.0
2007-10-25 15:30:00,54.58,54.61,54.45,54.49,81600.0,26.8283,26.843,26.7644,26.784,81600.0
2007-10-26 09:30:00,55.35,55.44,55.18,55.28,57800.0,27.2068,27.251,27.1232,27.1724,57800.0
2007-10-26 10:00:00,55.29,55.52,55.24,55.42,53900.0,27.1773,27.2903,27.1527,27.2412,53900.0
2007-10-26 10:30:00,55.44,55.46,55.27,55.34,32000.0,27.251,27.2608,27.1674,27.2018,32000.0
2007-10-26 11:00:00,55.32,55.42,55.17,55.28,21700.0,27.192,27.2412,27.1183,27.1724,21700.0
2007-10-26 11:30:00,55.28,55.36,55.23,55.25,15700.0,27.1724,27.2117,27.1478,27.1576,15700.0
2007-10-26 12:00:00,55.25,55.32,55.18,55.29,16700.0,27.1576,27.192,27.1232,27.1773,16700.0
2007-10-26 12:30:00,55.34,55.37,55.28,55.31,11700.0,27.2018,27.2166,27.1724,27.1871,11700.0
2007-10-26 13:00:00,55.34,55.41,55.31,55.36,12100.0,27.2018,27.2363,27.1871,27.2117,12100.0
2007-10-26 13:30:00,55.34,55.39,55.28,55.29,18900.0,27.2018,27.2264,27.1724,27.1773,18900.0
2007-10-26 14:00:00,55.31,55.39,55.28,55.29,32800.0,27.1871,27.2264,27.1724,27.1773,32800.0
2007-10-26 14:30:00,55.29,55.37,55.24,55.32,19400.0,27.1773,27.2166,27.1527,27.192,19400.0
2007-10-26 15:00:00,55.33,55.38,55.24,55.35,22200.0,27.1969,27.2215,27.1527,27.2068,22200.0
2007-10-26 15:30:00,55.37,56.12,55.37,56.06,128900.0,27.2166,27.5852,27.2166,27.5558,128900.0
2007-10-29 09:30:00,56.43,56.84,56.38,56.64,82900.0,27.7376,27.9392,27.713,27.8408,82900.0
2007-10-29 10:00:00,56.63,56.66,56.15,56.42,44900.0,27.8359,27.8507,27.6,27.7327,44900.0
2007-10-29 10:30:00,56.45,56.54,56.2,56.37,42700.0,27.7475,27.7917,27.6246,27.7081,42700.0
2007-10-29 11:00:00,56.31,56.41,56.23,56.3,24900.0,27.6786,27.7278,27.6393,27.6737,24900.0
2007-10-29 11:30:00,56.31,56.51,56.31,56.5,18800.0,27.6786,27.7769,27.6786,27.772,18800.0
2007-10-29 12:00:00,56.49,56.51,56.4,56.45,21900.0,27.7671,27.7769,27.7229,27.7475,21900.0
2007-10-29 12:30:00,56.43,56.49,56.37,56.42,14100.0,27.7376,27.7671,27.7081,27.7327,14100.0
2007-10-29 13:00:00,56.43,56.52,56.38,56.49,15900.0,27.7376,27.7819,27.713,27.7671,15900.0
2007-10-29 13:30:00,56.52,56.8,56.51,56.79,18700.0,27.7819,27.9195,27.7769,27.9146,18700.0
2007-10-29 14:00:00,56.8,56.89,56.77,56.81,15300.0,27.9195,27.9637,27.9047,27.9244,15300.0
2007-10-29 14:30:00,56.8,56.92,56.67,56.88,22100.0,27.9195,27.9785,27.8556,27.9588,22100.0
2007-10-29 15:00:00,56.86,57.05,56.86,57.04,22200.0,27.949,28.0424,27.949,28.0375,22200.0
2007-10-29 15:30:00,57.0,57.15,56.98,57.09,74700.0,28.0178,28.0915,28.008,28.062,74700.0
2007-10-30 09:30:00,56.96,57.33,56.79,57.22,36100.0,27.9981,28.18,27.9146,28.1259,36100.0
2007-10-30 10:00:00,57.2,57.34,57.12,57.29,56200.0,28.1161,28.1849,28.0768,28.1603,56200.0
2007-10-30 10:30:00,57.26,57.32,56.97,57.2,49700.0,28.1456,28.1751,28.0031,28.1161,49700.0
2007-10-30 11:00:00,57.14,57.21,56.9,57.19,31900.0,28.0866,28.121,27.9686,28.1112,31900.0
2007-10-30 11:30:00,57.17,57.25,57.05,57.15,51200.0,28.1014,28.1407,28.0424,28.0915,51200.0
2007-10-30 12:00:00,57.15,57.2,57.02,57.04,32100.0,28.0915,28.1161,28.0276,28.0375,32100.0
2007-10-30 12:30:00,57.03,57.18,57.03,57.18,21800.0,28.0325,28.1063,28.0325,28.1063,21800.0
2007-10-30 13:00:00,57.15,57.3,57.11,57.22,22000.0,28.0915,28.1653,28.0719,28.1259,22000.0
2007-10-30 13:30:00,57.23,57.28,57.17,57.21,72800.0,28.1309,28.1554,28.1014,28.121,72800.0
2007-10-30 14:00:00,57.19,57.24,57.1,57.21,20400.0,28.1112,28.1358,28.067,28.121,20400.0
2007-10-30 14:30:00,57.21,57.33,57.14,57.31,30300.0,28.121,28.18,28.0866,28.1702,30300.0
2007-10-30 15:00:00,57.31,57.47,57.27,57.44,17000.0,28.1702,28.2488,28.1505,28.2341,17000.0
2007-10-30 15:30:00,57.44,57.54,57.33,57.38,59100.0,28.2341,28.2832,28.18,28.2046,59100.0
2007-10-31 09:30:00,57.84,58.27,57.84,58.24,48000.0,28.4307,28.6421,28.4307,28.6273,48000.0
2007-10-31 10:00:00,58.23,58.33,58.19,58.29,98700.0,28.6224,28.6715,28.6027,28.6519,98700.0
2007-10-31 10:30:00,58.33,58.34,58.13,58.15,53700.0,28.6715,28.6765,28.5732,28.5831,53700.0
2007-10-31 11:00:00,58.18,58.4,58.18,58.3,26700.0,28.5978,28.706,28.5978,28.6568,26700.0
2007-10-31 11:30:00,58.33,58.48,58.26,58.45,23700.0,28.6715,28.7453,28.6371,28.7305,23700.0
2007-10-31 12:00:00,58.43,58.5,58.36,58.36,16500.0,28.7207,28.7551,28.6863,28.6863,16500.0
2007-10-31 12:30:00,58.36,58.51,58.29,58.39,24100.0,28.6863,28.76,28.6519,28.701,24100.0
2007-10-31 13:00:00,58.42,58.42,58.28,58.29,24700.0,28.7158,28.7158,28.647,28.6519,24700.0
2007-10-31 13:30:00,58.3,58.52,58.3,58.34,52700.0,28.6568,28.7649,28.6568,28.6765,52700.0
2007-10-31 14:00:00,58.34,58.37,57.76,58.06,53700.0,28.6765,28.6912,28.3914,28.5388,53700.0
2007-10-31 14:30:00,58.11,58.87,58.08,58.85,73800.0,28.5634,28.937,28.5487,28.9271,73800.0
2007-10-31 15:00:00,58.86,58.89,58.48,58.6,51200.0,28.9321,28.9468,28.7453,28.8043,51200.0
2007-10-31 15:30:00,58.59,59.29,58.58,59.24,107700.0,28.7993,29.1434,28.7944,29.1189,107700.0
2007-11-01 09:30:00,58.71,58.87,57.78,58.35,113100.0,28.8583,28.937,28.4012,28.6814,113100.0
2007-11-01 10:00:00,58.35,58.36,57.6,57.69,82200.0,28.6814,28.6863,28.3127,28.357,82200.0
2007-11-01 10:30:00,57.71,57.97,57.68,57.87,42200.0,28.3668,28.4946,28.352,28.4454,42200.0
2007-11-01 11:00:00,57.91,57.91,57.66,57.74,20900.0,28.4651,28.4651,28.3422,28.3815,20900.0
2007-11-01 11:30:00,57.72,57.86,57.57,57.86,34800.0,28.3717,28.4405,28.298,28.4405,34800.0
2007-11-01 12:00:00,57.89,58.02,57.74,57.93,20400.0,28.4553,28.5192,28.3815,28.4749,20400.0
2007-11-01 12:30:00,57.91,58.16,57.82,58.06,23900.0,28.4651,28.588,28.4209,28.5388,23900.0
2007-11-01 13:00:00,58.04,58.08,57.9,57.9,23800.0,28.529,28.5487,28.4602,28.4602,23800.0
2007-11-01 13:30:00,57.87,57.94,57.65,57.66,18700.0,28.4454,28.4798,28.3373,28.3422,18700.0
2007-11-01 14:00:00,57.62,57.86,57.62,57.76,28000.0,28.3226,28.4405,28.3226,28.3914,28000.0
2007-11-01 14:30:00,57.77,57.91,57.74,57.9,30500.0,28.3963,28.4651,28.3815,28.4602,30500.0
2007-11-01 15:00:00,57.9,57.91,57.39,57.42,36500.0,28.4602,28.4651,28.2095,28.2242,36500.0
2007-11-01 15:30:00,57.41,57.64,57.34,57.39,60900.0,28.2193,28.3324,28.1849,28.2095,60900.0
2007-11-02 09:30:00,58.95,58.95,57.45,57.58,103400.0,28.9763,28.9763,28.239,28.3029,103400.0
2007-11-02 10:00:00,57.58,57.69,57.14,57.65,65300.0,28.3029,28.357,28.0866,28.3373,65300.0
2007-11-02 10:30:00,57.67,57.82,57.49,57.69,29700.0,28.3471,28.4209,28.2587,28.357,29700.0
2007-11-02 11:00:00,57.68,57.84,57.58,57.66,38300.0,28.352,28.4307,28.3029,28.3422,38300.0
2007-11-02 11:30:00,57.65,57.92,57.58,57.79,41000.0,28.3373,28.47,28.3029,28.4061,41000.0
2007-11-02 12:00:00,57.78,57.97,57.7,57.97,30300.0,28.4012,28.4946,28.3619,28.4946,30300.0
2007-11-02 12:30:00,57.97,58.13,57.89,58.02,25800.0,28.4946,28.5732,28.4553,28.5192,25800.0
2007-11-02 13:00:00,58.03,58.2,57.96,58.0,16200.0,28.5241,28.6076,28.4897,28.5093,16200.0
2007-11-02 13:30:00,58.01,58.01,57.77,57.82,22200.0,28.5143,28.5143,28.3963,28.4209,22200.0
2007-11-02 14:00:00,57.8,57.84,57.58,57.77,40600.0,28.411,28.4307,28.3029,28.3963,40600.0
2007-11-02 14:30:00,57.75,57.82,57.52,57.58,43500.0,28.3865,28.4209,28.2734,28.3029,43500.0
2007-11-02 15:00:00,57.57,57.62,57.41,57.52,48100.0,28.298,28.3226,28.2193,28.2734,48100.0
2007-11-02 15:30:00,57.52,57.8,57.41,57.79,73900.0,28.2734,28.411,28.2193,28.4061,73900.0
2007-11-05 09:30:00,56.85,57.46,56.85,57.46,58200.0,27.9441,28.2439,27.9441,28.2439,58200.0
2007-11-05 10:00:00,57.5,57.59,57.12,57.23,47000.0,28.2636,28.3078,28.0768,28.1309,47000.0
2007-11-05 10:30:00,57.28,57.43,57.15,57.18,27900.0,28.1554,28.2292,28.0915,28.1063,27900.0
2007-11-05 11:00:00,57.2,57.23,57.1,57.15,24100.0,28.1161,28.1309,28.067,28.0915,24100.0
2007-11-05 11:30:00,57.12,57.15,57.03,57.03,20900.0,28.0768,28.0915,28.0325,28.0325,20900.0
2007-11-05 12:00:00,57.07,57.09,56.82,56.9,29000.0,28.0522,28.062,27.9293,27.9686,29000.0
2007-11-05 12:30:00,56.92,56.96,56.8,56.83,26600.0,27.9785,27.9981,27.9195,27.9342,26600.0
2007-11-05 13:00:00,56.85,56.85,56.7,56.7,22100.0,27.9441,27.9441,27.8703,27.8703,22100.0
2007-11-05 13:30:00,56.7,56.73,56.25,56.28,38100.0,27.8703,27.8851,27.6491,27.6639,38100.0
2007-11-05 14:00:00,56.26,56.68,56.26,56.6,17800.0,27.6541,27.8605,27.6541,27.8212,17800.0
2007-11-05 14:30:00,56.61,56.85,56.61,56.73,42500.0,27.8261,27.9441,27.8261,27.8851,42500.0
2007-11-05 15:00:00,56.76,57.0,56.7,56.95,57100.0,27.8998,28.0178,27.8703,27.9932,57100.0
2007-11-05 15:30:00,56.91,56.99,56.81,56.99,80900.0,27.9736,28.0129,27.9244,28.0129,80900.0
2007-11-06 09:30:00,57.75,57.75,57.3,57.49,49600.0,28.3865,28.3865,28.1653,28.2587,49600.0
2007-11-06 10:00:00,57.48,57.7,57.43,57.58,45000.0,28.2537,28.3619,28.2292,28.3029,45000.0
2007-11-06 10:30:00,57.6,57.72,57.19,57.44,56700.0,28.3127,28.3717,28.1112,28.2341,56700.0
2007-11-06 11:00:00,57.43,57.45,57.18,57.2,39700.0,28.2292,28.239,28.1063,28.1161,39700.0
2007-11-06 11:30:00,57.21,57.36,57.11,57.31,38300.0,28.121,28.1948,28.0719,28.1702,38300.0
2007-11-06 12:00:00,57.26,57.3,57.18,57.27,15900.0,28.1456,28.1653,28.1063,28.1505,15900.0
2007-11-06 12:30:00,57.26,57.31,57.2,57.26,11200.0,28.1456,28.1702,28.1161,28.1456,11200.0
2007-11-06 13:00:00,57.23,57.36,57.23,57.29,13900.0,28.1309,28.1948,28.1309,28.1603,13900.0
2007-11-06 13:30:00,57.32,57.5,57.31,57.38,43800.0,28.1751,28.2636,28.1702,28.2046,43800.0
2007-11-06 14:00:00,57.39,57.48,57.35,57.48,17000.0,28.2095,28.2537,28.1898,28.2537,17000.0
2007-11-06 14:30:00,57.44,57.49,57.37,57.42,23100.0,28.2341,28.2587,28.1997,28.2242,23100.0
2007-11-06 15:00:00,57.42,57.61,57.39,57.61,29300.0,28.2242,28.3176,28.2095,28.3176,29300.0
2007-11-06 15:30:00,57.63,57.83,57.47,57.77,66900.0,28.3275,28.4258,28.2488,28.3963,66900.0
2007-11-07 09:30:00,57.9,58.17,57.71,57.84,65100.0,28.4602,28.5929,28.3668,28.4307,65100.0
2007-11-07 10:00:00,57.85,57.95,57.4,57.4,32100.0,28.4356,28.4848,28.2144,28.2144,32100.0
2007-11-07 10:30:00,57.38,57.46,57.13,57.13,36300.0,28.2046,28.2439,28.0817,28.0817,36300.0
2007-11-07 11:00:00,57.15,57.28,57.0,57.05,16700.0,28.0915,28.1554,28.0178,28.0424,16700.0
2007-11-07 11:30:00,57.04,57.07,56.88,57.01,17300.0,28.0375,28.0522,27.9588,28.0227,17300.0
2007-11-07 12:00:00,57.01,57.01,56.67,56.82,27700.0,28.0227,28.0227,27.8556,27.9293,27700.0
2007-11-07 12:30:00,56.83,56.91,56.65,56.7,25600.0,27.9342,27.9736,27.8458,27.8703,25600.0
2007-11-07 13:00:00,56.67,56.78,56.6,56.71,28400.0,27.8556,27.9097,27.8212,27.8753,28400.0
2007-11-07 13:30:00,56.75,57.0,56.46,56.46,90400.0,27.8949,28.0178,27.7524,27.7524,90400.0
2007-11-07 14:00:00,56.42,56.64,56.2,56.63,65400.0,27.7327,27.8408,27.6246,27.8359,65400.0
2007-11-07 14:30:00,56.57,56.72,56.36,56.36,28000.0,27.8064,27.8802,27.7032,27.7032,28000.0
2007-11-07 15:00:00,56.37,56.38,55.63,55.72,66200.0,27.7081,27.713,27.3444,27.3886,66200.0
2007-11-07 15:30:00,55.73,55.84,55.42,55.51,121700.0,27.3935,27.4476,27.2412,27.2854,121700.0
2007-11-08 09:30:00,55.92,56.2,55.71,55.97,61800.0,27.4869,27.6246,27.3837,27.5115,61800.0
2007-11-08 10:00:00,55.98,56.01,55.61,55.8,42800.0,27.5164,27.5312,27.3346,27.428,42800.0
2007-11-08 10:30:00,55.84,56.11,55.78,56.08,30000.0,27.4476,27.5803,27.4181,27.5656,30000.0
2007-11-08 11:00:00,56.07,56.15,55.86,55.87,25500.0,27.5607,27.6,27.4574,27.4624,25500.0
2007-11-08 11:30:00,55.85,55.87,54.95,55.0,160400.0,27.4525,27.4624,27.0101,27.0347,160400.0
2007-11-08 12:00:00,55.0,55.16,54.55,54.58,132600.0,27.0347,27.1134,26.8135,26.8283,132600.0
2007-11-08 12:30:00,54.54,54.72,54.13,54.51,113000.0,26.8086,26.8971,26.6071,26.7939,113000.0
2007-11-08 13:00:00,54.48,54.57,53.82,54.57,121100.0,26.7791,26.8234,26.4547,26.8234,121100.0
2007-11-08 13:30:00,54.58,55.07,54.52,55.01,98700.0,26.8283,27.0691,26.7988,27.0396,98700.0
2007-11-08 14:00:00,55.05,55.06,54.41,54.42,54700.0,27.0593,27.0642,26.7447,26.7496,54700.0
2007-11-08 14:30:00,54.4,54.42,54.0,54.14,95400.0,26.7398,26.7496,26.5432,26.612,95400.0
2007-11-08 15:00:00,54.13,54.94,54.11,54.89,115300.0,26.6071,27.0052,26.5972,26.9806,115300.0
2007-11-08 15:30:00,54.86,55.34,54.71,55.3,97700.0,26.9659,27.2018,26.8922,27.1822,97700.0
2007-11-09 09:30:00,54.25,54.82,54.12,54.12,122900.0,26.6661,26.9462,26.6022,26.6022,122900.0
2007-11-09 10:00:00,54.11,54.56,54.01,54.48,76500.0,26.5972,26.8184,26.5481,26.7791,76500.0
2007-11-09 10:30:00,54.47,54.5,54.1,54.21,62800.0,26.7742,26.7889,26.5923,26.6464,62800.0
2007-11-09 11:00:00,54.27,54.49,54.04,54.29,68000.0,26.6759,26.784,26.5628,26.6857,68000.0
2007-11-09 11:30:00,54.28,54.89,54.27,54.69,80200.0,26.6808,26.9806,26.6759,26.8823,80200.0
2007-11-09 12:00:00,54.66,54.79,54.53,54.74,41400.0,26.8676,26.9315,26.8037,26.9069,41400.0
2007-11-09 12:30:00,54.7,55.04,54.68,54.76,56300.0,26.8873,27.0544,26.8774,26.9167,56300.0
2007-11-09 13:00:00,54.76,54.81,54.52,54.56,57000.0,26.9167,26.9413,26.7988,26.8184,57000.0
2007-11-09 13:30:00,54.61,54.65,54.39,54.39,34600.0,26.843,26.8627,26.7349,26.7349,34600.0
2007-11-09 14:00:00,54.38,54.85,54.31,54.71,49800.0,26.73,26.961,26.6956,26.8922,49800.0
2007-11-09 14:30:00,54.73,54.75,54.48,54.5,46600.0,26.902,26.9118,26.7791,26.7889,46600.0
2007-11-09 15:00:00,54.5,54.69,54.44,54.6,63300.0,26.7889,26.8823,26.7595,26.8381,63300.0
2007-11-09 15:30:00,54.61,54.65,53.79,53.79,111000.0,26.843,26.8627,26.44,26.44,111000.0
2007-11-12 09:30:00,52.99,53.46,52.99,53.44,89800.0,26.0467,26.2777,26.0467,26.2679,89800.0
2007-11-12 10:00:00,53.47,53.5,53.04,53.09,61200.0,26.2827,26.2974,26.0713,26.0959,61200.0
2007-11-12 10:30:00,53.05,53.13,52.73,52.75,61700.0,26.0762,26.1155,25.9189,25.9288,61700.0
2007-11-12 11:00:00,52.75,53.0,52.72,52.88,58000.0,25.9288,26.0516,25.914,25.9927,58000.0
2007-11-12 11:30:00,52.89,52.98,52.61,52.73,30400.0,25.9976,26.0418,25.8599,25.9189,30400.0
2007-11-12 12:00:00,52.73,53.04,52.64,52.94,38800.0,25.9189,26.0713,25.8747,26.0221,38800.0
2007-11-12 12:30:00,52.95,52.99,52.78,52.78,29000.0,26.0271,26.0467,25.9435,25.9435,29000.0
2007-11-12 13:00:00,52.8,52.92,52.76,52.89,37800.0,25.9533,26.0123,25.9337,25.9976,37800.0
2007-11-12 13:30:00,52.92,53.04,52.87,53.03,134400.0,26.0123,26.0713,25.9877,26.0664,134400.0
2007-11-12 14:00:00,53.02,53.04,52.63,52.78,39700.0,26.0615,26.0713,25.8698,25.9435,39700.0
2007-11-12 14:30:00,52.78,53.04,52.77,52.85,34000.0,25.9435,26.0713,25.9386,25.9779,34000.0
2007-11-12 15:00:00,52.85,52.85,52.55,52.56,56400.0,25.9779,25.9779,25.8304,25.8354,56400.0
2007-11-12 15:30:00,52.56,52.6,52.06,52.14,105000.0,25.8354,25.855,25.5896,25.6289,105000.0
2007-11-13 09:30:00,52.45,53.8,52.45,53.17,83600.0,25.7813,26.4449,25.7813,26.1352,83600.0
2007-11-13 10:00:00,53.17,53.47,53.09,53.3,45700.0,26.1352,26.2827,26.0959,26.1991,45700.0
2007-11-13 10:30:00,53.27,53.28,52.89,52.89,47800.0,26.1844,26.1893,25.9976,25.9976,47800.0
2007-11-13 11:00:00,52.9,53.45,52.89,53.45,39000.0,26.0025,26.2728,25.9976,26.2728,39000.0
2007-11-13 11:30:00,53.43,53.5,53.17,53.2,22200.0,26.263,26.2974,26.1352,26.1499,22200.0
2007-11-13 12:00:00,53.19,53.21,53.11,53.13,27100.0,26.145,26.1549,26.1057,26.1155,27100.0
2007-11-13 12:30:00,53.13,53.25,53.11,53.2,27600.0,26.1155,26.1745,26.1057,26.1499,27600.0
2007-11-13 13:00:00,53.19,53.4,53.07,53.4,26600.0,26.145,26.2483,26.086,26.2483,26600.0
2007-11-13 13:30:00,53.42,53.9,53.4,53.8,54600.0,26.2581,26.494,26.2483,26.4449,54600.0
2007-11-13 14:00:00,53.79,53.8,53.6,53.64,41400.0,26.44,26.4449,26.3466,26.3662,41400.0
2007-11-13 14:30:00,53.58,53.75,53.52,53.73,44000.0,26.3367,26.4203,26.3072,26.4105,44000.0
2007-11-13 15:00:00,53.74,54.32,53.71,54.02,64000.0,26.4154,26.7005,26.4006,26.553,64000.0
2007-11-13 15:30:00,54.02,54.45,53.97,54.3,89200.0,26.553,26.7644,26.5284,26.6906,89200.0
2007-11-14 09:30:00,55.29,55.51,54.46,54.59,87100.0,27.1773,27.2854,26.7693,26.8332,87100.0
2007-11-14 10:00:00,54.57,54.71,54.16,54.48,47800.0,26.8234,26.8922,26.6218,26.7791,47800.0
2007-11-14 10:30:00,54.47,55.14,54.47,54.97,49300.0,26.7742,27.1035,26.7742,27.02,49300.0
2007-11-14 11:00:00,54.95,55.0,54.69,54.83,41400.0,27.0101,27.0347,26.8823,26.9512,41400.0
2007-11-14 11:30:00,54.82,54.84,54.51,54.55,18500.0,26.9462,26.9561,26.7939,26.8135,18500.0
2007-11-14 12:00:00,54.57,54.74,54.49,54.65,21700.0,26.8234,26.9069,26.784,26.8627,21700.0
2007-11-14 12:30:00,54.65,54.67,54.34,54.44,13300.0,26.8627,26.8725,26.7103,26.7595,13300.0
2007-11-14 13:00:00,54.36,54.42,54.24,54.31,18600.0,26.7201,26.7496,26.6611,26.6956,18600.0
2007-11-14 13:30:00,54.31,54.31,54.03,54.03,27700.0,26.6956,26.6956,26.5579,26.5579,27700.0
2007-11-14 14:00:00,54.02,54.47,54.02,54.36,21300.0,26.553,26.7742,26.553,26.7201,21300.0
2007-11-14 14:30:00,54.37,54.53,54.3,54.4,20600.0,26.725,26.8037,26.6906,26.7398,20600.0
2007-11-14 15:00:00,54.38,54.58,54.36,54.46,27700.0,26.73,26.8283,26.7201,26.7693,27700.0
2007-11-14 15:30:00,54.46,54.5,53.93,54.12,77800.0,26.7693,26.7889,26.5088,26.6022,77800.0
2007-11-15 09:30:00,53.24,53.5,53.1,53.19,70600.0,26.1696,26.2974,26.1008,26.145,70600.0
2007-11-15 10:00:00,53.2,53.53,53.1,53.4,46600.0,26.1499,26.3122,26.1008,26.2483,46600.0
2007-11-15 10:30:00,53.37,53.49,53.05,53.08,38600.0,26.2335,26.2925,26.0762,26.091,38600.0
2007-11-15 11:00:00,53.03,53.24,53.0,53.06,17100.0,26.0664,26.1696,26.0516,26.0811,17100.0
2007-11-15 11:30:00,53.09,53.17,52.97,53.03,19800.0,26.0959,26.1352,26.0369,26.0664,19800.0
2007-11-15 12:00:00,53.08,53.21,53.01,53.01,24900.0,26.091,26.1549,26.0566,26.0566,24900.0
2007-11-15 12:30:00,52.98,53.02,52.86,52.95,20000.0,26.0418,26.0615,25.9828,26.0271,20000.0
2007-11-15 13:00:00,52.95,53.02,52.73,52.81,13700.0,26.0271,26.0615,25.9189,25.9582,13700.0
2007-11-15 13:30:00,52.83,53.02,52.58,52.58,50000.0,25.9681,26.0615,25.8452,25.8452,50000.0
2007-11-15 14:00:00,52.62,52.62,52.18,52.25,42700.0,25.8649,25.8649,25.6486,25.683,42700.0
2007-11-15 14:30:00,52.18,52.26,51.67,51.68,49200.0,25.6486,25.6879,25.3979,25.4028,49200.0
2007-11-15 15:00:00,51.68,51.95,51.59,51.76,49800.0,25.4028,25.5355,25.3586,25.4421,49800.0
2007-11-15 15:30:00,51.75,51.95,51.48,51.82,106900.0,25.4372,25.5355,25.3045,25.4716,106900.0
2007-11-16 09:30:00,52.76,52.76,51.9,51.93,35600.0,25.9337,25.9337,25.5109,25.5257,35600.0
2007-11-16 10:00:00,51.95,52.11,51.75,51.97,34000.0,25.5355,25.6142,25.4372,25.5454,34000.0
2007-11-16 10:30:00,51.96,52.31,51.94,52.28,48200.0,25.5404,25.7125,25.5306,25.6977,48200.0
2007-11-16 11:00:00,52.29,52.46,52.26,52.27,20000.0,25.7026,25.7862,25.6879,25.6928,20000.0
2007-11-16 11:30:00,52.27,52.34,52.12,52.3,35800.0,25.6928,25.7272,25.6191,25.7076,35800.0
2007-11-16 12:00:00,52.31,52.41,52.22,52.37,46600.0,25.7125,25.7616,25.6682,25.742,46600.0
2007-11-16 12:30:00,52.36,52.45,52.3,52.34,17500.0,25.7371,25.7813,25.7076,25.7272,17500.0
2007-11-16 13:00:00,52.35,52.62,52.35,52.5,26300.0,25.7321,25.8649,25.7321,25.8059,26300.0
2007-11-16 13:30:00,52.51,52.67,52.48,52.55,20600.0,25.8108,25.8894,25.796,25.8304,20600.0
2007-11-16 14:00:00,52.49,52.58,52.27,52.38,38100.0,25.801,25.8452,25.6928,25.7469,38100.0
2007-11-16 14:30:00,52.39,52.39,52.11,52.21,29400.0,25.7518,25.7518,25.6142,25.6633,29400.0
2007-11-16 15:00:00,52.24,52.35,52.16,52.23,31100.0,25.6781,25.7321,25.6387,25.6732,31100.0
2007-11-16 15:30:00,52.25,52.59,52.16,52.51,48600.0,25.683,25.8501,25.6387,25.8108,48600.0
2007-11-19 09:30:00,52.24,52.24,51.57,51.69,38400.0,25.6781,25.6781,25.3487,25.4077,38400.0
2007-11-19 10:00:00,51.64,51.79,51.48,51.61,49600.0,25.3831,25.4569,25.3045,25.3684,49600.0
2007-11-19 10:30:00,51.66,51.66,51.41,51.47,60400.0,25.393,25.393,25.2701,25.2996,60400.0
2007-11-19 11:00:00,51.41,51.45,51.19,51.35,63800.0,25.2701,25.2898,25.162,25.2406,63800.0
2007-11-19 11:30:00,51.37,51.43,50.92,50.96,55600.0,25.2504,25.2799,25.0292,25.0489,55600.0
2007-11-19 12:00:00,50.95,51.23,50.94,51.22,45300.0,25.044,25.1816,25.0391,25.1767,45300.0
2007-11-19 12:30:00,51.21,51.32,51.07,51.19,32400.0,25.1718,25.2259,25.103,25.162,32400.0
2007-11-19 13:00:00,51.23,51.32,51.09,51.24,41900.0,25.1816,25.2259,25.1128,25.1865,41900.0
2007-11-19 13:30:00,51.24,51.26,50.99,51.02,22300.0,25.1865,25.1964,25.0636,25.0784,22300.0
2007-11-19 14:00:00,51.01,51.13,50.92,51.12,60700.0,25.0735,25.1325,25.0292,25.1275,60700.0
2007-11-19 14:30:00,51.15,51.28,51.1,51.22,54200.0,25.1423,25.2062,25.1177,25.1767,54200.0
2007-11-19 15:00:00,51.21,51.23,50.93,50.99,73500.0,25.1718,25.1816,25.0341,25.0636,73500.0
2007-11-19 15:30:00,51.03,51.04,50.84,50.87,59000.0,25.0833,25.0882,24.9899,25.0047,59000.0
2007-11-20 09:30:00,51.0,51.26,50.82,51.17,52200.0,25.0686,25.1964,24.9801,25.1521,52200.0
2007-11-20 10:00:00,51.16,51.52,51.16,51.3,103200.0,25.1472,25.3242,25.1472,25.216,103200.0
2007-11-20 10:30:00,51.31,51.83,51.2,51.83,71100.0,25.2209,25.4765,25.1669,25.4765,71100.0
2007-11-20 11:00:00,51.87,51.95,51.68,51.8,69400.0,25.4962,25.5355,25.4028,25.4618,69400.0
2007-11-20 11:30:00,51.83,51.88,51.59,51.62,25800.0,25.4765,25.5011,25.3586,25.3733,25800.0
2007-11-20 12:00:00,51.59,51.64,50.99,51.08,47900.0,25.3586,25.3831,25.0636,25.1079,47900.0
2007-11-20 12:30:00,51.08,51.3,50.99,51.1,27500.0,25.1079,25.216,25.0636,25.1177,27500.0
2007-11-20 13:00:00,51.14,51.14,50.77,50.8,25600.0,25.1374,25.1374,24.9555,24.9702,25600.0
2007-11-20 13:30:00,50.8,50.96,50.77,50.85,36400.0,24.9702,25.0489,24.9555,24.9948,36400.0
2007-11-20 14:00:00,50.84,51.01,50.57,50.61,55400.0,24.9899,25.0735,24.8572,24.8769,55400.0
2007-11-20 14:30:00,50.63,50.86,50.5,50.78,30200.0,24.8867,24.9997,24.8228,24.9604,30200.0
2007-11-20 15:00:00,50.76,50.82,50.0,50.25,174500.0,24.9506,24.9801,24.577,24.6999,174500.0
2007-11-20 15:30:00,50.25,51.34,50.2,51.08,158100.0,24.6999,25.2357,24.6753,25.1079,158100.0
2007-11-21 09:30:00,49.96,50.46,49.62,50.36,110800.0,24.5574,24.8031,24.3902,24.754,110800.0
2007-11-21 10:00:00,50.38,50.5,50.18,50.3,52300.0,24.7638,24.8228,24.6655,24.7245,52300.0
2007-11-21 10:30:00,50.38,50.39,50.12,50.22,41200.0,24.7638,24.7687,24.636,24.6852,41200.0
2007-11-21 11:00:00,50.21,50.35,49.81,50.05,30800.0,24.6802,24.7491,24.4836,24.6016,30800.0
2007-11-21 11:30:00,50.07,50.07,49.78,49.83,32400.0,24.6114,24.6114,24.4689,24.4935,32400.0
2007-11-21 12:00:00,49.83,50.0,49.81,49.92,34500.0,24.4935,24.577,24.4836,24.5377,34500.0
2007-11-21 12:30:00,49.9,50.04,49.73,50.02,72500.0,24.5279,24.5967,24.4443,24.5868,72500.0
2007-11-21 13:00:00,49.95,50.11,49.86,49.91,34600.0,24.5524,24.6311,24.5082,24.5328,34600.0
2007-11-21 13:30:00,49.91,49.99,49.78,49.85,39700.0,24.5328,24.5721,24.4689,24.5033,39700.0
2007-11-21 14:00:00,49.86,50.02,49.86,49.98,19500.0,24.5082,24.5868,24.5082,24.5672,19500.0
2007-11-21 14:30:00,50.0,50.26,49.94,49.99,50300.0,24.577,24.7048,24.5475,24.5721,50300.0
2007-11-21 15:00:00,50.01,50.05,49.57,49.67,71500.0,24.5819,24.6016,24.3657,24.4148,71500.0
2007-11-21 15:30:00,49.69,49.75,49.52,49.54,72700.0,24.4246,24.4541,24.3411,24.3509,72700.0
2007-11-23 09:30:00,49.96,50.91,49.96,50.33,70200.0,24.5574,25.0243,24.5574,24.7392,70200.0
2007-11-23 10:00:00,50.3,50.54,50.28,50.48,20400.0,24.7245,24.8424,24.7146,24.813,20400.0
2007-11-23 10:30:00,50.49,50.52,50.35,50.38,18200.0,24.8179,24.8326,24.7491,24.7638,18200.0
2007-11-23 11:00:00,50.42,50.61,50.4,50.42,20600.0,24.7835,24.8769,24.7736,24.7835,20600.0
2007-11-23 11:30:00,50.4,50.53,50.2,50.23,42500.0,24.7736,24.8375,24.6753,24.6901,42500.0
2007-11-23 12:00:00,50.27,50.49,50.25,50.44,33100.0,24.7097,24.8179,24.6999,24.7933,33100.0
2007-11-23 12:30:00,50.44,50.6,50.44,50.49,39600.0,24.7933,24.8719,24.7933,24.8179,39600.0
2007-11-26 09:30:00,50.54,51.05,50.34,50.73,73400.0,24.8424,25.0931,24.7441,24.9358,73400.0
2007-11-26 10:00:00,50.77,50.96,50.66,50.81,35400.0,24.9555,25.0489,24.9014,24.9752,35400.0
2007-11-26 10:30:00,50.82,50.93,50.51,50.51,47200.0,24.9801,25.0341,24.8277,24.8277,47200.0
2007-11-26 11:00:00,50.51,50.69,50.35,50.38,46500.0,24.8277,24.9162,24.7491,24.7638,46500.0
2007-11-26 11:30:00,50.36,50.41,50.3,50.34,34500.0,24.754,24.7785,24.7245,24.7441,34500.0
2007-11-26 12:00:00,50.33,50.5,50.27,50.5,38400.0,24.7392,24.8228,24.7097,24.8228,38400.0
2007-11-26 12:30:00,50.49,50.68,50.47,50.6,31100.0,24.8179,24.9113,24.808,24.8719,31100.0
2007-11-26 13:00:00,50.6,50.62,50.43,50.47,20300.0,24.8719,24.8818,24.7884,24.808,20300.0
2007-11-26 13:30:00,50.46,50.72,50.46,50.54,35800.0,24.8031,24.9309,24.8031,24.8424,35800.0
2007-11-26 14:00:00,50.52,50.59,50.37,50.58,39100.0,24.8326,24.867,24.7589,24.8621,39100.0
2007-11-26 14:30:00,50.59,50.59,50.15,50.23,32000.0,24.867,24.867,24.6507,24.6901,32000.0
2007-11-26 15:00:00,50.21,50.27,50.09,50.16,83800.0,24.6802,24.7097,24.6213,24.6557,83800.0
2007-11-26 15:30:00,50.16,50.19,49.7,49.81,99600.0,24.6557,24.6704,24.4296,24.4836,99600.0
2007-11-27 09:30:00,49.8,49.94,49.48,49.82,110000.0,24.4787,24.5475,24.3214,24.4885,110000.0
2007-11-27 10:00:00,49.81,49.89,49.15,49.17,74400.0,24.4836,24.5229,24.1592,24.169,74400.0
2007-11-27 10:30:00,49.24,50.06,49.24,49.91,44200.0,24.2034,24.6065,24.2034,24.5328,44200.0
2007-11-27 11:00:00,49.95,50.03,49.81,49.93,28900.0,24.5524,24.5918,24.4836,24.5426,28900.0
2007-11-27 11:30:00,49.93,50.3,49.92,50.05,57600.0,24.5426,24.7245,24.5377,24.6016,57600.0
2007-11-27 12:00:00,50.08,50.12,49.79,49.91,46300.0,24.6163,24.636,24.4738,24.5328,46300.0
2007-11-27 12:30:00,49.93,50.13,49.93,50.07,27500.0,24.5426,24.6409,24.5426,24.6114,27500.0
2007-11-27 13:00:00,50.07,50.44,50.06,50.41,24000.0,24.6114,24.7933,24.6065,24.7785,24000.0
2007-11-27 13:30:00,50.44,50.46,50.06,50.2,42200.0,24.7933,24.8031,24.6065,24.6753,42200.0
2007-11-27 14:00:00,50.16,50.48,50.07,50.4,45500.0,24.6557,24.813,24.6114,24.7736,45500.0
2007-11-27 14:30:00,50.4,50.53,50.27,50.48,114100.0,24.7736,24.8375,24.7097,24.813,114100.0
2007-11-27 15:00:00,50.5,50.68,50.4,50.5,64100.0,24.8228,24.9113,24.7736,24.8228,64100.0
2007-11-27 15:30:00,50.5,51.13,50.47,50.9,150300.0,24.8228,25.1325,24.808,25.0194,150300.0
2007-11-28 09:30:00,51.09,53.21,48.95,53.13,178000.0,25.1128,26.1549,24.0609,26.1155,178000.0
2007-11-28 10:00:00,53.1,53.23,52.95,53.06,98400.0,26.1008,26.1647,26.0271,26.0811,98400.0
2007-11-28 10:30:00,53.08,53.35,52.96,53.32,70100.0,26.091,26.2237,26.032,26.2089,70100.0
2007-11-28 11:00:00,53.35,53.42,53.15,53.28,62200.0,26.2237,26.2581,26.1254,26.1893,62200.0
2007-11-28 11:30:00,53.3,53.37,53.08,53.21,48500.0,26.1991,26.2335,26.091,26.1549,48500.0
2007-11-28 12:00:00,53.24,53.31,53.06,53.11,45700.0,26.1696,26.204,26.0811,26.1057,45700.0
2007-11-28 12:30:00,53.11,53.3,53.09,53.16,38200.0,26.1057,26.1991,26.0959,26.1303,38200.0
2007-11-28 13:00:00,53.17,53.22,53.07,53.17,28900.0,26.1352,26.1598,26.086,26.1352,28900.0
2007-11-28 13:30:00,53.17,53.38,52.91,53.28,38400.0,26.1352,26.2384,26.0074,26.1893,38400.0
2007-11-28 14:00:00,53.28,53.53,53.22,53.51,47000.0,26.1893,26.3122,26.1598,26.3023,47000.0
2007-11-28 14:30:00,53.5,53.71,53.49,53.68,73200.0,26.2974,26.4006,26.2925,26.3859,73200.0
2007-11-28 15:00:00,53.65,53.72,53.42,53.64,73400.0,26.3711,26.4055,26.2581,26.3662,73400.0
2007-11-28 15:30:00,53.64,53.88,53.5,53.63,133900.0,26.3662,26.4842,26.2974,26.3613,133900.0
2007-11-29 09:30:00,53.21,53.82,53.15,53.62,73800.0,26.1549,26.4547,26.1254,26.3564,73800.0
2007-11-29 10:00:00,53.58,54.01,53.32,53.84,98500.0,26.3367,26.5481,26.2089,26.4645,98500.0
2007-11-29 10:30:00,53.82,54.17,53.68,54.14,52600.0,26.4547,26.6267,26.3859,26.612,52600.0
2007-11-29 11:00:00,54.18,54.2,54.05,54.18,39700.0,26.6317,26.6415,26.5678,26.6317,39700.0
2007-11-29 11:30:00,54.17,54.29,54.1,54.24,50700.0,26.6267,26.6857,26.5923,26.6611,50700.0
2007-11-29 12:00:00,54.2,54.31,53.89,53.92,28100.0,26.6415,26.6956,26.4891,26.5039,28100.0
2007-11-29 12:30:00,53.89,53.89,53.53,53.57,40000.0,26.4891,26.4891,26.3122,26.3318,40000.0
2007-11-29 13:00:00,53.56,53.8,53.51,53.68,46300.0,26.3269,26.4449,26.3023,26.3859,46300.0
2007-11-29 13:30:00,53.74,53.77,53.55,53.7,30200.0,26.4154,26.4301,26.322,26.3957,30200.0
2007-11-29 14:00:00,53.7,53.86,53.65,53.74,44700.0,26.3957,26.4744,26.3711,26.4154,44700.0
2007-11-29 14:30:00,53.7,53.79,53.56,53.7,39600.0,26.3957,26.44,26.3269,26.3957,39600.0
2007-11-29 15:00:00,53.7,53.79,53.57,53.59,46100.0,26.3957,26.44,26.3318,26.3416,46100.0
2007-11-29 15:30:00,53.63,53.77,53.54,53.76,77000.0,26.3613,26.4301,26.3171,26.4252,77000.0
2007-11-30 09:30:00,54.05,54.6,53.79,53.94,134000.0,26.5678,26.8381,26.44,26.5137,134000.0
2007-11-30 10:00:00,53.97,54.1,52.85,53.03,137500.0,26.5284,26.5923,25.9779,26.0664,137500.0
2007-11-30 10:30:00,53.06,53.27,52.82,53.16,67900.0,26.0811,26.1844,25.9632,26.1303,67900.0
2007-11-30 11:00:00,53.14,53.5,53.03,53.33,62400.0,26.1205,26.2974,26.0664,26.2138,62400.0
2007-11-30 11:30:00,53.36,53.36,53.05,53.11,35600.0,26.2286,26.2286,26.0762,26.1057,35600.0
2007-11-30 12:00:00,53.16,53.27,52.97,53.07,48900.0,26.1303,26.1844,26.0369,26.086,48900.0
2007-11-30 12:30:00,53.04,53.1,52.89,53.05,34500.0,26.0713,26.1008,25.9976,26.0762,34500.0
2007-11-30 13:00:00,53.09,53.09,52.82,53.08,44000.0,26.0959,26.0959,25.9632,26.091,44000.0
2007-11-30 13:30:00,53.08,53.24,53.03,53.18,28600.0,26.091,26.1696,26.0664,26.1401,28600.0
2007-11-30 14:00:00,53.16,53.2,52.81,52.81,36700.0,26.1303,26.1499,25.9582,25.9582,36700.0
2007-11-30 14:30:00,52.84,52.89,52.67,52.81,81400.0,25.973,25.9976,25.8894,25.9582,81400.0
2007-11-30 15:00:00,52.79,52.99,52.67,52.98,57700.0,25.9484,26.0467,25.8894,26.0418,57700.0
2007-11-30 15:30:00,53.0,53.21,52.76,53.09,85800.0,26.0516,26.1549,25.9337,26.0959,85800.0
2007-12-03 09:30:00,53.48,53.48,52.76,53.17,76200.0,26.2876,26.2876,25.9337,26.1352,76200.0
2007-12-03 10:00:00,53.18,53.27,52.86,53.11,80300.0,26.1401,26.1844,25.9828,26.1057,80300.0
2007-12-03 10:30:00,53.1,53.41,53.1,53.39,53900.0,26.1008,26.2532,26.1008,26.2433,53900.0
2007-12-03 11:00:00,53.39,53.4,53.14,53.4,32800.0,26.2433,26.2483,26.1205,26.2483,32800.0
2007-12-03 11:30:00,53.4,53.77,53.37,53.61,29900.0,26.2483,26.4301,26.2335,26.3515,29900.0
2007-12-03 12:00:00,53.59,53.61,53.48,53.55,21100.0,26.3416,26.3515,26.2876,26.322,21100.0
2007-12-03 12:30:00,53.53,53.61,53.4,53.45,46000.0,26.3122,26.3515,26.2483,26.2728,46000.0
2007-12-03 13:00:00,53.43,53.44,53.2,53.22,37900.0,26.263,26.2679,26.1499,26.1598,37900.0
2007-12-03 13:30:00,53.2,53.23,53.05,53.05,33600.0,26.1499,26.1647,26.0762,26.0762,33600.0
2007-12-03 14:00:00,53.06,53.3,52.98,53.07,44500.0,26.0811,26.1991,26.0418,26.086,44500.0
2007-12-03 14:30:00,53.1,53.18,52.87,52.87,41100.0,26.1008,26.1401,25.9877,25.9877,41100.0
2007-12-03 15:00:00,52.89,53.1,52.83,53.05,76500.0,25.9976,26.1008,25.9681,26.0762,76500.0
2007-12-03 15:30:00,53.06,53.37,52.99,53.31,98600.0,26.0811,26.2335,26.0467,26.204,98600.0
2007-12-04 09:30:00,52.48,52.48,51.42,51.85,107100.0,25.796,25.796,25.275,25.4864,107100.0
2007-12-04 10:00:00,51.85,52.2,51.84,52.2,114800.0,25.4864,25.6584,25.4815,25.6584,114800.0
2007-12-04 10:30:00,52.2,52.26,51.86,52.25,72200.0,25.6584,25.6879,25.4913,25.683,72200.0
2007-12-04 11:00:00,52.25,52.48,52.19,52.36,33700.0,25.683,25.796,25.6535,25.7371,33700.0
2007-12-04 11:30:00,52.36,52.41,52.27,52.39,49300.0,25.7371,25.7616,25.6928,25.7518,49300.0
2007-12-04 12:00:00,52.4,52.55,52.35,52.46,27500.0,25.7567,25.8304,25.7321,25.7862,27500.0
2007-12-04 12:30:00,52.45,52.45,52.35,52.38,20500.0,25.7813,25.7813,25.7321,25.7469,20500.0
2007-12-04 13:00:00,52.33,52.39,52.27,52.39,25500.0,25.7223,25.7518,25.6928,25.7518,25500.0
2007-12-04 13:30:00,52.39,52.45,52.25,52.32,33700.0,25.7518,25.7813,25.683,25.7174,33700.0
2007-12-04 14:00:00,52.34,52.34,52.18,52.25,36400.0,25.7272,25.7272,25.6486,25.683,36400.0
2007-12-04 14:30:00,52.25,52.33,52.13,52.14,35500.0,25.683,25.7223,25.624,25.6289,35500.0
2007-12-04 15:00:00,52.13,52.15,51.93,51.95,54200.0,25.624,25.6338,25.5257,25.5355,54200.0
2007-12-04 15:30:00,51.94,52.31,51.89,52.31,111300.0,25.5306,25.7125,25.506,25.7125,111300.0
2007-12-05 09:30:00,52.58,52.58,52.17,52.38,83400.0,25.8452,25.8452,25.6437,25.7469,83400.0
2007-12-05 10:00:00,52.36,52.38,52.15,52.24,75500.0,25.7371,25.7469,25.6338,25.6781,75500.0
2007-12-05 10:30:00,52.25,52.27,52.11,52.17,40900.0,25.683,25.6928,25.6142,25.6437,40900.0
2007-12-05 11:00:00,52.2,52.53,52.15,52.53,43800.0,25.6584,25.8206,25.6338,25.8206,43800.0
2007-12-05 11:30:00,52.5,52.74,52.48,52.73,31400.0,25.8059,25.9238,25.796,25.9189,31400.0
2007-12-05 12:00:00,52.74,52.76,52.54,52.68,35400.0,25.9238,25.9337,25.8255,25.8943,35400.0
2007-12-05 12:30:00,52.68,52.74,52.51,52.57,43300.0,25.8943,25.9238,25.8108,25.8403,43300.0
2007-12-05 13:00:00,52.52,52.59,52.5,52.57,46100.0,25.8157,25.8501,25.8059,25.8403,46100.0
2007-12-05 13:30:00,52.59,52.75,52.59,52.7,38000.0,25.8501,25.9288,25.8501,25.9042,38000.0
2007-12-05 14:00:00,52.72,52.73,52.54,52.63,67500.0,25.914,25.9189,25.8255,25.8698,67500.0
2007-12-05 14:30:00,52.62,52.66,52.43,52.53,58300.0,25.8649,25.8845,25.7715,25.8206,58300.0
2007-12-05 15:00:00,52.52,52.81,52.49,52.72,76900.0,25.8157,25.9582,25.801,25.914,76900.0
2007-12-05 15:30:00,52.72,52.77,52.4,52.44,178800.0,25.914,25.9386,25.7567,25.7764,178800.0
2007-12-06 09:30:00,52.14,52.68,52.14,52.33,53800.0,25.6289,25.8943,25.6289,25.7223,53800.0
2007-12-06 10:00:00,52.33,52.46,52.08,52.18,83000.0,25.7223,25.7862,25.5994,25.6486,83000.0
2007-12-06 10:30:00,52.18,52.18,51.9,51.99,69300.0,25.6486,25.6486,25.5109,25.5552,69300.0
2007-12-06 11:00:00,52.03,52.13,51.92,52.03,31000.0,25.5748,25.624,25.5208,25.5748,31000.0
2007-12-06 11:30:00,52.02,52.02,51.82,51.91,25100.0,25.5699,25.5699,25.4716,25.5159,25100.0
2007-12-06 12:00:00,51.95,51.98,51.83,51.83,30400.0,25.5355,25.5503,25.4765,25.4765,30400.0
2007-12-06 12:30:00,51.84,51.95,51.72,51.95,46600.0,25.4815,25.5355,25.4225,25.5355,46600.0
2007-12-06 13:00:00,51.93,52.25,51.91,51.98,16500.0,25.5257,25.683,25.5159,25.5503,16500.0
2007-12-06 13:30:00,51.96,52.05,51.88,51.92,22000.0,25.5404,25.5847,25.5011,25.5208,22000.0
2007-12-06 14:00:00,51.93,52.25,51.87,52.14,34700.0,25.5257,25.683,25.4962,25.6289,34700.0
2007-12-06 14:30:00,52.22,52.35,52.13,52.25,17000.0,25.6682,25.7321,25.624,25.683,17000.0
2007-12-06 15:00:00,52.2,52.32,52.18,52.24,50400.0,25.6584,25.7174,25.6486,25.6781,50400.0
2007-12-06 15:30:00,52.26,52.26,51.89,52.05,145100.0,25.6879,25.6879,25.506,25.5847,145100.0
2007-12-07 09:30:00,52.46,52.52,51.99,52.07,73300.0,25.7862,25.8157,25.5552,25.5945,73300.0
2007-12-07 10:00:00,52.05,52.48,52.05,52.39,83400.0,25.5847,25.796,25.5847,25.7518,83400.0
2007-12-07 10:30:00,52.36,52.4,52.22,52.35,32500.0,25.7371,25.7567,25.6682,25.7321,32500.0
2007-12-07 11:00:00,52.34,52.6,52.34,52.51,59300.0,25.7272,25.855,25.7272,25.8108,59300.0
2007-12-07 11:30:00,52.52,52.71,52.48,52.51,39200.0,25.8157,25.9091,25.796,25.8108,39200.0
2007-12-07 12:00:00,52.52,52.6,52.48,52.52,15000.0,25.8157,25.855,25.796,25.8157,15000.0
2007-12-07 12:30:00,52.55,52.73,52.48,52.57,22600.0,25.8304,25.9189,25.796,25.8403,22600.0
2007-12-07 13:00:00,52.56,52.57,52.28,52.33,18100.0,25.8354,25.8403,25.6977,25.7223,18100.0
2007-12-07 13:30:00,52.33,52.48,52.3,52.48,12700.0,25.7223,25.796,25.7076,25.796,12700.0
2007-12-07 14:00:00,52.44,52.61,52.44,52.54,33600.0,25.7764,25.8599,25.7764,25.8255,33600.0
2007-12-07 14:30:00,52.57,52.66,52.43,52.46,89900.0,25.8403,25.8845,25.7715,25.7862,89900.0
2007-12-07 15:00:00,52.47,52.64,52.43,52.47,87300.0,25.7911,25.8747,25.7715,25.7911,87300.0
2007-12-07 15:30:00,52.46,52.46,52.03,52.08,139200.0,25.7862,25.7862,25.5748,25.5994,139200.0
2007-12-10 09:30:00,52.21,52.36,51.85,52.15,140700.0,25.6633,25.7371,25.4864,25.6338,140700.0
2007-12-10 10:00:00,52.16,52.42,52.05,52.42,100400.0,25.6387,25.7665,25.5847,25.7665,100400.0
2007-12-10 10:30:00,52.42,52.59,52.42,52.57,48400.0,25.7665,25.8501,25.7665,25.8403,48400.0
2007-12-10 11:00:00,52.58,52.59,52.32,52.33,85000.0,25.8452,25.8501,25.7174,25.7223,85000.0
2007-12-10 11:30:00,52.31,52.34,52.1,52.24,46200.0,25.7125,25.7272,25.6093,25.6781,46200.0
2007-12-10 12:00:00,52.24,52.35,52.19,52.35,39700.0,25.6781,25.7321,25.6535,25.7321,39700.0
2007-12-10 12:30:00,52.33,52.43,52.22,52.26,20300.0,25.7223,25.7715,25.6682,25.6879,20300.0
2007-12-10 13:00:00,52.26,52.45,52.18,52.32,26900.0,25.6879,25.7813,25.6486,25.7174,26900.0
2007-12-10 13:30:00,52.3,52.35,52.23,52.23,25200.0,25.7076,25.7321,25.6732,25.6732,25200.0
2007-12-10 14:00:00,52.23,52.5,52.2,52.5,38300.0,25.6732,25.8059,25.6584,25.8059,38300.0
2007-12-10 14:30:00,52.51,52.63,52.46,52.52,51100.0,25.8108,25.8698,25.7862,25.8157,51100.0
2007-12-10 15:00:00,52.55,52.78,52.5,52.73,60100.0,25.8304,25.9435,25.8059,25.9189,60100.0
2007-12-10 15:30:00,52.74,52.83,52.64,52.69,99000.0,25.9238,25.9681,25.8747,25.8993,99000.0
2007-12-11 09:30:00,52.84,52.84,52.31,52.34,53700.0,25.973,25.973,25.7125,25.7272,53700.0
2007-12-11 10:00:00,52.34,52.47,52.26,52.46,28400.0,25.7272,25.7911,25.6879,25.7862,28400.0
2007-12-11 10:30:00,52.46,52.56,52.36,52.37,36000.0,25.7862,25.8354,25.7371,25.742,36000.0
2007-12-11 11:00:00,52.37,52.41,52.31,52.34,44500.0,25.742,25.7616,25.7125,25.7272,44500.0
2007-12-11 11:30:00,52.34,52.4,52.28,52.31,23700.0,25.7272,25.7567,25.6977,25.7125,23700.0
2007-12-11 12:00:00,52.33,52.41,52.33,52.35,18100.0,25.7223,25.7616,25.7223,25.7321,18100.0
2007-12-11 12:30:00,52.34,52.44,52.28,52.42,21500.0,25.7272,25.7764,25.6977,25.7665,21500.0
2007-12-11 13:00:00,52.44,52.63,52.4,52.62,29200.0,25.7764,25.8698,25.7567,25.8649,29200.0
2007-12-11 13:30:00,52.62,53.02,52.62,52.97,33400.0,25.8649,26.0615,25.8649,26.0369,33400.0
2007-12-11 14:00:00,53.01,53.34,51.91,52.12,162400.0,26.0566,26.2188,25.5159,25.6191,162400.0
2007-12-11 14:30:00,52.11,52.23,51.78,51.88,98200.0,25.6142,25.6732,25.452,25.5011,98200.0
2007-12-11 15:00:00,51.88,51.9,51.46,51.57,113000.0,25.5011,25.5109,25.2947,25.3487,113000.0
2007-12-11 15:30:00,51.59,51.75,51.3,51.54,129700.0,25.3586,25.4372,25.216,25.334,129700.0
2007-12-12 09:30:00,52.87,52.87,52.23,52.48,64500.0,25.9877,25.9877,25.6732,25.796,64500.0
2007-12-12 10:00:00,52.5,52.6,52.29,52.43,61900.0,25.8059,25.855,25.7026,25.7715,61900.0
2007-12-12 10:30:00,52.44,52.48,52.19,52.24,76100.0,25.7764,25.796,25.6535,25.6781,76100.0
2007-12-12 11:00:00,52.21,52.44,52.04,52.1,115200.0,25.6633,25.7764,25.5798,25.6093,115200.0
2007-12-12 11:30:00,52.08,52.18,51.98,52.08,79900.0,25.5994,25.6486,25.5503,25.5994,79900.0
2007-12-12 12:00:00,52.08,52.08,51.66,51.66,50600.0,25.5994,25.5994,25.393,25.393,50600.0
2007-12-12 12:30:00,51.65,51.66,51.43,51.63,57600.0,25.3881,25.393,25.2799,25.3782,57600.0
2007-12-12 13:00:00,51.61,51.86,51.52,51.74,89000.0,25.3684,25.4913,25.3242,25.4323,89000.0
2007-12-12 13:30:00,51.74,51.92,51.72,51.87,66100.0,25.4323,25.5208,25.4225,25.4962,66100.0
2007-12-12 14:00:00,51.89,52.0,51.68,51.7,83900.0,25.506,25.5601,25.4028,25.4126,83900.0
2007-12-12 14:30:00,51.67,51.73,51.58,51.58,63200.0,25.3979,25.4274,25.3537,25.3537,63200.0
2007-12-12 15:00:00,51.58,51.58,50.93,51.34,85800.0,25.3537,25.3537,25.0341,25.2357,85800.0
2007-12-12 15:30:00,51.36,51.47,51.02,51.47,126500.0,25.2455,25.2996,25.0784,25.2996,126500.0
2007-12-13 09:30:00,50.95,51.44,50.91,51.26,83100.0,25.044,25.2848,25.0243,25.1964,83100.0
2007-12-13 10:00:00,51.26,51.36,50.99,51.1,51600.0,25.1964,25.2455,25.0636,25.1177,51600.0
2007-12-13 10:30:00,51.07,51.14,50.54,50.6,69500.0,25.103,25.1374,24.8424,24.8719,69500.0
2007-12-13 11:00:00,50.6,50.64,50.34,50.47,78800.0,24.8719,24.8916,24.7441,24.808,78800.0
2007-12-13 11:30:00,50.52,50.57,50.33,50.36,50500.0,24.8326,24.8572,24.7392,24.754,50500.0
2007-12-13 12:00:00,50.29,50.48,50.26,50.37,39500.0,24.7196,24.813,24.7048,24.7589,39500.0
2007-12-13 12:30:00,50.39,50.46,50.31,50.38,38300.0,24.7687,24.8031,24.7294,24.7638,38300.0
2007-12-13 13:00:00,50.38,50.55,50.36,50.49,44700.0,24.7638,24.8474,24.754,24.8179,44700.0
2007-12-13 13:30:00,50.49,50.55,50.35,50.48,41600.0,24.8179,24.8474,24.7491,24.813,41600.0
2007-12-13 14:00:00,50.49,50.86,50.48,50.75,74600.0,24.8179,24.9997,24.813,24.9457,74600.0
2007-12-13 14:30:00,50.76,50.91,50.66,50.78,61700.0,24.9506,25.0243,24.9014,24.9604,61700.0
2007-12-13 15:00:00,50.75,51.0,50.75,50.99,74900.0,24.9457,25.0686,24.9457,25.0636,74900.0
2007-12-13 15:30:00,51.0,51.19,50.91,51.02,156800.0,25.0686,25.162,25.0243,25.0784,156800.0
2007-12-14 09:30:00,50.38,50.66,50.32,50.54,43600.0,24.7638,24.9014,24.7343,24.8424,43600.0
2007-12-14 10:00:00,50.54,50.79,50.42,50.43,56000.0,24.8424,24.9653,24.7835,24.7884,56000.0
2007-12-14 10:30:00,50.4,50.83,50.29,50.83,36200.0,24.7736,24.985,24.7196,24.985,36200.0
2007-12-14 11:00:00,50.82,50.88,50.72,50.88,66300.0,24.9801,25.0096,24.9309,25.0096,66300.0
2007-12-14 11:30:00,50.88,51.1,50.83,51.0,31400.0,25.0096,25.1177,24.985,25.0686,31400.0
2007-12-14 12:00:00,51.04,51.09,50.72,50.8,32200.0,25.0882,25.1128,24.9309,24.9702,32200.0
2007-12-14 12:30:00,50.79,50.85,50.56,50.73,27800.0,24.9653,24.9948,24.8523,24.9358,27800.0
2007-12-14 13:00:00,50.72,50.95,50.72,50.9,22000.0,24.9309,25.044,24.9309,25.0194,22000.0
2007-12-14 13:30:00,50.88,50.92,50.7,50.73,35200.0,25.0096,25.0292,24.9211,24.9358,35200.0
2007-12-14 14:00:00,50.71,50.75,50.52,50.66,24300.0,24.926,24.9457,24.8326,24.9014,24300.0
2007-12-14 14:30:00,50.68,50.7,50.49,50.61,41200.0,24.9113,24.9211,24.8179,24.8769,41200.0
2007-12-14 15:00:00,50.6,50.69,50.56,50.67,44300.0,24.8719,24.9162,24.8523,24.9063,44300.0
2007-12-14 15:30:00,50.64,50.74,50.46,50.61,145200.0,24.8916,24.9408,24.8031,24.8769,145200.0
2007-12-17 09:30:00,50.35,51.0,50.35,50.98,121900.0,24.7491,25.0686,24.7491,25.0587,121900.0
2007-12-17 10:00:00,50.99,51.61,50.99,51.54,130900.0,25.0636,25.3684,25.0636,25.334,130900.0
2007-12-17 10:30:00,51.53,51.7,51.42,51.45,86900.0,25.3291,25.4126,25.275,25.2898,86900.0
2007-12-17 11:00:00,51.45,51.86,51.41,51.77,54900.0,25.2898,25.4913,25.2701,25.447,54900.0
2007-12-17 11:30:00,51.76,51.97,51.43,51.48,67600.0,25.4421,25.5454,25.2799,25.3045,67600.0
2007-12-17 12:00:00,51.47,51.52,51.25,51.35,23400.0,25.2996,25.3242,25.1914,25.2406,23400.0
2007-12-17 12:30:00,51.35,51.35,51.09,51.12,22300.0,25.2406,25.2406,25.1128,25.1275,22300.0
2007-12-17 13:00:00,51.13,51.14,50.73,50.94,54000.0,25.1325,25.1374,24.9358,25.0391,54000.0
2007-12-17 13:30:00,50.91,51.01,50.7,50.72,57200.0,25.0243,25.0735,24.9211,24.9309,57200.0
2007-12-17 14:00:00,50.71,50.89,50.61,50.89,48500.0,24.926,25.0145,24.8769,25.0145,48500.0
2007-12-17 14:30:00,50.89,51.02,50.63,50.74,30500.0,25.0145,25.0784,24.8867,24.9408,30500.0
2007-12-17 15:00:00,50.72,50.79,50.55,50.55,40800.0,24.9309,24.9653,24.8474,24.8474,40800.0
2007-12-17 15:30:00,50.58,50.78,50.54,50.71,79000.0,24.8621,24.9604,24.8424,24.926,79000.0
2007-12-18 09:30:00,51.02,51.12,50.78,50.95,65000.0,25.0784,25.1275,24.9604,25.044,65000.0
2007-12-18 10:00:00,51.03,51.17,50.94,51.02,45600.0,25.0833,25.1521,25.0391,25.0784,45600.0
2007-12-18 10:30:00,51.02,51.06,50.86,50.97,65700.0,25.0784,25.0981,24.9997,25.0538,65700.0
2007-12-18 11:00:00,50.97,51.02,50.61,50.67,76100.0,25.0538,25.0784,24.8769,24.9063,76100.0
2007-12-18 11:30:00,50.65,50.69,50.28,50.3,48100.0,24.8965,24.9162,24.7146,24.7245,48100.0
2007-12-18 12:00:00,50.28,50.31,50.0,50.13,52200.0,24.7146,24.7294,24.577,24.6409,52200.0
2007-12-18 12:30:00,50.08,50.28,50.08,50.2,25000.0,24.6163,24.7146,24.6163,24.6753,25000.0
2007-12-18 13:00:00,50.21,50.55,50.15,50.55,27200.0,24.6802,24.8474,24.6507,24.8474,27200.0
2007-12-18 13:30:00,50.55,50.65,50.41,50.47,59500.0,24.8474,24.8965,24.7785,24.808,59500.0
2007-12-18 14:00:00,50.45,50.84,50.45,50.81,90000.0,24.7982,24.9899,24.7982,24.9752,90000.0
2007-12-18 14:30:00,50.83,51.08,50.8,51.02,54600.0,24.985,25.1079,24.9702,25.0784,54600.0
2007-12-18 15:00:00,51.01,51.12,50.77,50.77,63800.0,25.0735,25.1275,24.9555,24.9555,63800.0
2007-12-18 15:30:00,50.75,50.87,50.43,50.51,129000.0,24.9457,25.0047,24.7884,24.8277,129000.0
2007-12-19 09:30:00,50.65,51.29,50.59,51.19,78800.0,24.8965,25.2111,24.867,25.162,78800.0
2007-12-19 10:00:00,51.19,51.61,51.14,51.53,39100.0,25.162,25.3684,25.1374,25.3291,39100.0
2007-12-19 10:30:00,51.53,51.57,51.23,51.37,39700.0,25.3291,25.3487,25.1816,25.2504,39700.0
2007-12-19 11:00:00,51.36,51.36,51.0,51.0,27500.0,25.2455,25.2455,25.0686,25.0686,27500.0
2007-12-19 11:30:00,51.02,51.2,50.62,50.68,59500.0,25.0784,25.1669,24.8818,24.9113,59500.0
2007-12-19 12:00:00,50.66,50.86,50.55,50.82,52100.0,24.9014,24.9997,24.8474,24.9801,52100.0
2007-12-19 12:30:00,50.82,50.82,50.64,50.64,38900.0,24.9801,24.9801,24.8916,24.8916,38900.0
2007-12-19 13:00:00,50.6,50.65,50.42,50.46,28100.0,24.8719,24.8965,24.7835,24.8031,28100.0
2007-12-19 13:30:00,50.47,50.76,50.44,50.71,31800.0,24.808,24.9506,24.7933,24.926,31800.0
2007-12-19 14:00:00,50.7,50.95,50.69,50.83,48500.0,24.9211,25.044,24.9162,24.985,48500.0
2007-12-19 14:30:00,50.84,51.0,50.8,50.84,28600.0,24.9899,25.0686,24.9702,24.9899,28600.0
2007-12-19 15:00:00,50.85,50.94,50.73,50.79,48500.0,24.9948,25.0391,24.9358,24.9653,48500.0
2007-12-19 15:30:00,50.78,50.89,50.55,50.6,72500.0,24.9604,25.0145,24.8474,24.8719,72500.0
2007-12-20 09:30:00,50.69,51.2,50.69,50.78,26300.0,24.9162,25.1669,24.9162,24.9604,26300.0
2007-12-20 10:00:00,50.81,50.92,50.58,50.58,44600.0,24.9752,25.0292,24.8621,24.8621,44600.0
2007-12-20 10:30:00,50.58,50.67,50.25,50.28,34100.0,24.8621,24.9063,24.6999,24.7146,34100.0
2007-12-20 11:00:00,50.31,50.35,50.12,50.21,33300.0,24.7294,24.7491,24.636,24.6802,33300.0
2007-12-20 11:30:00,50.18,50.2,50.08,50.15,16900.0,24.6655,24.6753,24.6163,24.6507,16900.0
2007-12-20 12:00:00,50.15,50.29,50.08,50.23,22800.0,24.6507,24.7196,24.6163,24.6901,22800.0
2007-12-20 12:30:00,50.23,50.26,50.14,50.17,8700.0,24.6901,24.7048,24.6458,24.6606,8700.0
2007-12-20 13:00:00,50.16,50.52,50.15,50.43,11400.0,24.6557,24.8326,24.6507,24.7884,11400.0
2007-12-20 13:30:00,50.43,50.46,50.22,50.27,39600.0,24.7884,24.8031,24.6852,24.7097,39600.0
2007-12-20 14:00:00,50.26,50.28,50.05,50.08,40900.0,24.7048,24.7146,24.6016,24.6163,40900.0
2007-12-20 14:30:00,50.07,50.22,50.04,50.07,35200.0,24.6114,24.6852,24.5967,24.6114,35200.0
2007-12-20 15:00:00,50.05,50.17,49.96,50.03,43100.0,24.6016,24.6606,24.5574,24.5918,43100.0
2007-12-20 15:30:00,50.03,50.11,49.78,50.11,89200.0,24.5918,24.6311,24.4689,24.6311,89200.0
2007-12-21 09:30:00,49.4,50.1,49.4,49.87,111100.0,24.2821,24.6262,24.2821,24.5131,111100.0
2007-12-21 10:00:00,49.9,50.06,49.73,49.81,47600.0,24.5279,24.6065,24.4443,24.4836,47600.0
2007-12-21 10:30:00,49.8,49.95,49.74,49.95,23300.0,24.4787,24.5524,24.4492,24.5524,23300.0
2007-12-21 11:00:00,49.95,50.26,49.93,49.96,32700.0,24.5524,24.7048,24.5426,24.5574,32700.0
2007-12-21 11:30:00,49.9,49.99,49.85,49.99,19800.0,24.5279,24.5721,24.5033,24.5721,19800.0
2007-12-21 12:00:00,49.98,50.19,49.98,50.11,14800.0,24.5672,24.6704,24.5672,24.6311,14800.0
2007-12-21 12:30:00,50.15,50.25,50.13,50.15,29600.0,24.6507,24.6999,24.6409,24.6507,29600.0
2007-12-21 13:00:00,50.16,50.32,50.15,50.17,38900.0,24.6557,24.7343,24.6507,24.6606,38900.0
2007-12-21 13:30:00,50.15,50.17,50.07,50.1,16400.0,24.6507,24.6606,24.6114,24.6262,16400.0
2007-12-21 14:00:00,50.1,50.17,50.09,50.16,15700.0,24.6262,24.6606,24.6213,24.6557,15700.0
2007-12-21 14:30:00,50.15,50.25,50.1,50.15,15800.0,24.6507,24.6999,24.6262,24.6507,15800.0
2007-12-21 15:00:00,50.17,50.19,50.08,50.13,31600.0,24.6606,24.6704,24.6163,24.6409,31600.0
2007-12-21 15:30:00,50.13,50.25,49.97,50.25,94400.0,24.6409,24.6999,24.5623,24.6999,94400.0
2007-12-24 09:30:00,50.95,50.95,50.67,50.83,50500.0,25.044,25.044,24.9063,24.985,50500.0
2007-12-24 10:00:00,50.83,50.9,50.76,50.81,42100.0,24.985,25.0194,24.9506,24.9752,42100.0
2007-12-24 10:30:00,50.77,50.77,50.59,50.75,29500.0,24.9555,24.9555,24.867,24.9457,29500.0
2007-12-24 11:00:00,50.75,50.9,50.72,50.81,37500.0,24.9457,25.0194,24.9309,24.9752,37500.0
2007-12-24 11:30:00,50.81,50.9,50.8,50.84,23600.0,24.9752,25.0194,24.9702,24.9899,23600.0
2007-12-24 12:00:00,50.83,50.92,50.83,50.92,31000.0,24.985,25.0292,24.985,25.0292,31000.0
2007-12-24 12:30:00,50.92,51.09,50.89,51.06,64200.0,25.0292,25.1128,25.0145,25.0981,64200.0
2007-12-24 13:00:00,51.09,51.13,51.05,51.13,2700.0,25.1128,25.1325,25.0931,25.1325,2700.0
2007-12-24 13:30:00,51.13,51.13,51.13,51.13,0.0,25.1325,25.1325,25.1325,25.1325,0.0
2007-12-24 14:00:00,51.13,51.13,51.13,51.13,0.0,25.1325,25.1325,25.1325,25.1325,0.0
2007-12-24 14:30:00,51.13,51.13,51.13,51.13,0.0,25.1325,25.1325,25.1325,25.1325,0.0
2007-12-24 15:00:00,51.13,51.13,51.13,51.13,0.0,25.1325,25.1325,25.1325,25.1325,0.0
2007-12-24 15:30:00,51.13,51.13,51.13,51.13,0.0,25.1325,25.1325,25.1325,25.1325,0.0
2007-12-26 09:30:00,51.56,51.56,50.9,51.0,32000.0,25.3438,25.3438,25.0194,25.0686,32000.0
2007-12-26 10:00:00,50.94,51.07,50.88,51.0,17800.0,25.0391,25.103,25.0096,25.0686,17800.0
2007-12-26 10:30:00,51.0,51.0,50.85,50.85,11900.0,25.0686,25.0686,24.9948,24.9948,11900.0
2007-12-26 11:00:00,50.85,50.91,50.67,50.75,14500.0,24.9948,25.0243,24.9063,24.9457,14500.0
2007-12-26 11:30:00,50.75,50.82,50.72,50.73,6600.0,24.9457,24.9801,24.9309,24.9358,6600.0
2007-12-26 12:00:00,50.74,50.78,50.73,50.75,10600.0,24.9408,24.9604,24.9358,24.9457,10600.0
2007-12-26 12:30:00,50.75,50.82,50.74,50.82,5800.0,24.9457,24.9801,24.9408,24.9801,5800.0
2007-12-26 13:00:00,50.79,50.83,50.7,50.7,9400.0,24.9653,24.985,24.9211,24.9211,9400.0
2007-12-26 13:30:00,50.71,50.84,50.68,50.84,6000.0,24.926,24.9899,24.9113,24.9899,6000.0
2007-12-26 14:00:00,50.8,50.86,50.75,50.75,9100.0,24.9702,24.9997,24.9457,24.9457,9100.0
2007-12-26 14:30:00,50.81,50.81,50.69,50.77,14000.0,24.9752,24.9752,24.9162,24.9555,14000.0
2007-12-26 15:00:00,50.77,50.83,50.75,50.82,10700.0,24.9555,24.985,24.9457,24.9801,10700.0
2007-12-26 15:30:00,50.81,50.86,50.75,50.82,29400.0,24.9752,24.9997,24.9457,24.9801,29400.0
2007-12-27 09:30:00,51.01,51.21,50.9,51.08,58300.0,25.0735,25.1718,25.0194,25.1079,58300.0
2007-12-27 10:00:00,51.08,51.18,51.0,51.09,22700.0,25.1079,25.157,25.0686,25.1128,22700.0
2007-12-27 10:30:00,51.07,51.09,50.88,50.91,33700.0,25.103,25.1128,25.0096,25.0243,33700.0
2007-12-27 11:00:00,50.91,50.99,50.85,50.97,18500.0,25.0243,25.0636,24.9948,25.0538,18500.0
2007-12-27 11:30:00,51.02,51.09,50.96,50.96,10400.0,25.0784,25.1128,25.0489,25.0489,10400.0
2007-12-27 12:00:00,50.98,51.01,50.88,50.93,18700.0,25.0587,25.0735,25.0096,25.0341,18700.0
2007-12-27 12:30:00,50.94,50.95,50.78,50.94,11800.0,25.0391,25.044,24.9604,25.0391,11800.0
2007-12-27 13:00:00,50.92,51.02,50.91,51.01,15700.0,25.0292,25.0784,25.0243,25.0735,15700.0
2007-12-27 13:30:00,51.01,51.05,50.98,51.05,15800.0,25.0735,25.0931,25.0587,25.0931,15800.0
2007-12-27 14:00:00,51.05,51.16,51.03,51.13,21400.0,25.0931,25.1472,25.0833,25.1325,21400.0
2007-12-27 14:30:00,51.13,51.14,50.88,50.93,35700.0,25.1325,25.1374,25.0096,25.0341,35700.0
2007-12-27 15:00:00,50.95,50.98,50.92,50.93,14800.0,25.044,25.0587,25.0292,25.0341,14800.0
2007-12-27 15:30:00,50.92,50.94,50.47,50.6,95400.0,25.0292,25.0391,24.808,24.8719,95400.0
2007-12-28 09:30:00,51.03,51.43,51.03,51.28,62400.0,25.0833,25.2799,25.0833,25.2062,62400.0
2007-12-28 10:00:00,51.28,51.52,51.16,51.45,63500.0,25.2062,25.3242,25.1472,25.2898,63500.0
2007-12-28 10:30:00,51.47,51.51,51.36,51.37,7300.0,25.2996,25.3192,25.2455,25.2504,7300.0
2007-12-28 11:00:00,51.38,51.46,51.35,51.44,23100.0,25.2553,25.2947,25.2406,25.2848,23100.0
2007-12-28 11:30:00,51.44,51.5,51.34,51.47,26700.0,25.2848,25.3143,25.2357,25.2996,26700.0
2007-12-28 12:00:00,51.46,51.5,51.38,51.41,22500.0,25.2947,25.3143,25.2553,25.2701,22500.0
2007-12-28 12:30:00,51.41,51.41,51.23,51.24,23300.0,25.2701,25.2701,25.1816,25.1865,23300.0
2007-12-28 13:00:00,51.23,51.31,51.18,51.3,12400.0,25.1816,25.2209,25.157,25.216,12400.0
2007-12-28 13:30:00,51.3,51.47,51.28,51.47,24500.0,25.216,25.2996,25.2062,25.2996,24500.0
2007-12-28 14:00:00,51.47,51.52,51.36,51.49,29400.0,25.2996,25.3242,25.2455,25.3094,29400.0
2007-12-28 14:30:00,51.5,51.6,51.5,51.57,26200.0,25.3143,25.3635,25.3143,25.3487,26200.0
2007-12-28 15:00:00,51.59,51.69,51.53,51.65,49700.0,25.3586,25.4077,25.3291,25.3881,49700.0
2007-12-28 15:30:00,51.67,51.94,51.64,51.89,146400.0,25.3979,25.5306,25.3831,25.506,146400.0
2007-12-31 09:30:00,51.6,51.74,51.33,51.61,37000.0,25.3635,25.4323,25.2308,25.3684,37000.0
2007-12-31 10:00:00,51.6,51.93,51.6,51.82,33100.0,25.3635,25.5257,25.3635,25.4716,33100.0
2007-12-31 10:30:00,51.82,51.82,51.47,51.48,25700.0,25.4716,25.4716,25.2996,25.3045,25700.0
2007-12-31 11:00:00,51.46,51.51,51.21,51.25,30000.0,25.2947,25.3192,25.1718,25.1914,30000.0
2007-12-31 11:30:00,51.25,51.32,51.17,51.17,16700.0,25.1914,25.2259,25.1521,25.1521,16700.0
2007-12-31 12:00:00,51.17,51.26,51.12,51.14,13500.0,25.1521,25.1964,25.1275,25.1374,13500.0
2007-12-31 12:30:00,51.14,51.41,51.14,51.33,14200.0,25.1374,25.2701,25.1374,25.2308,14200.0
2007-12-31 13:00:00,51.33,51.33,51.19,51.22,15700.0,25.2308,25.2308,25.162,25.1767,15700.0
2007-12-31 13:30:00,51.25,51.27,51.21,51.21,9600.0,25.1914,25.2013,25.1718,25.1718,9600.0
2007-12-31 14:00:00,51.21,51.36,51.15,51.32,27600.0,25.1718,25.2455,25.1423,25.2259,27600.0
2007-12-31 14:30:00,51.29,51.4,51.29,51.38,11400.0,25.2111,25.2652,25.2111,25.2553,11400.0
2007-12-31 15:00:00,51.36,51.44,51.29,51.37,17200.0,25.2455,25.2848,25.2111,25.2504,17200.0
2007-12-31 15:30:00,51.37,51.38,50.98,50.98,95300.0,25.2504,25.2553,25.0587,25.0587,95300.0
2008-01-02 09:30:00,51.35,51.36,51.11,51.25,46400.0,25.2406,25.2455,25.1226,25.1914,46400.0
2008-01-02 10:00:00,51.26,51.26,50.92,51.07,49400.0,25.1964,25.1964,25.0292,25.103,49400.0
2008-01-02 10:30:00,51.06,51.06,50.73,50.79,46000.0,25.0981,25.0981,24.9358,24.9653,46000.0
2008-01-02 11:00:00,50.75,50.85,50.43,50.5,24800.0,24.9457,24.9948,24.7884,24.8228,24800.0
2008-01-02 11:30:00,50.51,50.58,50.28,50.51,36600.0,24.8277,24.8621,24.7146,24.8277,36600.0
2008-01-02 12:00:00,50.5,50.52,50.36,50.5,18700.0,24.8228,24.8326,24.754,24.8228,18700.0
2008-01-02 12:30:00,50.49,50.74,50.45,50.54,21200.0,24.8179,24.9408,24.7982,24.8424,21200.0
2008-01-02 13:00:00,50.56,50.68,50.56,50.65,19900.0,24.8523,24.9113,24.8523,24.8965,19900.0
2008-01-02 13:30:00,50.62,50.69,50.56,50.59,20500.0,24.8818,24.9162,24.8523,24.867,20500.0
2008-01-02 14:00:00,50.63,50.82,50.57,50.65,62900.0,24.8867,24.9801,24.8572,24.8965,62900.0
2008-01-02 14:30:00,50.66,50.72,50.58,50.58,30800.0,24.9014,24.9309,24.8621,24.8621,30800.0
2008-01-02 15:00:00,50.58,50.59,50.45,50.48,40000.0,24.8621,24.867,24.7982,24.813,40000.0
2008-01-02 15:30:00,50.5,50.59,50.4,50.54,50400.0,24.8228,24.867,24.7736,24.8424,50400.0
2008-01-03 09:30:00,50.92,50.92,50.0,50.12,53900.0,25.0292,25.0292,24.577,24.636,53900.0
2008-01-03 10:00:00,50.14,50.33,50.0,50.03,49000.0,24.6458,24.7392,24.577,24.5918,49000.0
2008-01-03 10:30:00,50.04,50.07,49.91,50.02,48500.0,24.5967,24.6114,24.5328,24.5868,48500.0
2008-01-03 11:00:00,50.02,50.18,49.96,50.09,20800.0,24.5868,24.6655,24.5574,24.6213,20800.0
2008-01-03 11:30:00,50.09,50.56,50.09,50.54,20800.0,24.6213,24.8523,24.6213,24.8424,20800.0
2008-01-03 12:00:00,50.53,50.7,50.52,50.7,21400.0,24.8375,24.9211,24.8326,24.9211,21400.0
2008-01-03 12:30:00,50.73,50.74,50.55,50.73,31900.0,24.9358,24.9408,24.8474,24.9358,31900.0
2008-01-03 13:00:00,50.72,50.87,50.67,50.75,34500.0,24.9309,25.0047,24.9063,24.9457,34500.0
2008-01-03 13:30:00,50.74,50.77,50.63,50.67,38000.0,24.9408,24.9555,24.8867,24.9063,38000.0
2008-01-03 14:00:00,50.65,50.71,50.54,50.6,41700.0,24.8965,24.926,24.8424,24.8719,41700.0
2008-01-03 14:30:00,50.63,50.71,50.54,50.55,30300.0,24.8867,24.926,24.8424,24.8474,30300.0
2008-01-03 15:00:00,50.55,50.58,50.27,50.29,88100.0,24.8474,24.8621,24.7097,24.7196,88100.0
2008-01-03 15:30:00,50.29,50.48,50.23,50.23,105000.0,24.7196,24.813,24.6901,24.6901,105000.0
2008-01-04 09:30:00,50.12,50.14,49.9,49.98,64200.0,24.636,24.6458,24.5279,24.5672,64200.0
2008-01-04 10:00:00,49.98,50.02,49.48,49.5,83800.0,24.5672,24.5868,24.3214,24.3312,83800.0
2008-01-04 10:30:00,49.49,49.56,49.25,49.31,54300.0,24.3263,24.3607,24.2084,24.2379,54300.0
2008-01-04 11:00:00,49.32,49.71,49.29,49.67,67300.0,24.2428,24.4345,24.228,24.4148,67300.0
2008-01-04 11:30:00,49.66,49.78,49.53,49.78,59900.0,24.4099,24.4689,24.346,24.4689,59900.0
2008-01-04 12:00:00,49.77,49.95,49.69,49.71,45400.0,24.464,24.5524,24.4246,24.4345,45400.0
2008-01-04 12:30:00,49.7,49.75,49.55,49.6,28100.0,24.4296,24.4541,24.3558,24.3804,28100.0
2008-01-04 13:00:00,49.59,49.65,49.52,49.6,24800.0,24.3755,24.405,24.3411,24.3804,24800.0
2008-01-04 13:30:00,49.57,49.59,49.48,49.51,39100.0,24.3657,24.3755,24.3214,24.3362,39100.0
2008-01-04 14:00:00,49.51,49.53,49.44,49.48,34500.0,24.3362,24.346,24.3018,24.3214,34500.0
2008-01-04 14:30:00,49.51,49.56,49.35,49.46,38300.0,24.3362,24.3607,24.2575,24.3116,38300.0
2008-01-04 15:00:00,49.46,49.5,49.34,49.43,78700.0,24.3116,24.3312,24.2526,24.2968,78700.0
2008-01-04 15:30:00,49.44,49.46,49.2,49.26,67600.0,24.3018,24.3116,24.1838,24.2133,67600.0
2008-01-07 09:30:00,49.11,49.75,49.11,49.58,48400.0,24.1395,24.4541,24.1395,24.3706,48400.0
2008-01-07 10:00:00,49.59,49.59,48.69,48.71,183000.0,24.3755,24.3755,23.9331,23.9429,183000.0
2008-01-07 10:30:00,48.74,49.17,48.71,48.75,93500.0,23.9577,24.169,23.9429,23.9626,93500.0
2008-01-07 11:00:00,48.77,49.11,48.74,48.95,75700.0,23.9724,24.1395,23.9577,24.0609,75700.0
2008-01-07 11:30:00,48.93,49.16,48.89,49.06,54600.0,24.0511,24.1641,24.0314,24.115,54600.0
2008-01-07 12:00:00,49.0,49.17,49.0,49.13,34700.0,24.0855,24.169,24.0855,24.1494,34700.0
2008-01-07 12:30:00,49.16,49.29,49.02,49.23,38900.0,24.1641,24.228,24.0953,24.1985,38900.0
2008-01-07 13:00:00,49.23,49.35,49.19,49.27,25900.0,24.1985,24.2575,24.1789,24.2182,25900.0
2008-01-07 13:30:00,49.24,49.31,49.12,49.22,26300.0,24.2034,24.2379,24.1445,24.1936,26300.0
2008-01-07 14:00:00,49.2,49.24,48.9,48.92,54200.0,24.1838,24.2034,24.0363,24.0462,54200.0
2008-01-07 14:30:00,48.94,49.16,48.79,48.93,57600.0,24.056,24.1641,23.9823,24.0511,57600.0
2008-01-07 15:00:00,48.96,49.14,48.81,48.81,104000.0,24.0658,24.1543,23.9921,23.9921,104000.0
2008-01-07 15:30:00,48.84,48.98,48.62,48.88,191600.0,24.0068,24.0756,23.8987,24.0265,191600.0
2008-01-08 09:30:00,49.06,49.86,49.06,49.77,63700.0,24.115,24.5082,24.115,24.464,63700.0
2008-01-08 10:00:00,49.75,49.93,49.7,49.81,46800.0,24.4541,24.5426,24.4296,24.4836,46800.0
2008-01-08 10:30:00,49.81,49.88,49.72,49.81,38600.0,24.4836,24.518,24.4394,24.4836,38600.0
2008-01-08 11:00:00,49.8,49.82,49.65,49.74,97400.0,24.4787,24.4885,24.405,24.4492,97400.0
2008-01-08 11:30:00,49.74,49.74,49.5,49.53,85900.0,24.4492,24.4492,24.3312,24.346,85900.0
2008-01-08 12:00:00,49.53,49.53,49.25,49.38,36700.0,24.346,24.346,24.2084,24.2723,36700.0
2008-01-08 12:30:00,49.39,49.39,49.23,49.3,42900.0,24.2772,24.2772,24.1985,24.2329,42900.0
2008-01-08 13:00:00,49.3,49.67,49.22,49.33,84200.0,24.2329,24.4148,24.1936,24.2477,84200.0
2008-01-08 13:30:00,49.32,49.36,49.07,49.23,59400.0,24.2428,24.2624,24.1199,24.1985,59400.0
2008-01-08 14:00:00,49.22,49.39,49.13,49.32,69400.0,24.1936,24.2772,24.1494,24.2428,69400.0
2008-01-08 14:30:00,49.31,49.32,48.84,48.91,79300.0,24.2379,24.2428,24.0068,24.0412,79300.0
2008-01-08 15:00:00,48.92,49.02,48.75,48.91,111000.0,24.0462,24.0953,23.9626,24.0412,111000.0
2008-01-08 15:30:00,48.93,48.99,48.67,48.68,141100.0,24.0511,24.0806,23.9233,23.9282,141100.0
2008-01-09 09:30:00,48.33,48.79,48.33,48.6,79400.0,23.7561,23.9823,23.7561,23.8889,79400.0
2008-01-09 10:00:00,48.63,48.8,48.5,48.61,70500.0,23.9036,23.9872,23.8397,23.8938,70500.0
2008-01-09 10:30:00,48.61,48.78,48.5,48.63,58800.0,23.8938,23.9773,23.8397,23.9036,58800.0
2008-01-09 11:00:00,48.59,48.87,48.51,48.68,78100.0,23.8839,24.0216,23.8446,23.9282,78100.0
2008-01-09 11:30:00,48.72,48.73,48.44,48.48,34200.0,23.9478,23.9528,23.8102,23.8299,34200.0
2008-01-09 12:00:00,48.48,48.65,48.45,48.61,36800.0,23.8299,23.9134,23.8151,23.8938,36800.0
2008-01-09 12:30:00,48.59,48.81,48.56,48.66,43300.0,23.8839,23.9921,23.8692,23.9184,43300.0
2008-01-09 13:00:00,48.65,48.65,48.41,48.43,40300.0,23.9134,23.9134,23.7955,23.8053,40300.0
2008-01-09 13:30:00,48.41,48.45,48.07,48.21,62400.0,23.7955,23.8151,23.6283,23.6972,62400.0
2008-01-09 14:00:00,48.2,48.2,48.07,48.19,83800.0,23.6922,23.6922,23.6283,23.6873,83800.0
2008-01-09 14:30:00,48.19,48.45,48.15,48.26,114700.0,23.6873,23.8151,23.6677,23.7217,114700.0
2008-01-09 15:00:00,48.26,48.53,48.23,48.43,122400.0,23.7217,23.8545,23.707,23.8053,122400.0
2008-01-09 15:30:00,48.45,48.91,48.29,48.88,172200.0,23.8151,24.0412,23.7365,24.0265,172200.0
2008-01-10 09:30:00,48.59,48.74,48.26,48.62,56600.0,23.8839,23.9577,23.7217,23.8987,56600.0
2008-01-10 10:00:00,48.6,48.93,48.6,48.79,72400.0,23.8889,24.0511,23.8889,23.9823,72400.0
2008-01-10 10:30:00,48.77,48.9,48.65,48.74,114800.0,23.9724,24.0363,23.9134,23.9577,114800.0
2008-01-10 11:00:00,48.74,48.83,48.53,48.54,45400.0,23.9577,24.0019,23.8545,23.8594,45400.0
2008-01-10 11:30:00,48.58,48.71,48.5,48.67,37700.0,23.879,23.9429,23.8397,23.9233,37700.0
2008-01-10 12:00:00,48.69,49.63,48.68,49.38,69100.0,23.9331,24.3951,23.9282,24.2723,69100.0
2008-01-10 12:30:00,49.4,49.56,48.95,49.5,87000.0,24.2821,24.3607,24.0609,24.3312,87000.0
2008-01-10 13:00:00,49.46,49.49,49.25,49.35,59400.0,24.3116,24.3263,24.2084,24.2575,59400.0
2008-01-10 13:30:00,49.34,49.4,48.7,48.92,68100.0,24.2526,24.2821,23.938,24.0462,68100.0
2008-01-10 14:00:00,48.93,49.43,48.76,49.37,66000.0,24.0511,24.2968,23.9675,24.2673,66000.0
2008-01-10 14:30:00,49.42,49.89,49.41,49.87,60600.0,24.2919,24.5229,24.287,24.5131,60600.0
2008-01-10 15:00:00,49.85,50.25,49.8,50.16,79100.0,24.5033,24.6999,24.4787,24.6557,79100.0
2008-01-10 15:30:00,50.14,50.3,49.83,49.95,191000.0,24.6458,24.7245,24.4935,24.5524,191000.0
2008-01-11 09:30:00,49.4,49.51,48.94,49.02,120700.0,24.2821,24.3362,24.056,24.0953,120700.0
2008-01-11 10:00:00,49.01,49.07,48.95,49.01,86100.0,24.0904,24.1199,24.0609,24.0904,86100.0
2008-01-11 10:30:00,49.03,49.38,48.97,49.14,92800.0,24.1002,24.2723,24.0707,24.1543,92800.0
2008-01-11 11:00:00,49.15,49.43,49.11,49.36,63800.0,24.1592,24.2968,24.1395,24.2624,63800.0
2008-01-11 11:30:00,49.39,49.67,49.32,49.33,60700.0,24.2772,24.4148,24.2428,24.2477,60700.0
2008-01-11 12:00:00,49.34,49.54,49.25,49.41,46300.0,24.2526,24.3509,24.2084,24.287,46300.0
2008-01-11 12:30:00,49.38,49.57,49.32,49.57,35800.0,24.2723,24.3657,24.2428,24.3657,35800.0
2008-01-11 13:00:00,49.58,49.61,49.04,49.35,32200.0,24.3706,24.3853,24.1051,24.2575,32200.0
2008-01-11 13:30:00,49.31,49.31,49.12,49.19,49900.0,24.2379,24.2379,24.1445,24.1789,49900.0
2008-01-11 14:00:00,49.22,49.48,49.22,49.41,32800.0,24.1936,24.3214,24.1936,24.287,32800.0
2008-01-11 14:30:00,49.42,49.44,48.86,49.01,60800.0,24.2919,24.3018,24.0167,24.0904,60800.0
2008-01-11 15:00:00,49.01,49.1,48.73,49.1,104800.0,24.0904,24.1346,23.9528,24.1346,104800.0
2008-01-11 15:30:00,49.08,49.19,48.95,49.04,133100.0,24.1248,24.1789,24.0609,24.1051,133100.0
2008-01-14 09:30:00,49.23,49.8,49.2,49.29,68100.0,24.1985,24.4787,24.1838,24.228,68100.0
2008-01-14 10:00:00,49.28,49.28,49.02,49.18,40600.0,24.2231,24.2231,24.0953,24.174,40600.0
2008-01-14 10:30:00,49.16,49.24,48.96,49.04,45000.0,24.1641,24.2034,24.0658,24.1051,45000.0
2008-01-14 11:00:00,49.03,49.16,48.94,49.03,75700.0,24.1002,24.1641,24.056,24.1002,75700.0
2008-01-14 11:30:00,48.95,49.01,48.87,48.87,46800.0,24.0609,24.0904,24.0216,24.0216,46800.0
2008-01-14 12:00:00,48.88,49.01,48.88,48.91,40300.0,24.0265,24.0904,24.0265,24.0412,40300.0
2008-01-14 12:30:00,48.91,49.02,48.88,48.99,39800.0,24.0412,24.0953,24.0265,24.0806,39800.0
2008-01-14 13:00:00,48.98,49.0,48.94,48.95,16600.0,24.0756,24.0855,24.056,24.0609,16600.0
2008-01-14 13:30:00,48.93,48.95,48.85,48.87,40300.0,24.0511,24.0609,24.0117,24.0216,40300.0
2008-01-14 14:00:00,48.89,48.94,48.8,48.89,59400.0,24.0314,24.056,23.9872,24.0314,59400.0
2008-01-14 14:30:00,48.89,49.04,48.86,48.99,101100.0,24.0314,24.1051,24.0167,24.0806,101100.0
2008-01-14 15:00:00,48.97,49.09,48.85,48.88,121900.0,24.0707,24.1297,24.0117,24.0265,121900.0
2008-01-14 15:30:00,48.87,48.93,48.76,48.89,180400.0,24.0216,24.0511,23.9675,24.0314,180400.0
2008-01-15 09:30:00,48.5,48.5,48.19,48.2,50600.0,23.8397,23.8397,23.6873,23.6922,50600.0
2008-01-15 10:00:00,48.21,48.24,47.77,47.83,114400.0,23.6972,23.7119,23.4809,23.5104,114400.0
2008-01-15 10:30:00,47.8,47.83,47.63,47.73,111300.0,23.4956,23.5104,23.4121,23.4612,111300.0
2008-01-15 11:00:00,47.72,47.72,47.47,47.56,49900.0,23.4563,23.4563,23.3334,23.3777,49900.0
2008-01-15 11:30:00,47.58,47.66,47.51,47.66,78000.0,23.3875,23.4268,23.3531,23.4268,78000.0
2008-01-15 12:00:00,47.66,47.81,47.59,47.73,61300.0,23.4268,23.5005,23.3924,23.4612,61300.0
2008-01-15 12:30:00,47.72,47.75,47.59,47.62,43700.0,23.4563,23.4711,23.3924,23.4072,43700.0
2008-01-15 13:00:00,47.62,47.99,47.58,47.92,47100.0,23.4072,23.589,23.3875,23.5546,47100.0
2008-01-15 13:30:00,47.92,47.93,47.73,47.9,67100.0,23.5546,23.5595,23.4612,23.5448,67100.0
2008-01-15 14:00:00,47.91,48.08,47.88,48.06,93600.0,23.5497,23.6333,23.535,23.6234,93600.0
2008-01-15 14:30:00,48.05,48.08,47.8,47.82,81800.0,23.6185,23.6333,23.4956,23.5055,81800.0
2008-01-15 15:00:00,47.84,47.96,47.82,47.9,76300.0,23.5153,23.5743,23.5055,23.5448,76300.0
2008-01-15 15:30:00,47.89,47.91,47.67,47.7,179400.0,23.5399,23.5497,23.4317,23.4465,179400.0
2008-01-16 09:30:00,47.49,48.36,47.4,47.83,91500.0,23.3433,23.7709,23.299,23.5104,91500.0
2008-01-16 10:00:00,47.83,48.0,47.52,47.53,69100.0,23.5104,23.5939,23.358,23.3629,69100.0
2008-01-16 10:30:00,47.56,47.65,47.28,47.45,128400.0,23.3777,23.4219,23.24,23.3236,128400.0
2008-01-16 11:00:00,47.46,47.59,47.29,47.5,64200.0,23.3285,23.3924,23.2449,23.3482,64200.0
2008-01-16 11:30:00,47.51,47.64,47.31,47.53,80600.0,23.3531,23.417,23.2548,23.3629,80600.0
2008-01-16 12:00:00,47.56,47.91,47.54,47.67,87300.0,23.3777,23.5497,23.3678,23.4317,87300.0
2008-01-16 12:30:00,47.67,47.68,47.33,47.36,72000.0,23.4317,23.4366,23.2646,23.2794,72000.0
2008-01-16 13:00:00,47.33,47.5,47.31,47.42,71100.0,23.2646,23.3482,23.2548,23.3088,71100.0
2008-01-16 13:30:00,47.37,47.49,47.33,47.46,71300.0,23.2843,23.3433,23.2646,23.3285,71300.0
2008-01-16 14:00:00,47.46,47.72,47.38,47.7,97000.0,23.3285,23.4563,23.2892,23.4465,97000.0
2008-01-16 14:30:00,47.71,47.89,47.59,47.6,103800.0,23.4514,23.5399,23.3924,23.3973,103800.0
2008-01-16 15:00:00,47.59,47.68,47.55,47.61,114000.0,23.3924,23.4366,23.3727,23.4022,114000.0
2008-01-16 15:30:00,47.61,47.65,47.49,47.51,249100.0,23.4022,23.4219,23.3433,23.3531,249100.0
2008-01-17 09:30:00,47.98,48.1,47.83,47.88,110400.0,23.5841,23.6431,23.5104,23.535,110400.0
2008-01-17 10:00:00,47.88,47.88,47.33,47.33,121600.0,23.535,23.535,23.2646,23.2646,121600.0
2008-01-17 10:30:00,47.31,47.37,47.16,47.27,79900.0,23.2548,23.2843,23.181,23.2351,79900.0
2008-01-17 11:00:00,47.27,47.38,47.16,47.21,89500.0,23.2351,23.2892,23.181,23.2056,89500.0
2008-01-17 11:30:00,47.21,47.24,46.78,46.86,122000.0,23.2056,23.2204,22.9943,23.0336,122000.0
2008-01-17 12:00:00,46.84,47.02,46.69,47.02,56900.0,23.0237,23.1122,22.95,23.1122,56900.0
2008-01-17 12:30:00,47.03,47.11,46.94,46.94,28700.0,23.1171,23.1565,23.0729,23.0729,28700.0
2008-01-17 13:00:00,46.9,47.1,46.81,46.95,32000.0,23.0532,23.1516,23.009,23.0778,32000.0
2008-01-17 13:30:00,47.01,47.26,47.01,47.07,66700.0,23.1073,23.2302,23.1073,23.1368,66700.0
2008-01-17 14:00:00,47.07,47.18,46.72,46.73,90900.0,23.1368,23.1909,22.9648,22.9697,90900.0
2008-01-17 14:30:00,46.74,47.06,46.7,46.92,70900.0,22.9746,23.1319,22.9549,23.0631,70900.0
2008-01-17 15:00:00,46.94,47.11,46.88,47.0,156000.0,23.0729,23.1565,23.0434,23.1024,156000.0
2008-01-17 15:30:00,46.99,47.0,46.49,46.69,146700.0,23.0975,23.1024,22.8517,22.95,146700.0
2008-01-18 09:30:00,46.67,47.4,46.67,46.98,68800.0,22.9402,23.299,22.9402,23.0926,68800.0
2008-01-18 10:00:00,47.03,47.37,46.9,47.23,83800.0,23.1171,23.2843,23.0532,23.2155,83800.0
2008-01-18 10:30:00,47.25,47.3,46.86,47.14,87000.0,23.2253,23.2499,23.0336,23.1712,87000.0
2008-01-18 11:00:00,47.14,47.17,46.45,46.49,80300.0,23.1712,23.186,22.832,22.8517,80300.0
2008-01-18 11:30:00,46.5,46.63,45.81,46.03,198800.0,22.8566,22.9205,22.5175,22.6256,198800.0
2008-01-18 12:00:00,46.05,46.54,45.99,46.51,71100.0,22.6354,22.8763,22.6059,22.8615,71100.0
2008-01-18 12:30:00,46.61,46.92,46.51,46.51,86800.0,22.9107,23.0631,22.8615,22.8615,86800.0
2008-01-18 13:00:00,46.51,46.72,45.82,45.97,63600.0,22.8615,22.9648,22.5224,22.5961,63600.0
2008-01-18 13:30:00,45.96,46.17,45.71,45.91,91600.0,22.5912,22.6944,22.4683,22.5666,91600.0
2008-01-18 14:00:00,45.9,46.02,45.82,45.86,81900.0,22.5617,22.6207,22.5224,22.542,81900.0
2008-01-18 14:30:00,45.89,46.09,45.67,46.09,97400.0,22.5568,22.6551,22.4486,22.6551,97400.0
2008-01-18 15:00:00,46.11,46.17,45.77,45.78,115600.0,22.6649,22.6944,22.4978,22.5027,115600.0
2008-01-18 15:30:00,45.8,46.41,45.73,46.36,247600.0,22.5125,22.8124,22.4781,22.7878,247600.0
2008-01-22 09:30:00,44.44,45.98,44.25,45.08,206600.0,22.0712,22.836,21.9768,22.389,206600.0
2008-01-22 10:00:00,45.1,45.63,44.67,45.63,148900.0,22.399,22.6622,22.1854,22.6622,148900.0
2008-01-22 10:30:00,45.64,46.28,45.5,45.91,147400.0,22.6671,22.985,22.5976,22.8012,147400.0
2008-01-22 11:00:00,45.92,47.17,45.89,46.9,269200.0,22.8062,23.427,22.7913,23.2929,269200.0
2008-01-22 11:30:00,46.88,46.9,46.43,46.43,97200.0,23.283,23.2929,23.0595,23.0595,97200.0
2008-01-22 12:00:00,46.46,46.87,46.33,46.75,91200.0,23.0744,23.278,23.0098,23.2184,91200.0
2008-01-22 12:30:00,46.68,46.94,46.62,46.85,54900.0,23.1837,23.3128,23.1539,23.2681,54900.0
2008-01-22 13:00:00,46.86,47.28,46.81,47.25,138000.0,23.2731,23.4816,23.2482,23.4667,138000.0
2008-01-22 13:30:00,47.25,47.36,46.94,46.99,96300.0,23.4667,23.5214,23.3128,23.3376,96300.0
2008-01-22 14:00:00,47.0,47.39,46.79,47.04,100100.0,23.3426,23.5363,23.2383,23.3625,100100.0
2008-01-22 14:30:00,47.04,47.14,46.61,46.84,99200.0,23.3625,23.4121,23.1489,23.2631,99200.0
2008-01-22 15:00:00,46.8,47.0,46.75,46.85,80300.0,23.2433,23.3426,23.2184,23.2681,80300.0
2008-01-22 15:30:00,46.87,47.28,46.86,47.14,177900.0,23.278,23.4816,23.2731,23.4121,177900.0
2008-01-23 09:30:00,45.53,47.72,45.53,47.7,149500.0,22.6125,23.7002,22.6125,23.6902,149500.0
2008-01-23 10:00:00,47.67,48.0,47.63,47.8,117900.0,23.6753,23.8392,23.6555,23.7399,117900.0
2008-01-23 10:30:00,47.81,47.9,47.56,47.61,102300.0,23.7449,23.7896,23.6207,23.6455,102300.0
2008-01-23 11:00:00,47.64,47.86,47.54,47.77,79000.0,23.6604,23.7697,23.6108,23.725,79000.0
2008-01-23 11:30:00,47.75,47.75,47.44,47.55,77500.0,23.7151,23.7151,23.5611,23.6157,77500.0
2008-01-23 12:00:00,47.53,47.66,47.36,47.44,63000.0,23.6058,23.6704,23.5214,23.5611,63000.0
2008-01-23 12:30:00,47.44,47.5,47.05,47.1,91300.0,23.5611,23.5909,23.3674,23.3923,91300.0
2008-01-23 13:00:00,47.11,47.4,47.09,47.26,85500.0,23.3972,23.5412,23.3873,23.4717,85500.0
2008-01-23 13:30:00,47.26,47.65,47.19,47.58,70300.0,23.4717,23.6654,23.437,23.6306,70300.0
2008-01-23 14:00:00,47.49,47.78,47.45,47.75,61700.0,23.5859,23.73,23.5661,23.7151,61700.0
2008-01-23 14:30:00,47.74,48.0,47.59,48.0,85900.0,23.7101,23.8392,23.6356,23.8392,85900.0
2008-01-23 15:00:00,48.0,48.95,48.0,48.95,234700.0,23.8392,24.3111,23.8392,24.3111,234700.0
2008-01-23 15:30:00,48.96,49.7,48.94,49.6,232900.0,24.316,24.6835,24.3061,24.6339,232900.0
2008-01-24 09:30:00,50.09,50.82,49.64,50.17,138400.0,24.8772,25.2398,24.6537,24.917,138400.0
2008-01-24 10:00:00,50.14,50.59,49.46,49.72,94200.0,24.9021,25.1256,24.5643,24.6935,94200.0
2008-01-24 10:30:00,49.71,50.25,49.45,50.06,97600.0,24.6885,24.9567,24.5594,24.8623,97600.0
2008-01-24 11:00:00,50.08,50.36,49.94,50.34,59700.0,24.8723,25.0113,24.8027,25.0014,59700.0
2008-01-24 11:30:00,50.34,50.42,50.09,50.16,68400.0,25.0014,25.0411,24.8772,24.912,68400.0
2008-01-24 12:00:00,50.17,50.19,49.75,49.82,61500.0,24.917,24.9269,24.7084,24.7431,61500.0
2008-01-24 12:30:00,49.8,49.82,49.47,49.51,48000.0,24.7332,24.7431,24.5693,24.5892,48000.0
2008-01-24 13:00:00,49.51,49.72,49.46,49.66,53000.0,24.5892,24.6935,24.5643,24.6637,53000.0
2008-01-24 13:30:00,49.65,50.05,49.63,49.89,44600.0,24.6587,24.8574,24.6488,24.7779,44600.0
2008-01-24 14:00:00,49.88,50.01,49.72,49.89,60900.0,24.7729,24.8375,24.6935,24.7779,60900.0
2008-01-24 14:30:00,49.94,49.95,49.4,49.44,66100.0,24.8027,24.8077,24.5345,24.5544,66100.0
2008-01-24 15:00:00,49.43,49.69,49.42,49.59,44400.0,24.5494,24.6786,24.5445,24.6289,44400.0
2008-01-24 15:30:00,49.61,49.81,49.61,49.79,82900.0,24.6388,24.7382,24.6388,24.7282,82900.0
2008-01-25 09:30:00,49.85,50.36,49.67,49.95,94600.0,24.758,25.0113,24.6686,24.8077,94600.0
2008-01-25 10:00:00,49.95,49.95,49.61,49.64,45500.0,24.8077,24.8077,24.6388,24.6537,45500.0
2008-01-25 10:30:00,49.63,49.65,49.2,49.23,74900.0,24.6488,24.6587,24.4352,24.4501,74900.0
2008-01-25 11:00:00,49.22,49.22,48.89,49.09,48800.0,24.4452,24.4452,24.2813,24.3806,48800.0
2008-01-25 11:30:00,49.1,49.75,49.1,49.75,40100.0,24.3856,24.7084,24.3856,24.7084,40100.0
2008-01-25 12:00:00,49.75,49.76,49.57,49.67,54900.0,24.7084,24.7133,24.619,24.6686,54900.0
2008-01-25 12:30:00,49.67,49.68,49.21,49.28,45800.0,24.6686,24.6736,24.4402,24.475,45800.0
2008-01-25 13:00:00,49.29,49.51,49.16,49.17,50500.0,24.4799,24.5892,24.4154,24.4203,50500.0
2008-01-25 13:30:00,49.2,49.24,48.67,48.88,71800.0,24.4352,24.4551,24.172,24.2763,71800.0
2008-01-25 14:00:00,48.87,49.12,48.81,48.87,72700.0,24.2713,24.3955,24.2415,24.2713,72700.0
2008-01-25 14:30:00,48.89,49.03,48.84,49.03,83300.0,24.2813,24.3508,24.2564,24.3508,83300.0
2008-01-25 15:00:00,49.02,49.23,48.93,49.19,105400.0,24.3458,24.4501,24.3011,24.4303,105400.0
2008-01-25 15:30:00,49.18,49.19,48.98,49.09,171800.0,24.4253,24.4303,24.326,24.3806,171800.0
2008-01-28 09:30:00,49.29,49.29,48.76,48.78,65800.0,24.4799,24.4799,24.2167,24.2266,65800.0
2008-01-28 10:00:00,48.75,49.28,48.45,49.28,105600.0,24.2117,24.475,24.0627,24.475,105600.0
2008-01-28 10:30:00,49.28,49.68,49.08,49.67,47700.0,24.475,24.6736,24.3756,24.6686,47700.0
2008-01-28 11:00:00,49.62,49.75,49.48,49.56,53200.0,24.6438,24.7084,24.5743,24.614,53200.0
2008-01-28 11:30:00,49.56,49.76,49.48,49.48,48900.0,24.614,24.7133,24.5743,24.5743,48900.0
2008-01-28 12:00:00,49.51,49.54,49.42,49.44,38500.0,24.5892,24.6041,24.5445,24.5544,38500.0
2008-01-28 12:30:00,49.44,49.57,49.4,49.53,37600.0,24.5544,24.619,24.5345,24.5991,37600.0
2008-01-28 13:00:00,49.52,49.57,49.44,49.49,49800.0,24.5941,24.619,24.5544,24.5792,49800.0
2008-01-28 13:30:00,49.49,49.51,49.37,49.43,49300.0,24.5792,24.5892,24.5196,24.5494,49300.0
2008-01-28 14:00:00,49.45,49.57,49.43,49.48,37500.0,24.5594,24.619,24.5494,24.5743,37500.0
2008-01-28 14:30:00,49.48,49.58,49.38,49.47,38400.0,24.5743,24.6239,24.5246,24.5693,38400.0
2008-01-28 15:00:00,49.45,49.46,49.12,49.26,68900.0,24.5594,24.5643,24.3955,24.465,68900.0
2008-01-28 15:30:00,49.29,49.51,49.26,49.5,112800.0,24.4799,24.5892,24.465,24.5842,112800.0
2008-01-29 09:30:00,51.03,51.03,50.04,50.07,68200.0,25.3441,25.3441,24.8524,24.8673,68200.0
2008-01-29 10:00:00,50.09,50.21,49.87,50.09,92800.0,24.8772,24.9368,24.768,24.8772,92800.0
2008-01-29 10:30:00,50.09,50.3,50.07,50.3,50700.0,24.8772,24.9815,24.8673,24.9815,50700.0
2008-01-29 11:00:00,50.28,50.37,50.11,50.11,32300.0,24.9716,25.0163,24.8872,24.8872,32300.0
2008-01-29 11:30:00,50.13,50.22,50.09,50.19,26500.0,24.8971,24.9418,24.8772,24.9269,26500.0
2008-01-29 12:00:00,50.17,50.23,49.94,50.0,31700.0,24.917,24.9468,24.8027,24.8325,31700.0
2008-01-29 12:30:00,50.01,50.08,49.77,49.79,31400.0,24.8375,24.8723,24.7183,24.7282,31400.0
2008-01-29 13:00:00,49.8,50.0,49.65,49.97,40900.0,24.7332,24.8325,24.6587,24.8176,40900.0
2008-01-29 13:30:00,49.96,50.17,49.93,50.04,48400.0,24.8127,24.917,24.7978,24.8524,48400.0
2008-01-29 14:00:00,50.07,50.11,49.99,50.07,28200.0,24.8673,24.8872,24.8276,24.8673,28200.0
2008-01-29 14:30:00,50.07,50.1,49.97,50.02,29400.0,24.8673,24.8822,24.8176,24.8425,29400.0
2008-01-29 15:00:00,50.02,50.08,49.92,50.06,44700.0,24.8425,24.8723,24.7928,24.8623,44700.0
2008-01-29 15:30:00,50.05,50.12,49.97,50.02,95200.0,24.8574,24.8921,24.8176,24.8425,95200.0
2008-01-30 09:30:00,50.16,50.26,50.0,50.15,52900.0,24.912,24.9617,24.8325,24.907,52900.0
2008-01-30 10:00:00,50.18,50.26,49.99,50.18,42000.0,24.9219,24.9617,24.8276,24.9219,42000.0
2008-01-30 10:30:00,50.16,50.2,50.14,50.16,26900.0,24.912,24.9319,24.9021,24.912,26900.0
2008-01-30 11:00:00,50.17,50.26,50.07,50.09,55000.0,24.917,24.9617,24.8673,24.8772,55000.0
2008-01-30 11:30:00,50.08,50.27,50.07,50.23,27800.0,24.8723,24.9666,24.8673,24.9468,27800.0
2008-01-30 12:00:00,50.23,50.23,50.15,50.21,23400.0,24.9468,24.9468,24.907,24.9368,23400.0
2008-01-30 12:30:00,50.2,50.26,50.12,50.22,13800.0,24.9319,24.9617,24.8921,24.9418,13800.0
2008-01-30 13:00:00,50.26,50.32,50.26,50.29,38800.0,24.9617,24.9915,24.9617,24.9766,38800.0
2008-01-30 13:30:00,50.31,50.35,50.28,50.28,16800.0,24.9865,25.0064,24.9716,24.9716,16800.0
2008-01-30 14:00:00,50.28,50.9,50.18,50.74,115600.0,24.9716,25.2795,24.9219,25.2001,115600.0
2008-01-30 14:30:00,50.72,50.91,50.43,50.91,124700.0,25.1901,25.2845,25.0461,25.2845,124700.0
2008-01-30 15:00:00,50.97,51.15,50.71,50.91,178300.0,25.3143,25.4037,25.1852,25.2845,178300.0
2008-01-30 15:30:00,50.91,50.92,50.14,50.21,210100.0,25.2845,25.2895,24.9021,24.9368,210100.0
2008-01-31 09:30:00,49.03,49.32,48.86,49.31,82200.0,24.3508,24.4948,24.2664,24.4899,82200.0
2008-01-31 10:00:00,49.35,49.83,49.11,49.83,102800.0,24.5097,24.7481,24.3905,24.7481,102800.0
2008-01-31 10:30:00,49.83,49.83,49.52,49.58,63800.0,24.7481,24.7481,24.5941,24.6239,63800.0
2008-01-31 11:00:00,49.57,49.91,49.48,49.9,93400.0,24.619,24.7878,24.5743,24.7829,93400.0
2008-01-31 11:30:00,49.93,50.58,49.85,50.32,77200.0,24.7978,25.1206,24.758,24.9915,77200.0
2008-01-31 12:00:00,50.34,50.44,50.04,50.14,79700.0,25.0014,25.0511,24.8524,24.9021,79700.0
2008-01-31 12:30:00,50.15,50.29,49.99,50.04,79400.0,24.907,24.9766,24.8276,24.8524,79400.0
2008-01-31 13:00:00,50.05,50.11,49.93,50.09,48100.0,24.8574,24.8872,24.7978,24.8772,48100.0
2008-01-31 13:30:00,50.11,50.24,50.11,50.13,32600.0,24.8872,24.9517,24.8872,24.8971,32600.0
2008-01-31 14:00:00,50.13,50.26,50.08,50.21,50300.0,24.8971,24.9617,24.8723,24.9368,50300.0
2008-01-31 14:30:00,50.22,50.41,50.2,50.26,53400.0,24.9418,25.0362,24.9319,24.9617,53400.0
2008-01-31 15:00:00,50.26,50.44,50.2,50.4,101400.0,24.9617,25.0511,24.9319,25.0312,101400.0
2008-01-31 15:30:00,50.4,50.79,50.37,50.52,131800.0,25.0312,25.2249,25.0163,25.0908,131800.0
2008-02-01 09:30:00,50.79,51.09,50.56,51.06,71600.0,25.2249,25.3739,25.1107,25.359,71600.0
2008-02-01 10:00:00,51.07,51.42,51.07,51.22,68700.0,25.364,25.5378,25.364,25.4385,68700.0
2008-02-01 10:30:00,51.21,51.44,50.86,51.0,68300.0,25.4335,25.5477,25.2597,25.3292,68300.0
2008-02-01 11:00:00,50.99,51.5,50.88,51.43,40900.0,25.3242,25.5775,25.2696,25.5427,40900.0
2008-02-01 11:30:00,51.39,51.65,51.28,51.65,61100.0,25.5229,25.652,25.4683,25.652,61100.0
2008-02-01 12:00:00,51.67,51.67,51.36,51.43,43400.0,25.6619,25.6619,25.508,25.5427,43400.0
2008-02-01 12:30:00,51.44,51.48,51.34,51.48,33000.0,25.5477,25.5676,25.4981,25.5676,33000.0
2008-02-01 13:00:00,51.51,51.7,51.45,51.64,65100.0,25.5825,25.6768,25.5527,25.647,65100.0
2008-02-01 13:30:00,51.67,51.85,51.63,51.74,49900.0,25.6619,25.7513,25.6421,25.6967,49900.0
2008-02-01 14:00:00,51.74,51.76,51.62,51.69,40800.0,25.6967,25.7066,25.6371,25.6719,40800.0
2008-02-01 14:30:00,51.67,51.74,51.64,51.69,48900.0,25.6619,25.6967,25.647,25.6719,48900.0
2008-02-01 15:00:00,51.67,51.71,51.56,51.66,73900.0,25.6619,25.6818,25.6073,25.657,73900.0
2008-02-01 15:30:00,51.66,51.8,51.63,51.71,116700.0,25.657,25.7265,25.6421,25.6818,116700.0
2008-02-04 09:30:00,51.82,51.99,51.55,51.92,81500.0,25.7364,25.8209,25.6023,25.7861,81500.0
2008-02-04 10:00:00,51.9,51.99,51.72,51.95,63000.0,25.7762,25.8209,25.6868,25.801,63000.0
2008-02-04 10:30:00,51.91,51.99,51.71,51.71,89300.0,25.7811,25.8209,25.6818,25.6818,89300.0
2008-02-04 11:00:00,51.74,51.74,51.52,51.72,87400.0,25.6967,25.6967,25.5874,25.6868,87400.0
2008-02-04 11:30:00,51.74,51.91,51.72,51.8,43800.0,25.6967,25.7811,25.6868,25.7265,43800.0
2008-02-04 12:00:00,51.82,51.82,51.25,51.25,43800.0,25.7364,25.7364,25.4534,25.4534,43800.0
2008-02-04 12:30:00,51.26,51.54,51.26,51.46,36400.0,25.4583,25.5974,25.4583,25.5576,36400.0
2008-02-04 13:00:00,51.49,51.49,51.14,51.17,41500.0,25.5725,25.5725,25.3987,25.4136,41500.0
2008-02-04 13:30:00,51.17,51.36,51.17,51.34,35200.0,25.4136,25.508,25.4136,25.4981,35200.0
2008-02-04 14:00:00,51.32,51.33,51.05,51.14,36200.0,25.4881,25.4931,25.354,25.3987,36200.0
2008-02-04 14:30:00,51.11,51.18,50.95,50.98,44400.0,25.3838,25.4186,25.3044,25.3193,44400.0
2008-02-04 15:00:00,51.01,51.08,50.9,51.08,38900.0,25.3342,25.3689,25.2795,25.3689,38900.0
2008-02-04 15:30:00,51.08,51.14,50.95,51.01,70000.0,25.3689,25.3987,25.3044,25.3342,70000.0
2008-02-05 09:30:00,50.5,50.82,50.0,50.28,108000.0,25.0809,25.2398,24.8325,24.9716,108000.0
2008-02-05 10:00:00,50.33,50.33,50.0,50.23,77200.0,24.9964,24.9964,24.8325,24.9468,77200.0
2008-02-05 10:30:00,50.24,50.29,49.67,49.67,60800.0,24.9517,24.9766,24.6686,24.6686,60800.0
2008-02-05 11:00:00,49.68,49.85,49.59,49.8,55000.0,24.6736,24.758,24.6289,24.7332,55000.0
2008-02-05 11:30:00,49.8,50.0,49.73,49.92,60200.0,24.7332,24.8325,24.6984,24.7928,60200.0
2008-02-05 12:00:00,49.91,49.91,49.68,49.68,33600.0,24.7878,24.7878,24.6736,24.6736,33600.0
2008-02-05 12:30:00,49.7,49.76,49.55,49.61,27600.0,24.6835,24.7133,24.609,24.6388,27600.0
2008-02-05 13:00:00,49.6,49.72,49.39,49.46,51800.0,24.6339,24.6935,24.5296,24.5643,51800.0
2008-02-05 13:30:00,49.47,49.7,49.38,49.66,41900.0,24.5693,24.6835,24.5246,24.6637,41900.0
2008-02-05 14:00:00,49.65,49.79,49.52,49.64,30800.0,24.6587,24.7282,24.5941,24.6537,30800.0
2008-02-05 14:30:00,49.67,49.91,49.63,49.68,34700.0,24.6686,24.7878,24.6488,24.6736,34700.0
2008-02-05 15:00:00,49.6,49.79,49.39,49.79,40800.0,24.6339,24.7282,24.5296,24.7282,40800.0
2008-02-05 15:30:00,49.74,49.78,49.55,49.64,139900.0,24.7034,24.7233,24.609,24.6537,139900.0
2008-02-06 09:30:00,50.15,50.16,49.64,49.8,78100.0,24.907,24.912,24.6537,24.7332,78100.0
2008-02-06 10:00:00,49.79,50.19,49.79,49.97,58800.0,24.7282,24.9269,24.7282,24.8176,58800.0
2008-02-06 10:30:00,50.0,50.12,49.81,50.06,60300.0,24.8325,24.8921,24.7382,24.8623,60300.0
2008-02-06 11:00:00,50.05,50.27,49.96,50.18,54000.0,24.8574,24.9666,24.8127,24.9219,54000.0
2008-02-06 11:30:00,50.19,50.33,50.06,50.31,31600.0,24.9269,24.9964,24.8623,24.9865,31600.0
2008-02-06 12:00:00,50.37,50.38,50.04,50.04,36500.0,25.0163,25.0213,24.8524,24.8524,36500.0
2008-02-06 12:30:00,50.06,50.17,50.04,50.17,17900.0,24.8623,24.917,24.8524,24.917,17900.0
2008-02-06 13:00:00,50.15,50.22,50.07,50.2,32500.0,24.907,24.9418,24.8673,24.9319,32500.0
2008-02-06 13:30:00,50.22,50.28,49.93,49.93,31200.0,24.9418,24.9716,24.7978,24.7978,31200.0
2008-02-06 14:00:00,49.91,50.01,49.68,49.88,45700.0,24.7878,24.8375,24.6736,24.7729,45700.0
2008-02-06 14:30:00,49.86,49.9,49.72,49.74,42500.0,24.763,24.7829,24.6935,24.7034,42500.0
2008-02-06 15:00:00,49.77,49.84,49.5,49.54,72400.0,24.7183,24.7531,24.5842,24.6041,72400.0
2008-02-06 15:30:00,49.56,49.77,49.45,49.69,104600.0,24.614,24.7183,24.5594,24.6786,104600.0
2008-02-07 09:30:00,49.24,50.09,49.24,49.74,95700.0,24.4551,24.8772,24.4551,24.7034,95700.0
2008-02-07 10:00:00,49.73,50.96,49.68,50.59,159900.0,24.6984,25.3093,24.6736,25.1256,159900.0
2008-02-07 10:30:00,50.57,50.72,50.34,50.48,107500.0,25.1156,25.1901,25.0014,25.0709,107500.0
2008-02-07 11:00:00,50.5,50.64,50.22,50.39,69900.0,25.0809,25.1504,24.9418,25.0262,69900.0
2008-02-07 11:30:00,50.4,50.59,50.31,50.42,52600.0,25.0312,25.1256,24.9865,25.0411,52600.0
2008-02-07 12:00:00,50.46,50.55,50.32,50.52,49900.0,25.061,25.1057,24.9915,25.0908,49900.0
2008-02-07 12:30:00,50.51,50.8,50.5,50.76,54500.0,25.0858,25.2299,25.0809,25.21,54500.0
2008-02-07 13:00:00,50.76,50.84,50.62,50.73,46900.0,25.21,25.2497,25.1405,25.1951,46900.0
2008-02-07 13:30:00,50.73,50.96,50.73,50.92,57200.0,25.1951,25.3093,25.1951,25.2895,57200.0
2008-02-07 14:00:00,50.94,51.02,50.59,50.72,67900.0,25.2994,25.3391,25.1256,25.1901,67900.0
2008-02-07 14:30:00,50.67,50.77,50.46,50.62,90100.0,25.1653,25.215,25.061,25.1405,90100.0
2008-02-07 15:00:00,50.6,50.72,50.46,50.66,114500.0,25.1305,25.1901,25.061,25.1603,114500.0
2008-02-07 15:30:00,50.69,50.82,50.42,50.71,171500.0,25.1752,25.2398,25.0411,25.1852,171500.0
2008-02-08 09:30:00,50.98,51.34,50.9,51.22,88100.0,25.3193,25.4981,25.2795,25.4385,88100.0
2008-02-08 10:00:00,51.22,51.32,51.02,51.27,69800.0,25.4385,25.4881,25.3391,25.4633,69800.0
2008-02-08 10:30:00,51.27,51.31,51.08,51.11,42700.0,25.4633,25.4832,25.3689,25.3838,42700.0
2008-02-08 11:00:00,51.14,51.29,51.1,51.16,53200.0,25.3987,25.4732,25.3789,25.4087,53200.0
2008-02-08 11:30:00,51.13,51.21,50.58,50.59,40800.0,25.3938,25.4335,25.1206,25.1256,40800.0
2008-02-08 12:00:00,50.58,50.76,50.54,50.69,44100.0,25.1206,25.21,25.1007,25.1752,44100.0
2008-02-08 12:30:00,50.7,50.78,50.57,50.74,37400.0,25.1802,25.2199,25.1156,25.2001,37400.0
2008-02-08 13:00:00,50.74,50.74,50.38,50.45,50800.0,25.2001,25.2001,25.0213,25.056,50800.0
2008-02-08 13:30:00,50.47,50.6,50.3,50.39,43800.0,25.066,25.1305,24.9815,25.0262,43800.0
2008-02-08 14:00:00,50.39,50.54,50.3,50.48,46000.0,25.0262,25.1007,24.9815,25.0709,46000.0
2008-02-08 14:30:00,50.49,50.49,50.32,50.32,29800.0,25.0759,25.0759,24.9915,24.9915,29800.0
2008-02-08 15:00:00,50.29,50.43,50.25,50.36,31800.0,24.9766,25.0461,24.9567,25.0113,31800.0
2008-02-08 15:30:00,50.39,50.8,50.35,50.6,125700.0,25.0262,25.2299,25.0064,25.1305,125700.0
2008-02-11 09:30:00,51.05,51.05,50.4,50.47,97100.0,25.354,25.354,25.0312,25.066,97100.0
2008-02-11 10:00:00,50.49,50.55,50.01,50.23,67000.0,25.0759,25.1057,24.8375,24.9468,67000.0
2008-02-11 10:30:00,50.26,50.56,50.13,50.46,56700.0,24.9617,25.1107,24.8971,25.061,56700.0
2008-02-11 11:00:00,50.47,50.73,50.47,50.7,37100.0,25.066,25.1951,25.066,25.1802,37100.0
2008-02-11 11:30:00,50.67,50.76,50.57,50.62,28300.0,25.1653,25.21,25.1156,25.1405,28300.0
2008-02-11 12:00:00,50.62,50.73,50.61,50.64,50500.0,25.1405,25.1951,25.1355,25.1504,50500.0
2008-02-11 12:30:00,50.65,50.89,50.64,50.86,31000.0,25.1554,25.2746,25.1504,25.2597,31000.0
2008-02-11 13:00:00,50.87,51.0,50.86,51.0,41000.0,25.2646,25.3292,25.2597,25.3292,41000.0
2008-02-11 13:30:00,51.02,51.14,50.93,51.13,55000.0,25.3391,25.3987,25.2944,25.3938,55000.0
2008-02-11 14:00:00,51.11,51.13,50.89,50.89,71800.0,25.3838,25.3938,25.2746,25.2746,71800.0
2008-02-11 14:30:00,50.9,51.01,50.76,50.87,33300.0,25.2795,25.3342,25.21,25.2646,33300.0
2008-02-11 15:00:00,50.84,51.02,50.68,51.0,52500.0,25.2497,25.3391,25.1703,25.3292,52500.0
2008-02-11 15:30:00,51.0,51.03,50.8,50.88,125900.0,25.3292,25.3441,25.2299,25.2696,125900.0
2008-02-12 09:30:00,51.27,51.79,51.27,51.5,69900.0,25.4633,25.7215,25.4633,25.5775,69900.0
2008-02-12 10:00:00,51.49,51.65,51.36,51.45,59200.0,25.5725,25.652,25.508,25.5527,59200.0
2008-02-12 10:30:00,51.45,51.59,51.38,51.49,53500.0,25.5527,25.6222,25.5179,25.5725,53500.0
2008-02-12 11:00:00,51.5,51.62,51.44,51.54,25000.0,25.5775,25.6371,25.5477,25.5974,25000.0
2008-02-12 11:30:00,51.56,51.58,51.35,51.44,30100.0,25.6073,25.6172,25.503,25.5477,30100.0
2008-02-12 12:00:00,51.45,51.5,51.24,51.29,32600.0,25.5527,25.5775,25.4484,25.4732,32600.0
2008-02-12 12:30:00,51.26,51.27,51.05,51.19,27800.0,25.4583,25.4633,25.354,25.4236,27800.0
2008-02-12 13:00:00,51.18,51.22,51.1,51.16,33400.0,25.4186,25.4385,25.3789,25.4087,33400.0
2008-02-12 13:30:00,51.15,51.17,51.0,51.04,51500.0,25.4037,25.4136,25.3292,25.3491,51500.0
2008-02-12 14:00:00,51.03,51.04,50.85,51.0,43900.0,25.3441,25.3491,25.2547,25.3292,43900.0
2008-02-12 14:30:00,51.0,51.07,50.83,51.07,50300.0,25.3292,25.364,25.2448,25.364,50300.0
2008-02-12 15:00:00,51.07,51.09,50.57,50.73,68200.0,25.364,25.3739,25.1156,25.1951,68200.0
2008-02-12 15:30:00,50.73,50.79,50.4,50.77,140400.0,25.1951,25.2249,25.0312,25.215,140400.0
2008-02-13 09:30:00,51.27,51.33,50.76,50.86,67200.0,25.4633,25.4931,25.21,25.2597,67200.0
2008-02-13 10:00:00,50.84,50.92,50.57,50.63,88800.0,25.2497,25.2895,25.1156,25.1454,88800.0
2008-02-13 10:30:00,50.63,50.64,50.41,50.55,81500.0,25.1454,25.1504,25.0362,25.1057,81500.0
2008-02-13 11:00:00,50.56,50.68,50.53,50.61,39100.0,25.1107,25.1703,25.0958,25.1355,39100.0
2008-02-13 11:30:00,50.62,50.71,50.56,50.57,49300.0,25.1405,25.1852,25.1107,25.1156,49300.0
2008-02-13 12:00:00,50.58,50.62,50.52,50.54,53700.0,25.1206,25.1405,25.0908,25.1007,53700.0
2008-02-13 12:30:00,50.52,50.62,50.5,50.58,33400.0,25.0908,25.1405,25.0809,25.1206,33400.0
2008-02-13 13:00:00,50.57,50.87,50.49,50.71,45400.0,25.1156,25.2646,25.0759,25.1852,45400.0
2008-02-13 13:30:00,50.72,50.85,50.63,50.73,49400.0,25.1901,25.2547,25.1454,25.1951,49400.0
2008-02-13 14:00:00,50.75,50.75,50.39,50.39,64200.0,25.205,25.205,25.0262,25.0262,64200.0
2008-02-13 14:30:00,50.4,50.63,50.4,50.59,61700.0,25.0312,25.1454,25.0312,25.1256,61700.0
2008-02-13 15:00:00,50.6,50.68,50.48,50.63,99200.0,25.1305,25.1703,25.0709,25.1454,99200.0
2008-02-13 15:30:00,50.63,50.84,50.57,50.82,160600.0,25.1454,25.2497,25.1156,25.2398,160600.0
2008-02-14 09:30:00,50.89,50.92,50.43,50.75,99900.0,25.2746,25.2895,25.0461,25.205,99900.0
2008-02-14 10:00:00,50.73,50.91,50.58,50.87,81400.0,25.1951,25.2845,25.1206,25.2646,81400.0
2008-02-14 10:30:00,50.9,50.91,50.55,50.56,47800.0,25.2795,25.2845,25.1057,25.1107,47800.0
2008-02-14 11:00:00,50.58,50.61,50.38,50.6,58500.0,25.1206,25.1355,25.0213,25.1305,58500.0
2008-02-14 11:30:00,50.6,50.61,50.42,50.48,29900.0,25.1305,25.1355,25.0411,25.0709,29900.0
2008-02-14 12:00:00,50.45,50.47,50.33,50.46,43300.0,25.056,25.066,24.9964,25.061,43300.0
2008-02-14 12:30:00,50.44,50.46,50.32,50.36,25600.0,25.0511,25.061,24.9915,25.0113,25600.0
2008-02-14 13:00:00,50.35,50.39,50.25,50.26,35200.0,25.0064,25.0262,24.9567,24.9617,35200.0
2008-02-14 13:30:00,50.33,50.33,50.12,50.24,30100.0,24.9964,24.9964,24.8921,24.9517,30100.0
2008-02-14 14:00:00,50.23,50.32,50.11,50.23,45900.0,24.9468,24.9915,24.8872,24.9468,45900.0
2008-02-14 14:30:00,50.23,50.35,50.11,50.19,48500.0,24.9468,25.0064,24.8872,24.9269,48500.0
2008-02-14 15:00:00,50.2,50.4,50.18,50.27,90000.0,24.9319,25.0312,24.9219,24.9666,90000.0
2008-02-14 15:30:00,50.27,50.33,50.07,50.08,222500.0,24.9666,24.9964,24.8673,24.8723,222500.0
2008-02-15 09:30:00,50.03,50.24,50.0,50.06,82800.0,24.8474,24.9517,24.8325,24.8623,82800.0
2008-02-15 10:00:00,50.03,50.14,49.93,50.0,47500.0,24.8474,24.9021,24.7978,24.8325,47500.0
2008-02-15 10:30:00,50.01,50.06,49.82,49.83,63900.0,24.8375,24.8623,24.7431,24.7481,63900.0
2008-02-15 11:00:00,49.81,49.92,49.72,49.77,50600.0,24.7382,24.7928,24.6935,24.7183,50600.0
2008-02-15 11:30:00,49.76,49.8,49.64,49.72,21200.0,24.7133,24.7332,24.6537,24.6935,21200.0
2008-02-15 12:00:00,49.74,49.82,49.66,49.67,32900.0,24.7034,24.7431,24.6637,24.6686,32900.0
2008-02-15 12:30:00,49.65,49.67,49.23,49.25,58200.0,24.6587,24.6686,24.4501,24.4601,58200.0
2008-02-15 13:00:00,49.25,49.31,49.17,49.24,58400.0,24.4601,24.4899,24.4203,24.4551,58400.0
2008-02-15 13:30:00,49.22,49.27,49.1,49.21,87100.0,24.4452,24.47,24.3856,24.4402,87100.0
2008-02-15 14:00:00,49.22,49.26,49.18,49.24,60600.0,24.4452,24.465,24.4253,24.4551,60600.0
2008-02-15 14:30:00,49.24,49.31,49.16,49.19,87000.0,24.4551,24.4899,24.4154,24.4303,87000.0
2008-02-15 15:00:00,49.2,49.29,49.18,49.2,90600.0,24.4352,24.4799,24.4253,24.4352,90600.0
2008-02-15 15:30:00,49.2,49.56,49.16,49.51,146600.0,24.4352,24.614,24.4154,24.5892,146600.0
2008-02-19 09:30:00,50.07,50.12,49.61,49.67,121800.0,24.8673,24.8921,24.6388,24.6686,121800.0
2008-02-19 10:00:00,49.67,49.93,49.57,49.9,97100.0,24.6686,24.7978,24.619,24.7829,97100.0
2008-02-19 10:30:00,49.9,49.98,49.74,49.91,83200.0,24.7829,24.8226,24.7034,24.7878,83200.0
2008-02-19 11:00:00,49.92,49.92,49.63,49.72,63100.0,24.7928,24.7928,24.6488,24.6935,63100.0
2008-02-19 11:30:00,49.71,49.77,49.67,49.7,26300.0,24.6885,24.7183,24.6686,24.6835,26300.0
2008-02-19 12:00:00,49.7,49.91,49.67,49.9,43100.0,24.6835,24.7878,24.6686,24.7829,43100.0
2008-02-19 12:30:00,49.89,49.9,49.66,49.66,45300.0,24.7779,24.7829,24.6637,24.6637,45300.0
2008-02-19 13:00:00,49.69,49.83,49.68,49.8,72300.0,24.6786,24.7481,24.6736,24.7332,72300.0
2008-02-19 13:30:00,49.8,49.89,49.8,49.85,55200.0,24.7332,24.7779,24.7332,24.758,55200.0
2008-02-19 14:00:00,49.87,50.03,49.85,50.01,53400.0,24.768,24.8474,24.758,24.8375,53400.0
2008-02-19 14:30:00,50.02,50.04,49.62,49.62,82300.0,24.8425,24.8524,24.6438,24.6438,82300.0
2008-02-19 15:00:00,49.61,49.77,49.51,49.72,106900.0,24.6388,24.7183,24.5892,24.6935,106900.0
2008-02-19 15:30:00,49.71,49.98,49.67,49.73,225200.0,24.6885,24.8226,24.6686,24.6984,225200.0
2008-02-20 09:30:00,49.21,49.63,49.21,49.59,64500.0,24.4402,24.6488,24.4402,24.6289,64500.0
2008-02-20 10:00:00,49.59,49.68,49.4,49.62,59500.0,24.6289,24.6736,24.5345,24.6438,59500.0
2008-02-20 10:30:00,49.62,49.66,49.48,49.5,56000.0,24.6438,24.6637,24.5743,24.5842,56000.0
2008-02-20 11:00:00,49.5,49.59,49.41,49.59,78300.0,24.5842,24.6289,24.5395,24.6289,78300.0
2008-02-20 11:30:00,49.59,49.59,49.48,49.49,43700.0,24.6289,24.6289,24.5743,24.5792,43700.0
2008-02-20 12:00:00,49.51,49.98,49.45,49.79,125300.0,24.5892,24.8226,24.5594,24.7282,125300.0
2008-02-20 12:30:00,49.8,49.93,49.77,49.78,59400.0,24.7332,24.7978,24.7183,24.7233,59400.0
2008-02-20 13:00:00,49.78,49.99,49.77,49.81,73100.0,24.7233,24.8276,24.7183,24.7382,73100.0
2008-02-20 13:30:00,49.81,50.06,49.76,50.0,59700.0,24.7382,24.8623,24.7133,24.8325,59700.0
2008-02-20 14:00:00,50.03,50.22,49.75,49.91,179400.0,24.8474,24.9418,24.7084,24.7878,179400.0
2008-02-20 14:30:00,49.9,50.34,49.86,50.34,95600.0,24.7829,25.0014,24.763,25.0014,95600.0
2008-02-20 15:00:00,50.35,50.35,50.17,50.21,84800.0,25.0064,25.0064,24.917,24.9368,84800.0
2008-02-20 15:30:00,50.2,50.35,50.13,50.28,126300.0,24.9319,25.0064,24.8971,24.9716,126300.0
2008-02-21 09:30:00,50.29,50.5,50.08,50.12,65900.0,24.9766,25.0809,24.8723,24.8921,65900.0
2008-02-21 10:00:00,50.13,50.18,49.84,50.05,69700.0,24.8971,24.9219,24.7531,24.8574,69700.0
2008-02-21 10:30:00,50.09,50.09,49.85,49.94,44300.0,24.8772,24.8772,24.758,24.8027,44300.0
2008-02-21 11:00:00,49.92,50.14,49.91,50.13,42500.0,24.7928,24.9021,24.7878,24.8971,42500.0
2008-02-21 11:30:00,50.14,50.33,50.13,50.27,19800.0,24.9021,24.9964,24.8971,24.9666,19800.0
2008-02-21 12:00:00,50.29,50.33,50.09,50.09,34900.0,24.9766,24.9964,24.8772,24.8772,34900.0
2008-02-21 12:30:00,50.11,50.26,50.05,50.16,24700.0,24.8872,24.9617,24.8574,24.912,24700.0
2008-02-21 13:00:00,50.18,50.19,50.03,50.11,21600.0,24.9219,24.9269,24.8474,24.8872,21600.0
2008-02-21 13:30:00,50.1,50.11,49.89,49.98,25700.0,24.8822,24.8872,24.7779,24.8226,25700.0
2008-02-21 14:00:00,49.97,50.11,49.89,50.04,28400.0,24.8176,24.8872,24.7779,24.8524,28400.0
2008-02-21 14:30:00,50.03,50.03,49.81,49.85,39000.0,24.8474,24.8474,24.7382,24.758,39000.0
2008-02-21 15:00:00,49.81,49.89,49.71,49.82,58300.0,24.7382,24.7779,24.6885,24.7431,58300.0
2008-02-21 15:30:00,49.83,49.89,49.69,49.8,97100.0,24.7481,24.7779,24.6786,24.7332,97100.0
2008-02-22 09:30:00,49.88,49.94,49.32,49.36,77300.0,24.7729,24.8027,24.4948,24.5147,77300.0
2008-02-22 10:00:00,49.33,49.35,49.12,49.3,78700.0,24.4998,24.5097,24.3955,24.4849,78700.0
2008-02-22 10:30:00,49.33,49.34,49.17,49.24,61600.0,24.4998,24.5047,24.4203,24.4551,61600.0
2008-02-22 11:00:00,49.23,49.33,49.19,49.26,62000.0,24.4501,24.4998,24.4303,24.465,62000.0
2008-02-22 11:30:00,49.28,49.33,49.07,49.12,52200.0,24.475,24.4998,24.3707,24.3955,52200.0
2008-02-22 12:00:00,49.08,49.15,49.03,49.15,41800.0,24.3756,24.4104,24.3508,24.4104,41800.0
2008-02-22 12:30:00,49.14,49.26,49.04,49.19,51400.0,24.4054,24.465,24.3558,24.4303,51400.0
2008-02-22 13:00:00,49.2,49.34,49.16,49.17,41600.0,24.4352,24.5047,24.4154,24.4203,41600.0
2008-02-22 13:30:00,49.18,49.25,49.05,49.05,62200.0,24.4253,24.4601,24.3607,24.3607,62200.0
2008-02-22 14:00:00,49.05,49.15,49.04,49.14,64500.0,24.3607,24.4104,24.3558,24.4054,64500.0
2008-02-22 14:30:00,49.12,49.16,49.02,49.02,133800.0,24.3955,24.4154,24.3458,24.3458,133800.0
2008-02-22 15:00:00,49.01,49.14,49.0,49.06,114400.0,24.3409,24.4054,24.3359,24.3657,114400.0
2008-02-22 15:30:00,49.07,49.96,49.07,49.88,290000.0,24.3707,24.8127,24.3707,24.7729,290000.0
2008-02-25 09:30:00,49.01,50.18,49.01,49.72,468600.0,24.3409,24.9219,24.3409,24.6935,468600.0
2008-02-25 10:00:00,49.72,49.93,49.67,49.9,308200.0,24.6935,24.7978,24.6686,24.7829,308200.0
2008-02-25 10:30:00,49.9,50.03,49.83,49.98,321700.0,24.7829,24.8474,24.7481,24.8226,321700.0
2008-02-25 11:00:00,49.98,50.14,49.95,50.09,252700.0,24.8226,24.9021,24.8077,24.8772,252700.0
2008-02-25 11:30:00,50.1,50.16,50.01,50.04,216200.0,24.8822,24.912,24.8375,24.8524,216200.0
2008-02-25 12:00:00,50.04,50.27,50.04,50.12,169800.0,24.8524,24.9666,24.8524,24.8921,169800.0
2008-02-25 12:30:00,50.13,50.18,50.08,50.17,80400.0,24.8971,24.9219,24.8723,24.917,80400.0
2008-02-25 13:00:00,50.18,50.33,50.14,50.26,94100.0,24.9219,24.9964,24.9021,24.9617,94100.0
2008-02-25 13:30:00,50.26,50.35,50.17,50.2,128400.0,24.9617,25.0064,24.917,24.9319,128400.0
2008-02-25 14:00:00,50.2,50.46,49.99,50.44,307800.0,24.9319,25.061,24.8276,25.0511,307800.0
2008-02-25 14:30:00,50.45,50.59,50.17,50.37,318100.0,25.056,25.1256,24.917,25.0163,318100.0
2008-02-25 15:00:00,50.37,50.53,50.3,50.52,212900.0,25.0163,25.0958,24.9815,25.0908,212900.0
2008-02-25 15:30:00,50.51,50.8,50.33,50.43,700500.0,25.0858,25.2299,24.9964,25.0461,700500.0
2008-02-26 09:30:00,50.24,50.9,50.24,50.76,245300.0,24.9517,25.2795,24.9517,25.21,245300.0
2008-02-26 10:00:00,50.76,50.9,50.67,50.82,187600.0,25.21,25.2795,25.1653,25.2398,187600.0
2008-02-26 10:30:00,50.83,50.99,50.72,50.91,184300.0,25.2448,25.3242,25.1901,25.2845,184300.0
2008-02-26 11:00:00,50.91,51.05,50.85,51.02,152700.0,25.2845,25.354,25.2547,25.3391,152700.0
2008-02-26 11:30:00,51.01,51.27,51.0,51.16,83400.0,25.3342,25.4633,25.3292,25.4087,83400.0
2008-02-26 12:00:00,51.17,51.35,51.15,51.3,112500.0,25.4136,25.503,25.4037,25.4782,112500.0
2008-02-26 12:30:00,51.31,51.51,51.28,51.47,94300.0,25.4832,25.5825,25.4683,25.5626,94300.0
2008-02-26 13:00:00,51.46,51.6,51.45,51.46,96600.0,25.5576,25.6272,25.5527,25.5576,96600.0
2008-02-26 13:30:00,51.46,51.47,51.33,51.36,138500.0,25.5576,25.5626,25.4931,25.508,138500.0
2008-02-26 14:00:00,51.36,51.55,51.26,51.53,117100.0,25.508,25.6023,25.4583,25.5924,117100.0
2008-02-26 14:30:00,51.53,51.73,51.51,51.68,103700.0,25.5924,25.6917,25.5825,25.6669,103700.0
2008-02-26 15:00:00,51.67,51.73,51.49,51.58,190000.0,25.6619,25.6917,25.5725,25.6172,190000.0
2008-02-26 15:30:00,51.59,51.8,51.54,51.64,264700.0,25.6222,25.7265,25.5974,25.647,264700.0
2008-02-27 09:30:00,51.61,51.9,51.61,51.75,58000.0,25.6321,25.7762,25.6321,25.7017,58000.0
2008-02-27 10:00:00,51.75,51.76,51.38,51.38,95800.0,25.7017,25.7066,25.5179,25.5179,95800.0
2008-02-27 10:30:00,51.36,51.5,51.25,51.4,199200.0,25.508,25.5775,25.4534,25.5279,199200.0
2008-02-27 11:00:00,51.39,51.4,51.27,51.33,113700.0,25.5229,25.5279,25.4633,25.4931,113700.0
2008-02-27 11:30:00,51.34,51.62,51.29,51.61,76600.0,25.4981,25.6371,25.4732,25.6321,76600.0
2008-02-27 12:00:00,51.64,51.73,51.59,51.65,58700.0,25.647,25.6917,25.6222,25.652,58700.0
2008-02-27 12:30:00,51.65,51.73,51.62,51.65,21300.0,25.652,25.6917,25.6371,25.652,21300.0
2008-02-27 13:00:00,51.66,51.75,51.65,51.7,25700.0,25.657,25.7017,25.652,25.6768,25700.0
2008-02-27 13:30:00,51.7,51.7,51.5,51.53,35100.0,25.6768,25.6768,25.5775,25.5924,35100.0
2008-02-27 14:00:00,51.51,51.54,51.3,51.34,48600.0,25.5825,25.5974,25.4782,25.4981,48600.0
2008-02-27 14:30:00,51.31,51.39,51.24,51.38,60600.0,25.4832,25.5229,25.4484,25.5179,60600.0
2008-02-27 15:00:00,51.37,51.49,51.34,51.47,90300.0,25.513,25.5725,25.4981,25.5626,90300.0
2008-02-27 15:30:00,51.48,51.49,51.29,51.41,234900.0,25.5676,25.5725,25.4732,25.5328,234900.0
2008-02-28 09:30:00,51.33,51.48,51.2,51.34,79200.0,25.4931,25.5676,25.4285,25.4981,79200.0
2008-02-28 10:00:00,51.34,51.46,51.31,51.43,70600.0,25.4981,25.5576,25.4832,25.5427,70600.0
2008-02-28 10:30:00,51.43,51.69,51.33,51.66,66800.0,25.5427,25.6719,25.4931,25.657,66800.0
2008-02-28 11:00:00,51.66,51.71,51.51,51.55,99700.0,25.657,25.6818,25.5825,25.6023,99700.0
2008-02-28 11:30:00,51.53,51.69,51.29,51.65,62300.0,25.5924,25.6719,25.4732,25.652,62300.0
2008-02-28 12:00:00,51.66,51.72,51.48,51.67,43200.0,25.657,25.6868,25.5676,25.6619,43200.0
2008-02-28 12:30:00,51.66,51.73,51.59,51.62,30700.0,25.657,25.6917,25.6222,25.6371,30700.0
2008-02-28 13:00:00,51.63,51.75,51.51,51.52,56300.0,25.6421,25.7017,25.5825,25.5874,56300.0
2008-02-28 13:30:00,51.53,51.6,51.37,51.48,46600.0,25.5924,25.6272,25.513,25.5676,46600.0
2008-02-28 14:00:00,51.48,51.58,51.4,51.47,35000.0,25.5676,25.6172,25.5279,25.5626,35000.0
2008-02-28 14:30:00,51.47,51.47,51.34,51.41,45300.0,25.5626,25.5626,25.4981,25.5328,45300.0
2008-02-28 15:00:00,51.41,51.42,51.25,51.26,94100.0,25.5328,25.5378,25.4534,25.4583,94100.0
2008-02-28 15:30:00,51.27,51.63,51.1,51.35,195700.0,25.4633,25.6421,25.3789,25.503,195700.0
2008-02-29 09:30:00,50.62,51.24,50.53,51.16,96000.0,25.1405,25.4484,25.0958,25.4087,96000.0
2008-02-29 10:00:00,51.16,51.16,50.88,51.05,80700.0,25.4087,25.4087,25.2696,25.354,80700.0
2008-02-29 10:30:00,51.06,51.06,50.76,50.93,69700.0,25.359,25.359,25.21,25.2944,69700.0
2008-02-29 11:00:00,50.93,50.96,50.69,50.81,102000.0,25.2944,25.3093,25.1752,25.2348,102000.0
2008-02-29 11:30:00,50.81,50.84,50.6,50.61,93400.0,25.2348,25.2497,25.1305,25.1355,93400.0
2008-02-29 12:00:00,50.62,50.63,50.47,50.62,95600.0,25.1405,25.1454,25.066,25.1405,95600.0
2008-02-29 12:30:00,50.62,50.67,50.4,50.45,70600.0,25.1405,25.1653,25.0312,25.056,70600.0
2008-02-29 13:00:00,50.44,50.61,50.44,50.55,78800.0,25.0511,25.1355,25.0511,25.1057,78800.0
2008-02-29 13:30:00,50.54,50.57,50.4,50.4,65100.0,25.1007,25.1156,25.0312,25.0312,65100.0
2008-02-29 14:00:00,50.4,50.41,50.32,50.4,74300.0,25.0312,25.0362,24.9915,25.0312,74300.0
2008-02-29 14:30:00,50.4,50.43,50.25,50.25,92000.0,25.0312,25.0461,24.9567,24.9567,92000.0
2008-02-29 15:00:00,50.25,50.31,50.16,50.18,84600.0,24.9567,24.9865,24.912,24.9219,84600.0
2008-02-29 15:30:00,50.2,50.33,50.0,50.17,291700.0,24.9319,24.9964,24.8325,24.917,291700.0
2008-03-03 09:30:00,50.13,50.21,49.27,49.27,175400.0,24.8971,24.9368,24.47,24.47,175400.0
2008-03-03 10:00:00,49.27,49.72,49.24,49.69,126200.0,24.47,24.6935,24.4551,24.6786,126200.0
2008-03-03 10:30:00,49.68,49.68,49.0,49.03,100400.0,24.6736,24.6736,24.3359,24.3508,100400.0
2008-03-03 11:00:00,49.04,49.04,48.73,48.9,100500.0,24.3558,24.3558,24.2018,24.2862,100500.0
2008-03-03 11:30:00,48.92,49.09,48.9,49.05,59500.0,24.2962,24.3806,24.2862,24.3607,59500.0
2008-03-03 12:00:00,49.03,49.12,48.95,49.0,53900.0,24.3508,24.3955,24.3111,24.3359,53900.0
2008-03-03 12:30:00,48.99,49.05,48.92,48.93,36400.0,24.3309,24.3607,24.2962,24.3011,36400.0
2008-03-03 13:00:00,48.92,48.97,48.65,48.7,51200.0,24.2962,24.321,24.1621,24.1869,51200.0
2008-03-03 13:30:00,48.69,48.74,48.53,48.54,85800.0,24.1819,24.2068,24.1025,24.1074,85800.0
2008-03-03 14:00:00,48.54,48.59,48.17,48.26,126500.0,24.1074,24.1323,23.9237,23.9684,126500.0
2008-03-03 14:30:00,48.27,48.37,47.78,47.78,102900.0,23.9733,24.023,23.73,23.73,102900.0
2008-03-03 15:00:00,47.78,48.66,47.78,48.65,149600.0,23.73,24.167,23.73,24.1621,149600.0
2008-03-03 15:30:00,48.65,49.09,48.63,48.79,290800.0,24.1621,24.3806,24.1521,24.2316,290800.0
2008-03-04 09:30:00,48.69,48.69,47.67,48.54,147400.0,24.1819,24.1819,23.6753,24.1074,147400.0
2008-03-04 10:00:00,48.56,48.56,48.23,48.4,103000.0,24.1174,24.1174,23.9535,24.0379,103000.0
2008-03-04 10:30:00,48.41,48.45,47.82,47.84,85300.0,24.0429,24.0627,23.7498,23.7598,85300.0
2008-03-04 11:00:00,47.82,47.85,47.63,47.79,50200.0,23.7498,23.7647,23.6555,23.7349,50200.0
2008-03-04 11:30:00,47.81,47.91,47.64,47.64,44100.0,23.7449,23.7945,23.6604,23.6604,44100.0
2008-03-04 12:00:00,47.63,47.63,47.22,47.4,120900.0,23.6555,23.6555,23.4518,23.5412,120900.0
2008-03-04 12:30:00,47.4,47.5,47.3,47.35,66200.0,23.5412,23.5909,23.4916,23.5164,66200.0
2008-03-04 13:00:00,47.35,47.44,47.28,47.43,43900.0,23.5164,23.5611,23.4816,23.5561,43900.0
2008-03-04 13:30:00,47.4,47.45,47.26,47.33,65800.0,23.5412,23.5661,23.4717,23.5065,65800.0
2008-03-04 14:00:00,47.29,47.54,47.16,47.49,83500.0,23.4866,23.6108,23.4221,23.5859,83500.0
2008-03-04 14:30:00,47.49,47.71,47.49,47.55,124200.0,23.5859,23.6952,23.5859,23.6157,124200.0
2008-03-04 15:00:00,47.56,48.0,47.44,47.66,127300.0,23.6207,23.8392,23.5611,23.6704,127300.0
2008-03-04 15:30:00,47.67,48.16,47.64,48.15,180100.0,23.6753,23.9187,23.6604,23.9137,180100.0
2008-03-05 09:30:00,49.27,49.27,48.49,48.79,198100.0,24.47,24.47,24.0826,24.2316,198100.0
2008-03-05 10:00:00,48.79,48.93,48.67,48.7,65100.0,24.2316,24.3011,24.172,24.1869,65100.0
2008-03-05 10:30:00,48.72,48.84,48.6,48.67,54800.0,24.1968,24.2564,24.1372,24.172,54800.0
2008-03-05 11:00:00,48.7,48.77,48.54,48.61,68500.0,24.1869,24.2217,24.1074,24.1422,68500.0
2008-03-05 11:30:00,48.61,48.62,48.16,48.16,46900.0,24.1422,24.1472,23.9187,23.9187,46900.0
2008-03-05 12:00:00,48.17,48.73,48.15,48.48,120100.0,23.9237,24.2018,23.9137,24.0776,120100.0
2008-03-05 12:30:00,48.5,48.56,48.21,48.41,47000.0,24.0876,24.1174,23.9435,24.0429,47000.0
2008-03-05 13:00:00,48.41,48.5,48.05,48.05,51700.0,24.0429,24.0876,23.8641,23.8641,51700.0
2008-03-05 13:30:00,48.05,48.08,47.73,47.9,52200.0,23.8641,23.879,23.7051,23.7896,52200.0
2008-03-05 14:00:00,47.86,48.12,47.83,48.09,54200.0,23.7697,23.8988,23.7548,23.8839,54200.0
2008-03-05 14:30:00,48.06,48.26,47.94,48.12,63600.0,23.869,23.9684,23.8094,23.8988,63600.0
2008-03-05 15:00:00,48.11,48.33,48.05,48.24,70300.0,23.8939,24.0031,23.8641,23.9584,70300.0
2008-03-05 15:30:00,48.24,48.3,48.16,48.26,95200.0,23.9584,23.9882,23.9187,23.9684,95200.0
2008-03-06 09:30:00,48.07,48.23,47.81,47.9,70400.0,23.874,23.9535,23.7449,23.7896,70400.0
2008-03-06 10:00:00,47.92,47.98,47.47,47.49,104000.0,23.7995,23.8293,23.576,23.5859,104000.0
2008-03-06 10:30:00,47.5,47.59,47.35,47.4,49100.0,23.5909,23.6356,23.5164,23.5412,49100.0
2008-03-06 11:00:00,47.44,47.44,46.86,47.13,108100.0,23.5611,23.5611,23.2731,23.4072,108100.0
2008-03-06 11:30:00,47.11,47.25,47.01,47.18,49600.0,23.3972,23.4667,23.3476,23.432,49600.0
2008-03-06 12:00:00,47.18,47.22,46.9,46.93,58500.0,23.432,23.4518,23.2929,23.3078,58500.0
2008-03-06 12:30:00,46.94,47.16,46.92,47.11,63500.0,23.3128,23.4221,23.3029,23.3972,63500.0
2008-03-06 13:00:00,47.12,47.24,46.88,46.93,68400.0,23.4022,23.4618,23.283,23.3078,68400.0
2008-03-06 13:30:00,46.93,47.06,46.87,47.01,58100.0,23.3078,23.3724,23.278,23.3476,58100.0
2008-03-06 14:00:00,47.0,47.06,46.79,46.81,63300.0,23.3426,23.3724,23.2383,23.2482,63300.0
2008-03-06 14:30:00,46.83,46.9,46.78,46.81,55300.0,23.2582,23.2929,23.2333,23.2482,55300.0
2008-03-06 15:00:00,46.8,46.83,46.38,46.75,112200.0,23.2433,23.2582,23.0347,23.2184,112200.0
2008-03-06 15:30:00,46.76,46.77,46.3,46.35,142900.0,23.2234,23.2284,22.9949,23.0198,142900.0
2008-03-07 09:30:00,46.0,47.59,46.0,47.53,173500.0,22.8459,23.6356,22.8459,23.6058,173500.0
2008-03-07 10:00:00,47.54,47.57,46.92,47.08,136300.0,23.6108,23.6257,23.3029,23.3823,136300.0
2008-03-07 10:30:00,47.1,47.32,46.68,46.79,135900.0,23.3923,23.5015,23.1837,23.2383,135900.0
2008-03-07 11:00:00,46.75,46.85,46.39,46.47,77600.0,23.2184,23.2681,23.0396,23.0794,77600.0
2008-03-07 11:30:00,46.46,46.54,46.3,46.34,62500.0,23.0744,23.1141,22.9949,23.0148,62500.0
2008-03-07 12:00:00,46.39,46.46,46.17,46.17,73500.0,23.0396,23.0744,22.9304,22.9304,73500.0
2008-03-07 12:30:00,46.21,46.28,46.07,46.13,66900.0,22.9502,22.985,22.8807,22.9105,66900.0
2008-03-07 13:00:00,46.14,46.26,46.04,46.23,62100.0,22.9155,22.9751,22.8658,22.9602,62100.0
2008-03-07 13:30:00,46.23,46.27,46.06,46.19,51300.0,22.9602,22.98,22.8757,22.9403,51300.0
2008-03-07 14:00:00,46.18,46.24,45.91,46.07,52000.0,22.9353,22.9651,22.8012,22.8807,52000.0
2008-03-07 14:30:00,46.09,46.21,45.87,46.2,60400.0,22.8906,22.9502,22.7814,22.9453,60400.0
2008-03-07 15:00:00,46.2,46.57,46.02,46.47,198900.0,22.9453,23.129,22.8559,23.0794,198900.0
2008-03-07 15:30:00,46.48,46.57,46.3,46.4,197600.0,23.0843,23.129,22.9949,23.0446,197600.0
2008-03-10 09:30:00,46.45,46.79,46.31,46.59,42400.0,23.0694,23.2383,22.9999,23.139,42400.0
2008-03-10 10:00:00,46.57,46.69,46.2,46.3,73300.0,23.129,23.1886,22.9453,22.9949,73300.0
2008-03-10 10:30:00,46.31,46.48,46.26,46.28,61400.0,22.9999,23.0843,22.9751,22.985,61400.0
2008-03-10 11:00:00,46.28,46.34,46.08,46.08,73100.0,22.985,23.0148,22.8857,22.8857,73100.0
2008-03-10 11:30:00,46.08,46.1,45.67,45.72,57000.0,22.8857,22.8956,22.682,22.7069,57000.0
2008-03-10 12:00:00,45.74,46.03,45.73,45.89,78600.0,22.7168,22.8608,22.7118,22.7913,78600.0
2008-03-10 12:30:00,45.87,45.92,45.72,45.77,63900.0,22.7814,22.8062,22.7069,22.7317,63900.0
2008-03-10 13:00:00,45.74,45.76,45.62,45.64,33200.0,22.7168,22.7267,22.6572,22.6671,33200.0
2008-03-10 13:30:00,45.64,45.69,45.6,45.62,36600.0,22.6671,22.692,22.6473,22.6572,36600.0
2008-03-10 14:00:00,45.62,45.65,45.52,45.6,58000.0,22.6572,22.6721,22.6075,22.6473,58000.0
2008-03-10 14:30:00,45.6,45.77,45.53,45.53,48800.0,22.6473,22.7317,22.6125,22.6125,48800.0
2008-03-10 15:00:00,45.56,45.62,45.42,45.6,80000.0,22.6274,22.6572,22.5579,22.6473,80000.0
2008-03-10 15:30:00,45.6,45.71,45.43,45.5,109300.0,22.6473,22.7019,22.5628,22.5976,109300.0
2008-03-11 09:30:00,46.27,47.94,46.27,47.42,163600.0,22.98,23.8094,22.98,23.5512,163600.0
2008-03-11 10:00:00,47.41,47.54,47.34,47.45,80000.0,23.5462,23.6108,23.5114,23.5661,80000.0
2008-03-11 10:30:00,47.48,47.65,47.46,47.48,77300.0,23.581,23.6654,23.571,23.581,77300.0
2008-03-11 11:00:00,47.48,47.51,46.9,47.11,76800.0,23.581,23.5959,23.2929,23.3972,76800.0
2008-03-11 11:30:00,47.11,47.12,46.09,46.31,115800.0,23.3972,23.4022,22.8906,22.9999,115800.0
2008-03-11 12:00:00,46.29,46.75,46.25,46.32,129600.0,22.99,23.2184,22.9701,23.0049,129600.0
2008-03-11 12:30:00,46.32,46.32,45.86,45.97,164800.0,23.0049,23.0049,22.7764,22.831,164800.0
2008-03-11 13:00:00,46.01,46.47,46.01,46.47,51400.0,22.8509,23.0794,22.8509,23.0794,51400.0
2008-03-11 13:30:00,46.49,46.49,46.13,46.41,47800.0,23.0893,23.0893,22.9105,23.0496,47800.0
2008-03-11 14:00:00,46.39,46.56,46.32,46.4,49800.0,23.0396,23.1241,23.0049,23.0446,49800.0
2008-03-11 14:30:00,46.39,46.92,46.36,46.52,68900.0,23.0396,23.3029,23.0247,23.1042,68900.0
2008-03-11 15:00:00,46.53,46.65,46.37,46.61,112300.0,23.1092,23.1688,23.0297,23.1489,112300.0
2008-03-11 15:30:00,46.61,47.37,46.58,47.33,269100.0,23.1489,23.5263,23.134,23.5065,269100.0
2008-03-12 09:30:00,47.59,47.96,47.2,47.31,83700.0,23.6356,23.8194,23.4419,23.4965,83700.0
2008-03-12 10:00:00,47.32,47.43,46.87,47.38,72500.0,23.5015,23.5561,23.278,23.5313,72500.0
2008-03-12 10:30:00,47.38,47.8,47.38,47.76,47000.0,23.5313,23.7399,23.5313,23.72,47000.0
2008-03-12 11:00:00,47.75,48.42,47.74,48.38,106600.0,23.7151,24.0478,23.7101,24.028,106600.0
2008-03-12 11:30:00,48.37,48.43,48.16,48.23,67000.0,24.023,24.0528,23.9187,23.9535,67000.0
2008-03-12 12:00:00,48.24,48.24,48.07,48.12,65600.0,23.9584,23.9584,23.874,23.8988,65600.0
2008-03-12 12:30:00,48.16,48.28,47.9,47.99,49700.0,23.9187,23.9783,23.7896,23.8343,49700.0
2008-03-12 13:00:00,48.03,48.19,48.02,48.08,31700.0,23.8541,23.9336,23.8492,23.879,31700.0
2008-03-12 13:30:00,48.08,48.09,47.89,47.93,44400.0,23.879,23.8839,23.7846,23.8045,44400.0
2008-03-12 14:00:00,47.91,47.96,47.77,47.86,64800.0,23.7945,23.8194,23.725,23.7697,64800.0
2008-03-12 14:30:00,47.85,48.14,47.77,48.05,78700.0,23.7647,23.9088,23.725,23.8641,78700.0
2008-03-12 15:00:00,48.02,48.02,47.8,47.84,106200.0,23.8492,23.8492,23.7399,23.7598,106200.0
2008-03-12 15:30:00,47.84,47.87,47.7,47.75,301800.0,23.7598,23.7747,23.6902,23.7151,301800.0
2008-03-13 09:30:00,46.76,47.58,46.76,47.57,97200.0,23.2234,23.6306,23.2234,23.6257,97200.0
2008-03-13 10:00:00,47.57,47.75,47.05,47.15,180500.0,23.6257,23.7151,23.3674,23.4171,180500.0
2008-03-13 10:30:00,47.15,47.16,46.8,46.91,221800.0,23.4171,23.4221,23.2433,23.2979,221800.0
2008-03-13 11:00:00,46.92,47.35,46.8,47.29,246400.0,23.3029,23.5164,23.2433,23.4866,246400.0
2008-03-13 11:30:00,47.29,47.63,47.28,47.47,104600.0,23.4866,23.6555,23.4816,23.576,104600.0
2008-03-13 12:00:00,47.47,47.77,47.47,47.73,80200.0,23.576,23.725,23.576,23.7051,80200.0
2008-03-13 12:30:00,47.74,47.79,47.55,47.59,50600.0,23.7101,23.7349,23.6157,23.6356,50600.0
2008-03-13 13:00:00,47.59,47.77,47.5,47.74,117700.0,23.6356,23.725,23.5909,23.7101,117700.0
2008-03-13 13:30:00,47.74,48.07,47.69,47.96,79300.0,23.7101,23.874,23.6853,23.8194,79300.0
2008-03-13 14:00:00,47.94,48.17,47.94,48.12,117800.0,23.8094,23.9237,23.8094,23.8988,117800.0
2008-03-13 14:30:00,48.12,48.15,47.67,47.75,147100.0,23.8988,23.9137,23.6753,23.7151,147100.0
2008-03-13 15:00:00,47.76,47.85,47.61,47.65,150700.0,23.72,23.7647,23.6455,23.6654,150700.0
2008-03-13 15:30:00,47.65,48.08,47.65,48.01,246400.0,23.6654,23.879,23.6654,23.8442,246400.0
2008-03-14 09:30:00,47.44,47.62,46.47,46.7,117500.0,23.5611,23.6505,23.0794,23.1936,117500.0
2008-03-14 10:00:00,46.68,47.43,46.49,46.75,183100.0,23.1837,23.5561,23.0893,23.2184,183100.0
2008-03-14 10:30:00,46.75,46.83,46.52,46.66,146400.0,23.2184,23.2582,23.1042,23.1737,146400.0
2008-03-14 11:00:00,46.6,46.74,46.4,46.5,190800.0,23.1439,23.2135,23.0446,23.0943,190800.0
2008-03-14 11:30:00,46.51,46.78,46.45,46.71,103600.0,23.0992,23.2333,23.0694,23.1986,103600.0
2008-03-14 12:00:00,46.74,47.02,46.71,46.85,41500.0,23.2135,23.3525,23.1986,23.2681,41500.0
2008-03-14 12:30:00,46.83,46.86,46.61,46.64,75700.0,23.2582,23.2731,23.1489,23.1638,75700.0
2008-03-14 13:00:00,46.63,46.66,46.41,46.43,78400.0,23.1588,23.1737,23.0496,23.0595,78400.0
2008-03-14 13:30:00,46.45,46.7,46.38,46.59,51700.0,23.0694,23.1936,23.0347,23.139,51700.0
2008-03-14 14:00:00,46.59,46.6,46.28,46.29,75300.0,23.139,23.1439,22.985,22.99,75300.0
2008-03-14 14:30:00,46.27,46.5,46.25,46.32,78300.0,22.98,23.0943,22.9701,23.0049,78300.0
2008-03-14 15:00:00,46.33,46.58,46.24,46.53,159100.0,23.0098,23.134,22.9651,23.1092,159100.0
2008-03-14 15:30:00,46.53,46.57,46.11,46.15,279800.0,23.1092,23.129,22.9006,22.9204,279800.0
2008-03-17 09:30:00,44.51,44.55,43.06,44.43,262500.0,22.1059,22.1258,21.3858,22.0662,262500.0
2008-03-17 10:00:00,44.41,44.57,44.27,44.37,154800.0,22.0563,22.1357,21.9867,22.0364,154800.0
2008-03-17 10:30:00,44.38,44.46,44.17,44.21,193100.0,22.0414,22.0811,21.9371,21.9569,193100.0
2008-03-17 11:00:00,44.23,44.28,44.05,44.1,147500.0,21.9669,21.9917,21.8775,21.9023,147500.0
2008-03-17 11:30:00,44.1,44.14,43.58,43.61,175600.0,21.9023,21.9222,21.644,21.6589,175600.0
2008-03-17 12:00:00,43.6,43.85,43.53,43.7,76400.0,21.654,21.7781,21.6192,21.7036,76400.0
2008-03-17 12:30:00,43.67,44.12,43.59,44.04,89000.0,21.6887,21.9122,21.649,21.8725,89000.0
2008-03-17 13:00:00,44.04,44.05,43.55,43.75,89600.0,21.8725,21.8775,21.6291,21.7285,89600.0
2008-03-17 13:30:00,43.76,43.94,43.59,43.93,87800.0,21.7334,21.8228,21.649,21.8179,87800.0
2008-03-17 14:00:00,43.93,44.41,43.89,43.9,151500.0,21.8179,22.0563,21.798,21.803,151500.0
2008-03-17 14:30:00,43.91,44.63,43.84,44.48,127900.0,21.8079,22.1655,21.7732,22.091,127900.0
2008-03-17 15:00:00,44.5,44.79,44.29,44.54,159800.0,22.101,22.245,21.9967,22.1208,159800.0
2008-03-17 15:30:00,44.55,44.89,44.44,44.44,361100.0,22.1258,22.2947,22.0712,22.0712,361100.0
2008-03-18 09:30:00,47.59,47.59,44.78,44.81,122300.0,23.6356,23.6356,22.24,22.2549,122300.0
2008-03-18 10:00:00,44.83,44.91,44.65,44.89,72700.0,22.2649,22.3046,22.1755,22.2947,72700.0
2008-03-18 10:30:00,44.9,45.42,44.89,45.35,68700.0,22.2996,22.5579,22.2947,22.5231,68700.0
2008-03-18 11:00:00,45.34,45.63,45.32,45.57,44100.0,22.5181,22.6622,22.5082,22.6324,44100.0
2008-03-18 11:30:00,45.56,45.56,45.26,45.35,49700.0,22.6274,22.6274,22.4784,22.5231,49700.0
2008-03-18 12:00:00,45.36,45.47,45.12,45.46,43000.0,22.5281,22.5827,22.4089,22.5777,43000.0
2008-03-18 12:30:00,45.48,45.8,45.46,45.77,51200.0,22.5877,22.7466,22.5777,22.7317,51200.0
2008-03-18 13:00:00,45.77,45.8,45.66,45.77,44700.0,22.7317,22.7466,22.6771,22.7317,44700.0
2008-03-18 13:30:00,45.81,46.4,45.76,46.3,65200.0,22.7516,23.0446,22.7267,22.9949,65200.0
2008-03-18 14:00:00,46.3,46.3,45.39,45.7,153900.0,22.9949,22.9949,22.543,22.6969,153900.0
2008-03-18 14:30:00,45.69,46.18,45.16,46.18,235400.0,22.692,22.9353,22.4287,22.9353,235400.0
2008-03-18 15:00:00,46.17,46.38,45.94,46.25,171100.0,22.9304,23.0347,22.8161,22.9701,171100.0
2008-03-18 15:30:00,46.24,46.85,46.22,46.81,298900.0,22.9651,23.2681,22.9552,23.2482,298900.0
2008-03-19 09:30:00,46.63,47.65,46.63,47.19,150000.0,23.1588,23.6654,23.1588,23.437,150000.0
2008-03-19 10:00:00,47.25,47.45,47.22,47.27,103500.0,23.4667,23.5661,23.4518,23.4767,103500.0
2008-03-19 10:30:00,47.26,47.29,46.95,47.01,83300.0,23.4717,23.4866,23.3178,23.3476,83300.0
2008-03-19 11:00:00,46.99,47.13,46.85,47.08,78400.0,23.3376,23.4072,23.2681,23.3823,78400.0
2008-03-19 11:30:00,47.09,47.17,46.94,47.03,65700.0,23.3873,23.427,23.3128,23.3575,65700.0
2008-03-19 12:00:00,47.03,47.06,46.8,46.93,89300.0,23.3575,23.3724,23.2433,23.3078,89300.0
2008-03-19 12:30:00,46.93,46.96,46.63,46.66,64900.0,23.3078,23.3227,23.1588,23.1737,64900.0
2008-03-19 13:00:00,46.66,46.69,46.56,46.56,112600.0,23.1737,23.1886,23.1241,23.1241,112600.0
2008-03-19 13:30:00,46.55,46.56,46.15,46.35,82700.0,23.1191,23.1241,22.9204,23.0198,82700.0
2008-03-19 14:00:00,46.32,46.36,46.17,46.25,74600.0,23.0049,23.0247,22.9304,22.9701,74600.0
2008-03-19 14:30:00,46.25,46.34,45.98,46.3,80200.0,22.9701,23.0148,22.836,22.9949,80200.0
2008-03-19 15:00:00,46.31,46.41,45.78,45.78,172700.0,22.9999,23.0496,22.7367,22.7367,172700.0
2008-03-19 15:30:00,45.78,45.8,44.73,44.85,423400.0,22.7367,22.7466,22.2152,22.2748,423400.0
2008-03-20 09:30:00,44.67,45.41,43.74,44.63,283400.0,22.1854,22.5529,21.7235,22.1655,283400.0
2008-03-20 10:00:00,44.67,45.43,44.59,45.29,148400.0,22.1854,22.5628,22.1457,22.4933,148400.0
2008-03-20 10:30:00,45.26,45.39,44.8,44.85,126800.0,22.4784,22.543,22.25,22.2748,126800.0
2008-03-20 11:00:00,44.86,45.82,44.83,45.8,96000.0,22.2798,22.7565,22.2649,22.7466,96000.0
2008-03-20 11:30:00,45.79,45.91,45.43,45.43,134200.0,22.7416,22.8012,22.5628,22.5628,134200.0
2008-03-20 12:00:00,45.42,45.7,45.11,45.11,99500.0,22.5579,22.6969,22.4039,22.4039,99500.0
2008-03-20 12:30:00,45.16,45.2,44.93,45.07,45000.0,22.4287,22.4486,22.3145,22.3841,45000.0
2008-03-20 13:00:00,45.1,45.3,45.1,45.22,52100.0,22.399,22.4983,22.399,22.4585,52100.0
2008-03-20 13:30:00,45.23,45.41,45.22,45.37,84200.0,22.4635,22.5529,22.4585,22.533,84200.0
2008-03-20 14:00:00,45.37,45.42,45.3,45.42,76600.0,22.533,22.5579,22.4983,22.5579,76600.0
2008-03-20 14:30:00,45.41,45.7,45.39,45.63,78800.0,22.5529,22.6969,22.543,22.6622,78800.0
2008-03-20 15:00:00,45.61,45.76,45.53,45.59,108500.0,22.6522,22.7267,22.6125,22.6423,108500.0
2008-03-20 15:30:00,45.62,45.73,45.59,45.67,185200.0,22.6572,22.7118,22.6423,22.682,185200.0
2008-03-24 09:30:00,45.71,46.45,45.66,46.38,105400.0,22.7019,23.0694,22.6771,23.0347,105400.0
2008-03-24 10:00:00,46.4,46.64,46.3,46.52,114900.0,23.0446,23.1638,22.9949,23.1042,114900.0
2008-03-24 10:30:00,46.53,46.79,46.5,46.7,59100.0,23.1092,23.2383,23.0943,23.1936,59100.0
2008-03-24 11:00:00,46.71,46.79,46.56,46.78,104200.0,23.1986,23.2383,23.1241,23.2333,104200.0
2008-03-24 11:30:00,46.77,47.03,46.76,46.99,122500.0,23.2284,23.3575,23.2234,23.3376,122500.0
2008-03-24 12:00:00,46.98,47.02,46.86,46.98,101200.0,23.3327,23.3525,23.2731,23.3327,101200.0
2008-03-24 12:30:00,46.99,47.13,46.95,47.03,30100.0,23.3376,23.4072,23.3178,23.3575,30100.0
2008-03-24 13:00:00,47.02,47.02,46.85,46.97,41000.0,23.3525,23.3525,23.2681,23.3277,41000.0
2008-03-24 13:30:00,46.97,47.13,46.89,47.08,36100.0,23.3277,23.4072,23.288,23.3823,36100.0
2008-03-24 14:00:00,47.09,47.09,46.94,47.02,91400.0,23.3873,23.3873,23.3128,23.3525,91400.0
2008-03-24 14:30:00,47.02,47.02,46.82,46.91,84600.0,23.3525,23.3525,23.2532,23.2979,84600.0
2008-03-24 15:00:00,46.9,47.08,46.9,47.05,114500.0,23.2929,23.3823,23.2929,23.3674,114500.0
2008-03-24 15:30:00,47.05,47.09,46.79,46.89,233200.0,23.3674,23.3873,23.2383,23.288,233200.0
2008-03-25 09:30:00,46.99,47.47,46.9,46.99,97800.0,23.3376,23.576,23.2929,23.3376,97800.0
2008-03-25 10:00:00,46.95,47.21,46.72,47.17,81500.0,23.3178,23.4469,23.2035,23.427,81500.0
2008-03-25 10:30:00,47.19,47.32,47.03,47.31,97400.0,23.437,23.5015,23.3575,23.4965,97400.0
2008-03-25 11:00:00,47.33,47.73,47.31,47.73,107300.0,23.5065,23.7051,23.4965,23.7051,107300.0
2008-03-25 11:30:00,47.71,47.75,47.5,47.56,109700.0,23.6952,23.7151,23.5909,23.6207,109700.0
2008-03-25 12:00:00,47.57,47.69,47.51,47.69,106400.0,23.6257,23.6853,23.5959,23.6853,106400.0
2008-03-25 12:30:00,47.67,47.79,47.62,47.67,61800.0,23.6753,23.7349,23.6505,23.6753,61800.0
2008-03-25 13:00:00,47.67,47.75,47.6,47.75,68400.0,23.6753,23.7151,23.6406,23.7151,68400.0
2008-03-25 13:30:00,47.74,47.8,47.7,47.78,51300.0,23.7101,23.7399,23.6902,23.73,51300.0
2008-03-25 14:00:00,47.77,47.78,47.69,47.71,50700.0,23.725,23.73,23.6853,23.6952,50700.0
2008-03-25 14:30:00,47.72,47.75,47.57,47.71,72500.0,23.7002,23.7151,23.6257,23.6952,72500.0
2008-03-25 15:00:00,47.71,47.78,47.66,47.66,112700.0,23.6952,23.73,23.6704,23.6704,112700.0
2008-03-25 15:30:00,47.66,47.85,47.6,47.82,182900.0,23.6704,23.7647,23.6406,23.7498,182900.0
2008-03-26 09:30:00,47.57,47.57,46.9,46.95,89100.0,23.6257,23.6257,23.2929,23.3178,89100.0
2008-03-26 10:00:00,46.97,47.26,46.9,46.94,67300.0,23.3277,23.4717,23.2929,23.3128,67300.0
2008-03-26 10:30:00,46.92,46.99,46.65,46.96,54000.0,23.3029,23.3376,23.1688,23.3227,54000.0
2008-03-26 11:00:00,46.96,46.96,46.7,46.78,34500.0,23.3227,23.3227,23.1936,23.2333,34500.0
2008-03-26 11:30:00,46.78,46.88,46.56,46.6,45800.0,23.2333,23.283,23.1241,23.1439,45800.0
2008-03-26 12:00:00,46.59,46.71,46.46,46.51,37000.0,23.139,23.1986,23.0744,23.0992,37000.0
2008-03-26 12:30:00,46.5,46.52,46.2,46.2,50300.0,23.0943,23.1042,22.9453,22.9453,50300.0
2008-03-26 13:00:00,46.21,46.49,46.17,46.48,25800.0,22.9502,23.0893,22.9304,23.0843,25800.0
2008-03-26 13:30:00,46.46,46.46,46.24,46.26,33000.0,23.0744,23.0744,22.9651,22.9751,33000.0
2008-03-26 14:00:00,46.26,46.4,46.21,46.32,43600.0,22.9751,23.0446,22.9502,23.0049,43600.0
2008-03-26 14:30:00,46.32,46.64,46.19,46.64,35200.0,23.0049,23.1638,22.9403,23.1638,35200.0
2008-03-26 15:00:00,46.66,46.89,46.42,46.44,119700.0,23.1737,23.288,23.0545,23.0645,119700.0
2008-03-26 15:30:00,46.44,46.57,46.32,46.54,106500.0,23.0645,23.129,23.0049,23.1141,106500.0
2008-03-27 09:30:00,46.46,47.22,46.46,47.03,76400.0,23.0744,23.4518,23.0744,23.3575,76400.0
2008-03-27 10:00:00,47.03,47.16,46.75,46.8,104800.0,23.3575,23.4221,23.2184,23.2433,104800.0
2008-03-27 10:30:00,46.84,46.84,46.58,46.67,56400.0,23.2631,23.2631,23.134,23.1787,56400.0
2008-03-27 11:00:00,46.67,46.89,46.6,46.77,52500.0,23.1787,23.288,23.1439,23.2284,52500.0
2008-03-27 11:30:00,46.74,47.04,46.72,46.98,37500.0,23.2135,23.3625,23.2035,23.3327,37500.0
2008-03-27 12:00:00,46.98,47.28,46.91,47.26,43900.0,23.3327,23.4816,23.2979,23.4717,43900.0
2008-03-27 12:30:00,47.31,47.39,47.27,47.29,35200.0,23.4965,23.5363,23.4767,23.4866,35200.0
2008-03-27 13:00:00,47.29,47.35,47.16,47.23,58200.0,23.4866,23.5164,23.4221,23.4568,58200.0
2008-03-27 13:30:00,47.23,47.24,46.87,47.1,77000.0,23.4568,23.4618,23.278,23.3923,77000.0
2008-03-27 14:00:00,47.08,47.19,46.97,47.07,86100.0,23.3823,23.437,23.3277,23.3774,86100.0
2008-03-27 14:30:00,47.08,47.28,47.07,47.1,54100.0,23.3823,23.4816,23.3774,23.3923,54100.0
2008-03-27 15:00:00,47.07,47.16,46.8,46.92,97600.0,23.3774,23.4221,23.2433,23.3029,97600.0
2008-03-27 15:30:00,46.9,47.06,46.63,46.75,170800.0,23.2929,23.3724,23.1588,23.2184,170800.0
2008-03-28 09:30:00,47.06,47.15,46.72,46.96,52000.0,23.3724,23.4171,23.2035,23.3227,52000.0
2008-03-28 10:00:00,46.96,47.1,46.65,46.72,67200.0,23.3227,23.3923,23.1688,23.2035,67200.0
2008-03-28 10:30:00,46.74,46.74,46.33,46.37,51000.0,23.2135,23.2135,23.0098,23.0297,51000.0
2008-03-28 11:00:00,46.38,46.39,46.11,46.17,54500.0,23.0347,23.0396,22.9006,22.9304,54500.0
2008-03-28 11:30:00,46.16,46.45,46.15,46.42,30100.0,22.9254,23.0694,22.9204,23.0545,30100.0
2008-03-28 12:00:00,46.42,46.47,46.08,46.16,31500.0,23.0545,23.0794,22.8857,22.9254,31500.0
2008-03-28 12:30:00,46.17,46.18,46.02,46.06,20500.0,22.9304,22.9353,22.8559,22.8757,20500.0
2008-03-28 13:00:00,46.07,46.07,45.96,45.99,17800.0,22.8807,22.8807,22.8261,22.841,17800.0
2008-03-28 13:30:00,46.02,46.02,45.61,45.79,83600.0,22.8559,22.8559,22.6522,22.7416,83600.0
2008-03-28 14:00:00,45.79,45.98,45.75,45.76,31400.0,22.7416,22.836,22.7218,22.7267,31400.0
2008-03-28 14:30:00,45.78,45.79,45.66,45.79,54800.0,22.7367,22.7416,22.6771,22.7416,54800.0
2008-03-28 15:00:00,45.79,45.79,45.45,45.52,62900.0,22.7416,22.7416,22.5728,22.6075,62900.0
2008-03-28 15:30:00,45.52,45.56,44.99,45.08,434000.0,22.6075,22.6274,22.3443,22.389,434000.0
2008-03-31 09:30:00,44.74,45.42,44.7,45.15,96000.0,22.2202,22.5579,22.2003,22.4238,96000.0
2008-03-31 10:00:00,45.15,45.15,44.55,44.64,109300.0,22.4238,22.4238,22.1258,22.1705,109300.0
2008-03-31 10:30:00,44.67,45.02,44.67,45.01,103700.0,22.1854,22.3592,22.1854,22.3543,103700.0
2008-03-31 11:00:00,45.02,45.47,44.85,45.41,101400.0,22.3592,22.5827,22.2748,22.5529,101400.0
2008-03-31 11:30:00,45.42,45.68,45.26,45.6,53700.0,22.5579,22.687,22.4784,22.6473,53700.0
2008-03-31 12:00:00,45.59,45.81,45.47,45.68,54300.0,22.6423,22.7516,22.5827,22.687,54300.0
2008-03-31 12:30:00,45.68,45.82,45.57,45.78,47200.0,22.687,22.7565,22.6324,22.7367,47200.0
2008-03-31 13:00:00,45.79,45.83,45.71,45.78,26100.0,22.7416,22.7615,22.7019,22.7367,26100.0
2008-03-31 13:30:00,45.81,45.95,45.74,45.89,56500.0,22.7516,22.8211,22.7168,22.7913,56500.0
2008-03-31 14:00:00,45.89,45.89,45.64,45.77,60200.0,22.7913,22.7913,22.6671,22.7317,60200.0
2008-03-31 14:30:00,45.77,45.81,45.52,45.71,48900.0,22.7317,22.7516,22.6075,22.7019,48900.0
2008-03-31 15:00:00,45.71,46.17,45.66,45.99,201000.0,22.7019,22.9304,22.6771,22.841,201000.0
2008-03-31 15:30:00,46.0,46.71,45.84,46.58,521800.0,22.8459,23.1986,22.7665,23.134,521800.0
2008-04-01 09:00:00,46.5,46.5,46.5,46.5,1200.0,23.0943,23.0943,23.0943,23.0943,1200.0
2008-04-01 09:30:00,47.25,47.48,47.12,47.32,123200.0,23.4667,23.581,23.4022,23.5015,123200.0
2008-04-01 10:00:00,47.34,47.5,47.14,47.25,103800.0,23.5114,23.5909,23.4121,23.4667,103800.0
2008-04-01 10:30:00,47.24,47.27,47.14,47.25,77100.0,23.4618,23.4767,23.4121,23.4667,77100.0
2008-04-01 11:00:00,47.26,47.53,47.25,47.52,45900.0,23.4717,23.6058,23.4667,23.6008,45900.0
2008-04-01 11:30:00,47.53,47.62,47.47,47.58,65500.0,23.6058,23.6505,23.576,23.6306,65500.0
2008-04-01 12:00:00,47.6,47.67,47.39,47.46,61600.0,23.6406,23.6753,23.5363,23.571,61600.0
2008-04-01 12:30:00,47.45,47.52,47.17,47.25,42100.0,23.5661,23.6008,23.427,23.4667,42100.0
2008-04-01 13:00:00,47.23,47.41,47.21,47.39,34500.0,23.4568,23.5462,23.4469,23.5363,34500.0
2008-04-01 13:30:00,47.39,47.57,47.39,47.48,41500.0,23.5363,23.6257,23.5363,23.581,41500.0
2008-04-01 14:00:00,47.48,47.52,47.35,47.43,33700.0,23.581,23.6008,23.5164,23.5561,33700.0
2008-04-01 14:30:00,47.43,47.47,47.23,47.32,53200.0,23.5561,23.576,23.4568,23.5015,53200.0
2008-04-01 15:00:00,47.3,47.5,47.22,47.48,63400.0,23.4916,23.5909,23.4518,23.581,63400.0
2008-04-01 15:30:00,47.48,47.87,47.37,47.84,154200.0,23.581,23.7747,23.5263,23.7598,154200.0
2008-04-02 09:30:00,47.68,48.57,47.68,48.1,142200.0,23.6803,24.1223,23.6803,23.8889,142200.0
2008-04-02 10:00:00,48.08,48.24,47.94,48.23,70600.0,23.879,23.9584,23.8094,23.9535,70600.0
2008-04-02 10:30:00,48.23,48.39,48.18,48.28,83800.0,23.9535,24.0329,23.9286,23.9783,83800.0
2008-04-02 11:00:00,48.29,48.44,48.21,48.32,79500.0,23.9833,24.0578,23.9435,23.9982,79500.0
2008-04-02 11:30:00,48.32,48.45,48.3,48.4,92400.0,23.9982,24.0627,23.9882,24.0379,92400.0
2008-04-02 12:00:00,48.37,48.37,48.13,48.16,68000.0,24.023,24.023,23.9038,23.9187,68000.0
2008-04-02 12:30:00,48.15,48.19,47.76,47.91,44900.0,23.9137,23.9336,23.72,23.7945,44900.0
2008-04-02 13:00:00,47.93,48.06,47.88,48.05,41600.0,23.8045,23.869,23.7796,23.8641,41600.0
2008-04-02 13:30:00,48.06,48.3,47.97,48.19,36200.0,23.869,23.9882,23.8243,23.9336,36200.0
2008-04-02 14:00:00,48.2,48.27,48.04,48.06,41200.0,23.9386,23.9733,23.8591,23.869,41200.0
2008-04-02 14:30:00,48.06,48.13,47.58,47.81,86800.0,23.869,23.9038,23.6306,23.7449,86800.0
2008-04-02 15:00:00,47.8,47.82,47.57,47.79,103200.0,23.7399,23.7498,23.6257,23.7349,103200.0
2008-04-02 15:30:00,47.78,47.94,47.66,47.74,105500.0,23.73,23.8094,23.6704,23.7101,105500.0
2008-04-03 09:30:00,47.4,48.5,47.4,48.5,127000.0,23.5412,24.0876,23.5412,24.0876,127000.0
2008-04-03 10:00:00,48.5,48.75,48.48,48.61,71400.0,24.0876,24.2117,24.0776,24.1422,71400.0
2008-04-03 10:30:00,48.58,48.59,48.05,48.05,45700.0,24.1273,24.1323,23.8641,23.8641,45700.0
2008-04-03 11:00:00,48.05,48.41,47.98,48.32,88200.0,23.8641,24.0429,23.8293,23.9982,88200.0
2008-04-03 11:30:00,48.36,48.62,48.36,48.51,36500.0,24.018,24.1472,24.018,24.0925,36500.0
2008-04-03 12:00:00,48.54,48.59,48.38,48.38,35400.0,24.1074,24.1323,24.028,24.028,35400.0
2008-04-03 12:30:00,48.38,48.57,48.31,48.54,61700.0,24.028,24.1223,23.9932,24.1074,61700.0
2008-04-03 13:00:00,48.54,48.67,48.53,48.6,40700.0,24.1074,24.172,24.1025,24.1372,40700.0
2008-04-03 13:30:00,48.59,48.67,48.28,48.59,63400.0,24.1323,24.172,23.9783,24.1323,63400.0
2008-04-03 14:00:00,48.57,48.58,48.41,48.42,54900.0,24.1223,24.1273,24.0429,24.0478,54900.0
2008-04-03 14:30:00,48.41,48.65,48.34,48.65,59100.0,24.0429,24.1621,24.0081,24.1621,59100.0
2008-04-03 15:00:00,48.64,48.65,48.2,48.27,69100.0,24.1571,24.1621,23.9386,23.9733,69100.0
2008-04-03 15:30:00,48.27,48.55,48.21,48.43,129300.0,23.9733,24.1124,23.9435,24.0528,129300.0
2008-04-04 09:30:00,48.98,48.98,48.28,48.7,88300.0,24.326,24.326,23.9783,24.1869,88300.0
2008-04-04 10:00:00,48.67,48.68,48.46,48.58,63700.0,24.172,24.177,24.0677,24.1273,63700.0
2008-04-04 10:30:00,48.59,48.6,48.28,48.41,60800.0,24.1323,24.1372,23.9783,24.0429,60800.0
2008-04-04 11:00:00,48.41,48.42,48.17,48.35,52600.0,24.0429,24.0478,23.9237,24.0131,52600.0
2008-04-04 11:30:00,48.35,48.36,48.02,48.04,58500.0,24.0131,24.018,23.8492,23.8591,58500.0
2008-04-04 12:00:00,48.04,48.16,48.02,48.08,69600.0,23.8591,23.9187,23.8492,23.879,69600.0
2008-04-04 12:30:00,48.09,48.33,48.03,48.23,57300.0,23.8839,24.0031,23.8541,23.9535,57300.0
2008-04-04 13:00:00,48.25,48.26,48.01,48.1,49600.0,23.9634,23.9684,23.8442,23.8889,49600.0
2008-04-04 13:30:00,48.1,48.1,47.88,48.01,48000.0,23.8889,23.8889,23.7796,23.8442,48000.0
2008-04-04 14:00:00,48.03,48.05,47.61,47.62,60300.0,23.8541,23.8641,23.6455,23.6505,60300.0
2008-04-04 14:30:00,47.62,47.85,47.58,47.73,61100.0,23.6505,23.7647,23.6306,23.7051,61100.0
2008-04-04 15:00:00,47.74,47.82,47.58,47.63,73800.0,23.7101,23.7498,23.6306,23.6555,73800.0
2008-04-04 15:30:00,47.63,47.72,47.55,47.55,113000.0,23.6555,23.7002,23.6157,23.6157,113000.0
2008-04-07 09:30:00,47.93,47.93,47.57,47.62,44700.0,23.8045,23.8045,23.6257,23.6505,44700.0
2008-04-07 10:00:00,47.65,47.66,47.5,47.58,33500.0,23.6654,23.6704,23.5909,23.6306,33500.0
2008-04-07 10:30:00,47.61,47.73,47.56,47.61,30500.0,23.6455,23.7051,23.6207,23.6455,30500.0
2008-04-07 11:00:00,47.6,47.76,47.58,47.7,32900.0,23.6406,23.72,23.6306,23.6902,32900.0
2008-04-07 11:30:00,47.67,47.79,47.61,47.67,38400.0,23.6753,23.7349,23.6455,23.6753,38400.0
2008-04-07 12:00:00,47.69,47.77,47.66,47.77,30600.0,23.6853,23.725,23.6704,23.725,30600.0
2008-04-07 12:30:00,47.77,47.81,47.71,47.77,46000.0,23.725,23.7449,23.6952,23.725,46000.0
2008-04-07 13:00:00,47.78,47.9,47.75,47.89,34500.0,23.73,23.7896,23.7151,23.7846,34500.0
2008-04-07 13:30:00,47.9,47.93,47.82,47.88,31500.0,23.7896,23.8045,23.7498,23.7796,31500.0
2008-04-07 14:00:00,47.87,47.9,47.72,47.75,58100.0,23.7747,23.7896,23.7002,23.7151,58100.0
2008-04-07 14:30:00,47.75,47.75,47.48,47.48,53100.0,23.7151,23.7151,23.581,23.581,53100.0
2008-04-07 15:00:00,47.49,47.55,47.38,47.54,51600.0,23.5859,23.6157,23.5313,23.6108,51600.0
2008-04-07 15:30:00,47.55,47.58,47.39,47.46,130100.0,23.6157,23.6306,23.5363,23.571,130100.0
2008-04-08 09:30:00,47.44,47.44,46.67,46.7,61400.0,23.5611,23.5611,23.1787,23.1936,61400.0
2008-04-08 10:00:00,46.71,46.71,46.39,46.53,62800.0,23.1986,23.1986,23.0396,23.1092,62800.0
2008-04-08 10:30:00,46.51,46.99,46.5,46.73,47800.0,23.0992,23.3376,23.0943,23.2085,47800.0
2008-04-08 11:00:00,46.71,46.91,46.66,46.89,43900.0,23.1986,23.2979,23.1737,23.288,43900.0
2008-04-08 11:30:00,46.87,46.97,46.75,46.83,32800.0,23.278,23.3277,23.2184,23.2582,32800.0
2008-04-08 12:00:00,46.87,46.95,46.77,46.93,15800.0,23.278,23.3178,23.2284,23.3078,15800.0
2008-04-08 12:30:00,46.92,46.92,46.81,46.81,27300.0,23.3029,23.3029,23.2482,23.2482,27300.0
2008-04-08 13:00:00,46.82,46.91,46.76,46.79,19800.0,23.2532,23.2979,23.2234,23.2383,19800.0
2008-04-08 13:30:00,46.79,46.91,46.76,46.84,22300.0,23.2383,23.2979,23.2234,23.2631,22300.0
2008-04-08 14:00:00,46.82,46.82,46.67,46.76,24900.0,23.2532,23.2532,23.1787,23.2234,24900.0
2008-04-08 14:30:00,46.78,46.93,46.69,46.87,22600.0,23.2333,23.3078,23.1886,23.278,22600.0
2008-04-08 15:00:00,46.89,46.89,46.64,46.71,21400.0,23.288,23.288,23.1638,23.1986,21400.0
2008-04-08 15:30:00,46.72,46.93,46.72,46.8,85800.0,23.2035,23.3078,23.2035,23.2433,85800.0
2008-04-09 09:30:00,47.05,47.05,46.2,46.3,99100.0,23.3674,23.3674,22.9453,22.9949,99100.0
2008-04-09 10:00:00,46.3,46.35,46.18,46.32,27600.0,22.9949,23.0198,22.9353,23.0049,27600.0
2008-04-09 10:30:00,46.34,46.35,45.96,46.02,50500.0,23.0148,23.0198,22.8261,22.8559,50500.0
2008-04-09 11:00:00,46.08,46.1,45.93,45.98,33500.0,22.8857,22.8956,22.8112,22.836,33500.0
2008-04-09 11:30:00,45.96,46.04,45.88,45.95,41400.0,22.8261,22.8658,22.7863,22.8211,41400.0
2008-04-09 12:00:00,45.97,46.1,45.97,46.09,22600.0,22.831,22.8956,22.831,22.8906,22600.0
2008-04-09 12:30:00,46.08,46.15,46.0,46.01,31600.0,22.8857,22.9204,22.8459,22.8509,31600.0
2008-04-09 13:00:00,46.01,46.11,45.84,46.03,29800.0,22.8509,22.9006,22.7665,22.8608,29800.0
2008-04-09 13:30:00,46.03,46.19,46.03,46.14,31700.0,22.8608,22.9403,22.8608,22.9155,31700.0
2008-04-09 14:00:00,46.14,46.16,45.95,46.02,29200.0,22.9155,22.9254,22.8211,22.8559,29200.0
2008-04-09 14:30:00,46.0,46.1,45.91,45.94,19300.0,22.8459,22.8956,22.8012,22.8161,19300.0
2008-04-09 15:00:00,45.93,45.97,45.86,45.94,21500.0,22.8112,22.831,22.7764,22.8161,21500.0
2008-04-09 15:30:00,45.92,46.25,45.91,46.14,116100.0,22.8062,22.9701,22.8012,22.9155,116100.0
2008-04-10 09:30:00,46.34,46.36,45.36,45.52,107600.0,23.0148,23.0247,22.5281,22.6075,107600.0
2008-04-10 10:00:00,45.52,45.74,45.46,45.64,83500.0,22.6075,22.7168,22.5777,22.6671,83500.0
2008-04-10 10:30:00,45.65,45.81,45.58,45.81,78200.0,22.6721,22.7516,22.6373,22.7516,78200.0
2008-04-10 11:00:00,45.81,46.07,45.76,45.98,36900.0,22.7516,22.8807,22.7267,22.836,36900.0
2008-04-10 11:30:00,45.96,46.1,45.85,46.07,68900.0,22.8261,22.8956,22.7714,22.8807,68900.0
2008-04-10 12:00:00,46.05,46.13,45.99,46.1,35800.0,22.8708,22.9105,22.841,22.8956,35800.0
2008-04-10 12:30:00,46.12,46.17,45.85,45.85,43100.0,22.9055,22.9304,22.7714,22.7714,43100.0
2008-04-10 13:00:00,45.84,46.17,45.84,46.03,44800.0,22.7665,22.9304,22.7665,22.8608,44800.0
2008-04-10 13:30:00,46.06,46.21,45.96,45.96,30600.0,22.8757,22.9502,22.8261,22.8261,30600.0
2008-04-10 14:00:00,45.96,45.96,45.83,45.88,28900.0,22.8261,22.8261,22.7615,22.7863,28900.0
2008-04-10 14:30:00,45.9,46.16,45.83,46.13,48300.0,22.7963,22.9254,22.7615,22.9105,48300.0
2008-04-10 15:00:00,46.14,46.24,46.05,46.12,42700.0,22.9155,22.9651,22.8708,22.9055,42700.0
2008-04-10 15:30:00,46.12,46.3,46.03,46.24,138000.0,22.9055,22.9949,22.8608,22.9651,138000.0
2008-04-11 09:30:00,45.56,45.8,45.47,45.64,65000.0,22.6274,22.7466,22.5827,22.6671,65000.0
2008-04-11 10:00:00,45.64,45.8,45.55,45.6,43200.0,22.6671,22.7466,22.6224,22.6473,43200.0
2008-04-11 10:30:00,45.62,45.75,45.56,45.7,54400.0,22.6572,22.7218,22.6274,22.6969,54400.0
2008-04-11 11:00:00,45.69,45.69,45.56,45.62,31700.0,22.692,22.692,22.6274,22.6572,31700.0
2008-04-11 11:30:00,45.61,45.68,45.56,45.62,16600.0,22.6522,22.687,22.6274,22.6572,16600.0
2008-04-11 12:00:00,45.61,45.65,45.49,45.49,21100.0,22.6522,22.6721,22.5926,22.5926,21100.0
2008-04-11 12:30:00,45.52,45.63,45.5,45.56,26100.0,22.6075,22.6622,22.5976,22.6274,26100.0
2008-04-11 13:00:00,45.55,45.6,45.54,45.59,64600.0,22.6224,22.6473,22.6175,22.6423,64600.0
2008-04-11 13:30:00,45.58,45.59,45.48,45.53,44400.0,22.6373,22.6423,22.5877,22.6125,44400.0
2008-04-11 14:00:00,45.5,45.51,45.4,45.45,26200.0,22.5976,22.6026,22.5479,22.5728,26200.0
2008-04-11 14:30:00,45.45,45.49,45.43,45.45,20400.0,22.5728,22.5926,22.5628,22.5728,20400.0
2008-04-11 15:00:00,45.45,45.47,45.32,45.35,45500.0,22.5728,22.5827,22.5082,22.5231,45500.0
2008-04-11 15:30:00,45.35,45.39,45.24,45.32,103500.0,22.5231,22.543,22.4685,22.5082,103500.0
2008-04-14 09:30:00,45.34,45.34,45.01,45.1,48800.0,22.5181,22.5181,22.3543,22.399,48800.0
2008-04-14 10:00:00,45.09,45.26,45.04,45.07,67200.0,22.394,22.4784,22.3692,22.3841,67200.0
2008-04-14 10:30:00,45.06,45.09,44.78,44.81,44500.0,22.3791,22.394,22.24,22.2549,44500.0
2008-04-14 11:00:00,44.78,44.97,44.75,44.77,22800.0,22.24,22.3344,22.2251,22.2351,22800.0
2008-04-14 11:30:00,44.77,44.84,44.66,44.82,18900.0,22.2351,22.2698,22.1804,22.2599,18900.0
2008-04-14 12:00:00,44.82,44.85,44.68,44.74,31500.0,22.2599,22.2748,22.1904,22.2202,31500.0
2008-04-14 12:30:00,44.74,44.85,44.71,44.84,29800.0,22.2202,22.2748,22.2053,22.2698,29800.0
2008-04-14 13:00:00,44.82,44.83,44.62,44.7,71100.0,22.2599,22.2649,22.1606,22.2003,71100.0
2008-04-14 13:30:00,44.7,44.75,44.63,44.68,61300.0,22.2003,22.2251,22.1655,22.1904,61300.0
2008-04-14 14:00:00,44.68,44.71,44.6,44.6,51300.0,22.1904,22.2053,22.1506,22.1506,51300.0
2008-04-14 14:30:00,44.6,44.71,44.54,44.57,35100.0,22.1506,22.2053,22.1208,22.1357,35100.0
2008-04-14 15:00:00,44.58,44.6,44.5,44.58,29000.0,22.1407,22.1506,22.101,22.1407,29000.0
2008-04-14 15:30:00,44.57,44.9,44.56,44.87,140200.0,22.1357,22.2996,22.1308,22.2847,140200.0
2008-04-15 09:30:00,45.13,45.35,44.93,45.24,56100.0,22.4138,22.5231,22.3145,22.4685,56100.0
2008-04-15 10:00:00,45.22,45.26,45.09,45.13,25900.0,22.4585,22.4784,22.394,22.4138,25900.0
2008-04-15 10:30:00,45.13,45.22,45.0,45.2,27800.0,22.4138,22.4585,22.3493,22.4486,27800.0
2008-04-15 11:00:00,45.18,45.2,44.94,45.0,23800.0,22.4387,22.4486,22.3195,22.3493,23800.0
2008-04-15 11:30:00,44.97,45.0,44.8,44.96,31700.0,22.3344,22.3493,22.25,22.3294,31700.0
2008-04-15 12:00:00,44.98,45.01,44.95,44.96,10200.0,22.3394,22.3543,22.3245,22.3294,10200.0
2008-04-15 12:30:00,44.98,44.98,44.85,44.92,9200.0,22.3394,22.3394,22.2748,22.3096,9200.0
2008-04-15 13:00:00,44.93,45.04,44.93,44.96,13600.0,22.3145,22.3692,22.3145,22.3294,13600.0
2008-04-15 13:30:00,44.95,45.06,44.86,45.04,17400.0,22.3245,22.3791,22.2798,22.3692,17400.0
2008-04-15 14:00:00,45.05,45.13,45.02,45.09,27400.0,22.3741,22.4138,22.3592,22.394,27400.0
2008-04-15 14:30:00,45.13,45.2,45.03,45.08,24100.0,22.4138,22.4486,22.3642,22.389,24100.0
2008-04-15 15:00:00,45.07,45.09,44.98,45.0,21800.0,22.3841,22.394,22.3394,22.3493,21800.0
2008-04-15 15:30:00,45.0,45.03,44.92,45.01,121100.0,22.3493,22.3642,22.3096,22.3543,121100.0
2008-04-16 09:30:00,45.93,46.06,45.65,45.89,52300.0,22.8112,22.8757,22.6721,22.7913,52300.0
2008-04-16 10:00:00,45.92,46.06,45.86,46.03,64800.0,22.8062,22.8757,22.7764,22.8608,64800.0
2008-04-16 10:30:00,46.03,46.26,46.02,46.16,69100.0,22.8608,22.9751,22.8559,22.9254,69100.0
2008-04-16 11:00:00,46.14,46.15,46.03,46.09,51600.0,22.9155,22.9204,22.8608,22.8906,51600.0
2008-04-16 11:30:00,46.09,46.2,46.0,46.2,70100.0,22.8906,22.9453,22.8459,22.9453,70100.0
2008-04-16 12:00:00,46.21,46.3,46.16,46.23,26100.0,22.9502,22.9949,22.9254,22.9602,26100.0
2008-04-16 12:30:00,46.23,46.24,46.16,46.2,15900.0,22.9602,22.9651,22.9254,22.9453,15900.0
2008-04-16 13:00:00,46.23,46.31,46.2,46.29,25000.0,22.9602,22.9999,22.9453,22.99,25000.0
2008-04-16 13:30:00,46.28,46.28,46.12,46.15,24200.0,22.985,22.985,22.9055,22.9204,24200.0
2008-04-16 14:00:00,46.14,46.14,45.99,46.12,34800.0,22.9155,22.9155,22.841,22.9055,34800.0
2008-04-16 14:30:00,46.12,46.4,46.09,46.38,33700.0,22.9055,23.0446,22.8906,23.0347,33700.0
2008-04-16 15:00:00,46.38,46.48,46.32,46.44,37500.0,23.0347,23.0843,23.0049,23.0645,37500.0
2008-04-16 15:30:00,46.43,46.8,46.4,46.73,90500.0,23.0595,23.2433,23.0446,23.2085,90500.0
2008-04-17 09:30:00,46.85,46.85,46.24,46.35,45600.0,23.2681,23.2681,22.9651,23.0198,45600.0
2008-04-17 10:00:00,46.34,46.59,46.24,46.42,73400.0,23.0148,23.139,22.9651,23.0545,73400.0
2008-04-17 10:30:00,46.42,46.53,46.33,46.47,48100.0,23.0545,23.1092,23.0098,23.0794,48100.0
2008-04-17 11:00:00,46.47,46.54,46.37,46.49,51900.0,23.0794,23.1141,23.0297,23.0893,51900.0
2008-04-17 11:30:00,46.49,46.63,46.43,46.57,40000.0,23.0893,23.1588,23.0595,23.129,40000.0
2008-04-17 12:00:00,46.6,46.65,46.51,46.51,35900.0,23.1439,23.1688,23.0992,23.0992,35900.0
2008-04-17 12:30:00,46.51,46.69,46.49,46.68,28700.0,23.0992,23.1886,23.0893,23.1837,28700.0
2008-04-17 13:00:00,46.69,46.8,46.67,46.78,39200.0,23.1886,23.2433,23.1787,23.2333,39200.0
2008-04-17 13:30:00,46.78,46.98,46.78,46.95,51800.0,23.2333,23.3327,23.2333,23.3178,51800.0
2008-04-17 14:00:00,46.96,47.03,46.9,46.99,62300.0,23.3227,23.3575,23.2929,23.3376,62300.0
2008-04-17 14:30:00,46.99,47.02,46.78,46.78,48500.0,23.3376,23.3525,23.2333,23.2333,48500.0
2008-04-17 15:00:00,46.77,46.84,46.74,46.82,86300.0,23.2284,23.2631,23.2135,23.2532,86300.0
2008-04-17 15:30:00,46.83,46.93,46.74,46.75,149500.0,23.2582,23.3078,23.2135,23.2184,149500.0
2008-04-18 09:30:00,47.5,48.68,47.5,48.49,307000.0,23.5909,24.177,23.5909,24.0826,307000.0
2008-04-18 10:00:00,48.47,48.58,48.19,48.27,145400.0,24.0727,24.1273,23.9336,23.9733,145400.0
2008-04-18 10:30:00,48.28,48.3,48.0,48.07,111800.0,23.9783,23.9882,23.8392,23.874,111800.0
2008-04-18 11:00:00,48.05,48.15,48.03,48.13,20400.0,23.8641,23.9137,23.8541,23.9038,20400.0
2008-04-18 11:30:00,48.14,48.29,48.14,48.23,51600.0,23.9088,23.9833,23.9088,23.9535,51600.0
2008-04-18 12:00:00,48.23,48.29,48.09,48.11,38900.0,23.9535,23.9833,23.8839,23.8939,38900.0
2008-04-18 12:30:00,48.1,48.13,48.04,48.04,13400.0,23.8889,23.9038,23.8591,23.8591,13400.0
2008-04-18 13:00:00,48.04,48.07,47.97,47.99,34100.0,23.8591,23.874,23.8243,23.8343,34100.0
2008-04-18 13:30:00,48.0,48.05,47.93,48.03,32100.0,23.8392,23.8641,23.8045,23.8541,32100.0
2008-04-18 14:00:00,48.01,48.08,47.9,47.95,44800.0,23.8442,23.879,23.7896,23.8144,44800.0
2008-04-18 14:30:00,47.93,48.2,47.93,48.18,54600.0,23.8045,23.9386,23.8045,23.9286,54600.0
2008-04-18 15:00:00,48.14,48.15,47.87,47.88,61500.0,23.9088,23.9137,23.7747,23.7796,61500.0
2008-04-18 15:30:00,47.89,48.02,47.86,47.87,150700.0,23.7846,23.8492,23.7697,23.7747,150700.0
2008-04-21 09:30:00,47.67,48.51,47.67,48.48,63600.0,23.6753,24.0925,23.6753,24.0776,63600.0
2008-04-21 10:00:00,48.46,48.46,48.02,48.1,51200.0,24.0677,24.0677,23.8492,23.8889,51200.0
2008-04-21 10:30:00,48.1,48.28,48.08,48.12,36000.0,23.8889,23.9783,23.879,23.8988,36000.0
2008-04-21 11:00:00,48.1,48.35,48.09,48.35,29000.0,23.8889,24.0131,23.8839,24.0131,29000.0
2008-04-21 11:30:00,48.34,48.54,48.34,48.41,41100.0,24.0081,24.1074,24.0081,24.0429,41100.0
2008-04-21 12:00:00,48.44,48.44,48.34,48.4,24900.0,24.0578,24.0578,24.0081,24.0379,24900.0
2008-04-21 12:30:00,48.39,48.55,48.38,48.54,34000.0,24.0329,24.1124,24.028,24.1074,34000.0
2008-04-21 13:00:00,48.55,48.67,48.54,48.63,52600.0,24.1124,24.172,24.1074,24.1521,52600.0
2008-04-21 13:30:00,48.63,48.63,48.42,48.6,38600.0,24.1521,24.1521,24.0478,24.1372,38600.0
2008-04-21 14:00:00,48.6,48.65,48.53,48.61,73800.0,24.1372,24.1621,24.1025,24.1422,73800.0
2008-04-21 14:30:00,48.59,48.65,48.49,48.52,57300.0,24.1323,24.1621,24.0826,24.0975,57300.0
2008-04-21 15:00:00,48.5,48.53,48.38,48.48,60200.0,24.0876,24.1025,24.028,24.0776,60200.0
2008-04-21 15:30:00,48.49,48.55,48.34,48.5,96500.0,24.0826,24.1124,24.0081,24.0876,96500.0
2008-04-22 09:30:00,48.55,48.55,47.49,47.57,44400.0,24.3652,24.3652,23.8332,23.8734,44400.0
2008-04-22 10:00:00,47.59,47.59,47.28,47.28,59200.0,23.8834,23.8834,23.7278,23.7278,59200.0
2008-04-22 10:30:00,47.28,47.8,47.2,47.8,48300.0,23.7278,23.9888,23.6877,23.9888,48300.0
2008-04-22 11:00:00,47.84,48.12,47.71,48.11,70200.0,24.0089,24.1494,23.9436,24.1444,70200.0
2008-04-22 11:30:00,48.13,48.5,48.1,48.39,108300.0,24.1544,24.3401,24.1394,24.2849,108300.0
2008-04-22 12:00:00,48.37,48.47,47.91,47.94,74700.0,24.2749,24.3251,24.044,24.0591,74700.0
2008-04-22 12:30:00,47.96,48.1,47.85,47.98,47700.0,24.0691,24.1394,24.0139,24.0791,47700.0
2008-04-22 13:00:00,47.99,48.06,47.94,48.01,34100.0,24.0842,24.1193,24.0591,24.0942,34100.0
2008-04-22 13:30:00,48.01,48.2,47.99,48.13,47900.0,24.0942,24.1895,24.0842,24.1544,47900.0
2008-04-22 14:00:00,48.15,48.2,47.86,47.88,56400.0,24.1645,24.1895,24.0189,24.029,56400.0
2008-04-22 14:30:00,47.9,47.93,47.57,47.61,62900.0,24.039,24.054,23.8734,23.8935,62900.0
2008-04-22 15:00:00,47.62,47.83,47.61,47.69,54200.0,23.8985,24.0039,23.8935,23.9336,54200.0
2008-04-22 15:30:00,47.69,47.85,47.66,47.7,126700.0,23.9336,24.0139,23.9185,23.9386,126700.0
2008-04-23 09:30:00,47.01,47.52,46.8,46.82,56000.0,23.5923,23.8483,23.4869,23.497,56000.0
2008-04-23 10:00:00,46.84,46.99,46.78,46.87,30300.0,23.507,23.5823,23.4769,23.5221,30300.0
2008-04-23 10:30:00,46.85,47.01,46.79,46.94,39900.0,23.512,23.5923,23.4819,23.5572,39900.0
2008-04-23 11:00:00,46.94,46.95,46.86,46.9,19100.0,23.5572,23.5622,23.5171,23.5371,19100.0
2008-04-23 11:30:00,46.89,46.93,46.85,46.86,26000.0,23.5321,23.5522,23.512,23.5171,26000.0
2008-04-23 12:00:00,46.86,46.86,46.68,46.72,25200.0,23.5171,23.5171,23.4267,23.4468,25200.0
2008-04-23 12:30:00,46.7,46.71,46.58,46.61,30800.0,23.4368,23.4418,23.3765,23.3916,30800.0
2008-04-23 13:00:00,46.59,46.75,46.59,46.68,21000.0,23.3816,23.4619,23.3816,23.4267,21000.0
2008-04-23 13:30:00,46.67,46.76,46.65,46.65,26200.0,23.4217,23.4669,23.4117,23.4117,26200.0
2008-04-23 14:00:00,46.65,46.75,46.57,46.65,39300.0,23.4117,23.4619,23.3715,23.4117,39300.0
2008-04-23 14:30:00,46.64,46.73,46.53,46.54,43900.0,23.4067,23.4518,23.3514,23.3565,43900.0
2008-04-23 15:00:00,46.54,46.74,46.5,46.68,56800.0,23.3565,23.4568,23.3364,23.4267,56800.0
2008-04-23 15:30:00,46.66,46.77,46.55,46.69,103400.0,23.4167,23.4719,23.3615,23.4317,103400.0
2008-04-24 09:30:00,46.53,46.67,46.2,46.32,53500.0,23.3514,23.4217,23.1858,23.2461,53500.0
2008-04-24 10:00:00,46.34,46.46,46.26,46.46,51300.0,23.2561,23.3163,23.2159,23.3163,51300.0
2008-04-24 10:30:00,46.47,46.77,46.46,46.7,36100.0,23.3213,23.4719,23.3163,23.4368,36100.0
2008-04-24 11:00:00,46.69,46.94,46.58,46.93,41300.0,23.4317,23.5572,23.3765,23.5522,41300.0
2008-04-24 11:30:00,46.97,47.33,46.93,47.26,44200.0,23.5723,23.7529,23.5522,23.7178,44200.0
2008-04-24 12:00:00,47.26,47.5,47.25,47.32,45700.0,23.7178,23.8382,23.7128,23.7479,45700.0
2008-04-24 12:30:00,47.32,47.41,47.3,47.37,31000.0,23.7479,23.7931,23.7379,23.773,31000.0
2008-04-24 13:00:00,47.38,47.39,47.17,47.27,51800.0,23.778,23.783,23.6726,23.7228,51800.0
2008-04-24 13:30:00,47.29,47.33,47.23,47.23,19200.0,23.7329,23.7529,23.7027,23.7027,19200.0
2008-04-24 14:00:00,47.23,47.37,47.22,47.32,31700.0,23.7027,23.773,23.6977,23.7479,31700.0
2008-04-24 14:30:00,47.35,47.45,47.3,47.4,29800.0,23.763,23.8132,23.7379,23.7881,29800.0
2008-04-24 15:00:00,47.42,47.52,47.21,47.31,65300.0,23.7981,23.8483,23.6927,23.7429,65300.0
2008-04-24 15:30:00,47.31,47.36,47.19,47.27,70800.0,23.7429,23.768,23.6827,23.7228,70800.0
2008-04-25 09:30:00,47.35,47.44,46.7,46.86,70700.0,23.763,23.8081,23.4368,23.5171,70700.0
2008-04-25 10:00:00,46.83,47.22,46.78,47.17,60800.0,23.502,23.6977,23.4769,23.6726,60800.0
2008-04-25 10:30:00,47.16,47.41,47.13,47.4,44000.0,23.6676,23.7931,23.6526,23.7881,44000.0
2008-04-25 11:00:00,47.41,47.41,47.11,47.14,20100.0,23.7931,23.7931,23.6425,23.6576,20100.0
2008-04-25 11:30:00,47.13,47.21,46.96,47.04,27300.0,23.6526,23.6927,23.5672,23.6074,27300.0
2008-04-25 12:00:00,47.04,47.07,46.91,47.04,19700.0,23.6074,23.6224,23.5422,23.6074,19700.0
2008-04-25 12:30:00,47.05,47.13,47.02,47.1,15900.0,23.6124,23.6526,23.5974,23.6375,15900.0
2008-04-25 13:00:00,47.1,47.2,47.05,47.19,7800.0,23.6375,23.6877,23.6124,23.6827,7800.0
2008-04-25 13:30:00,47.18,47.31,47.12,47.27,16500.0,23.6777,23.7429,23.6475,23.7228,16500.0
2008-04-25 14:00:00,47.32,47.39,47.25,47.35,11400.0,23.7479,23.783,23.7128,23.763,11400.0
2008-04-25 14:30:00,47.35,47.39,47.3,47.34,17300.0,23.763,23.783,23.7379,23.758,17300.0
2008-04-25 15:00:00,47.32,47.49,47.32,47.43,43600.0,23.7479,23.8332,23.7479,23.8031,43600.0
2008-04-25 15:30:00,47.42,47.43,47.2,47.28,117700.0,23.7981,23.8031,23.6877,23.7278,117700.0
2008-04-28 09:30:00,46.51,47.48,46.51,47.08,113900.0,23.3414,23.8282,23.3414,23.6275,113900.0
2008-04-28 10:00:00,47.06,47.29,46.95,47.23,61300.0,23.6174,23.7329,23.5622,23.7027,61300.0
2008-04-28 10:30:00,47.24,47.49,47.23,47.42,46100.0,23.7078,23.8332,23.7027,23.7981,46100.0
2008-04-28 11:00:00,47.44,47.48,47.38,47.45,41300.0,23.8081,23.8282,23.778,23.8132,41300.0
2008-04-28 11:30:00,47.46,47.47,47.38,47.42,27300.0,23.8182,23.8232,23.778,23.7981,27300.0
2008-04-28 12:00:00,47.46,47.6,47.41,47.52,19200.0,23.8182,23.8884,23.7931,23.8483,19200.0
2008-04-28 12:30:00,47.53,47.63,47.52,47.57,20600.0,23.8533,23.9035,23.8483,23.8734,20600.0
2008-04-28 13:00:00,47.58,47.68,47.56,47.6,25700.0,23.8784,23.9286,23.8684,23.8884,25700.0
2008-04-28 13:30:00,47.6,47.62,47.54,47.57,31000.0,23.8884,23.8985,23.8583,23.8734,31000.0
2008-04-28 14:00:00,47.59,47.68,47.56,47.66,35100.0,23.8834,23.9286,23.8684,23.9185,35100.0
2008-04-28 14:30:00,47.67,47.67,47.52,47.54,46200.0,23.9236,23.9236,23.8483,23.8583,46200.0
2008-04-28 15:00:00,47.54,47.57,47.37,47.44,68200.0,23.8583,23.8734,23.773,23.8081,68200.0
2008-04-28 15:30:00,47.44,47.5,47.13,47.28,114200.0,23.8081,23.8382,23.6526,23.7278,114200.0
2008-04-29 09:30:00,47.09,47.18,46.8,47.04,57500.0,23.6325,23.6777,23.4869,23.6074,57500.0
2008-04-29 10:00:00,47.05,47.18,46.72,46.75,69000.0,23.6124,23.6777,23.4468,23.4619,69000.0
2008-04-29 10:30:00,46.73,46.81,46.53,46.57,55700.0,23.4518,23.492,23.3514,23.3715,55700.0
2008-04-29 11:00:00,46.54,46.7,46.53,46.62,29300.0,23.3565,23.4368,23.3514,23.3966,29300.0
2008-04-29 11:30:00,46.62,46.63,46.5,46.59,25000.0,23.3966,23.4016,23.3364,23.3816,25000.0
2008-04-29 12:00:00,46.63,46.68,46.56,46.62,31500.0,23.4016,23.4267,23.3665,23.3966,31500.0
2008-04-29 12:30:00,46.61,46.75,46.56,46.7,29800.0,23.3916,23.4619,23.3665,23.4368,29800.0
2008-04-29 13:00:00,46.7,46.74,46.62,46.72,24200.0,23.4368,23.4568,23.3966,23.4468,24200.0
2008-04-29 13:30:00,46.75,46.77,46.7,46.75,41600.0,23.4619,23.4719,23.4368,23.4619,41600.0
2008-04-29 14:00:00,46.75,46.77,46.63,46.63,31300.0,23.4619,23.4719,23.4016,23.4016,31300.0
2008-04-29 14:30:00,46.62,46.67,46.54,46.61,47400.0,23.3966,23.4217,23.3565,23.3916,47400.0
2008-04-29 15:00:00,46.62,46.62,46.42,46.44,48200.0,23.3966,23.3966,23.2962,23.3063,48200.0
2008-04-29 15:30:00,46.44,46.64,46.41,46.45,118700.0,23.3063,23.4067,23.2912,23.3113,118700.0
2008-04-30 09:30:00,46.86,47.21,46.86,47.13,55800.0,23.5171,23.6927,23.5171,23.6526,55800.0
2008-04-30 10:00:00,47.1,47.52,47.08,47.51,65000.0,23.6375,23.8483,23.6275,23.8433,65000.0
2008-04-30 10:30:00,47.54,47.68,47.38,47.57,40300.0,23.8583,23.9286,23.778,23.8734,40300.0
2008-04-30 11:00:00,47.55,47.65,47.42,47.57,36800.0,23.8633,23.9135,23.7981,23.8734,36800.0
2008-04-30 11:30:00,47.57,47.59,47.39,47.5,26600.0,23.8734,23.8834,23.783,23.8382,26600.0
2008-04-30 12:00:00,47.52,47.68,47.48,47.67,29600.0,23.8483,23.9286,23.8282,23.9236,29600.0
2008-04-30 12:30:00,47.66,47.82,47.66,47.81,28500.0,23.9185,23.9988,23.9185,23.9938,28500.0
2008-04-30 13:00:00,47.81,47.91,47.79,47.84,22200.0,23.9938,24.044,23.9838,24.0089,22200.0
2008-04-30 13:30:00,47.84,47.91,47.8,47.91,17200.0,24.0089,24.044,23.9888,24.044,17200.0
2008-04-30 14:00:00,47.91,47.93,47.56,47.89,80900.0,24.044,24.054,23.8684,24.034,80900.0
2008-04-30 14:30:00,47.89,48.12,47.81,47.9,73400.0,24.034,24.1494,23.9938,24.039,73400.0
2008-04-30 15:00:00,47.88,47.88,47.55,47.7,98600.0,24.029,24.029,23.8633,23.9386,98600.0
2008-04-30 15:30:00,47.71,48.01,47.66,47.75,156700.0,23.9436,24.0942,23.9185,23.9637,156700.0
2008-05-01 09:30:00,47.32,47.39,46.99,47.33,55400.0,23.7479,23.783,23.5823,23.7529,55400.0
2008-05-01 10:00:00,47.32,47.5,47.25,47.5,37200.0,23.7479,23.8382,23.7128,23.8382,37200.0
2008-05-01 10:30:00,47.5,47.7,47.33,47.51,41000.0,23.8382,23.9386,23.7529,23.8433,41000.0
2008-05-01 11:00:00,47.52,47.97,47.52,47.92,64800.0,23.8483,24.0741,23.8483,24.049,64800.0
2008-05-01 11:30:00,47.93,48.41,47.93,48.32,70600.0,24.054,24.2949,24.054,24.2498,70600.0
2008-05-01 12:00:00,48.35,48.4,48.24,48.39,38300.0,24.2648,24.2899,24.2096,24.2849,38300.0
2008-05-01 12:30:00,48.37,48.4,48.3,48.38,48300.0,24.2749,24.2899,24.2397,24.2799,48300.0
2008-05-01 13:00:00,48.38,48.55,48.29,48.55,51900.0,24.2799,24.3652,24.2347,24.3652,51900.0
2008-05-01 13:30:00,48.53,48.59,48.38,48.42,65500.0,24.3552,24.3853,24.2799,24.3,65500.0
2008-05-01 14:00:00,48.43,48.53,48.42,48.51,30200.0,24.305,24.3552,24.3,24.3451,30200.0
2008-05-01 14:30:00,48.51,48.68,48.49,48.52,38200.0,24.3451,24.4304,24.3351,24.3501,38200.0
2008-05-01 15:00:00,48.52,48.61,48.43,48.52,48900.0,24.3501,24.3953,24.305,24.3501,48900.0
2008-05-01 15:30:00,48.52,48.55,48.23,48.3,156600.0,24.3501,24.3652,24.2046,24.2397,156600.0
2008-05-02 09:30:00,48.75,48.89,48.63,48.82,63300.0,24.4656,24.5358,24.4053,24.5007,63300.0
2008-05-02 10:00:00,48.83,49.09,48.77,48.88,70000.0,24.5057,24.6362,24.4756,24.5308,70000.0
2008-05-02 10:30:00,48.92,49.04,48.9,49.01,27100.0,24.5509,24.6111,24.5408,24.5961,27100.0
2008-05-02 11:00:00,49.01,49.45,49.01,49.35,44900.0,24.5961,24.8169,24.5961,24.7667,44900.0
2008-05-02 11:30:00,49.35,49.4,49.05,49.07,78800.0,24.7667,24.7918,24.6161,24.6262,78800.0
2008-05-02 12:00:00,49.04,49.07,48.85,49.03,29100.0,24.6111,24.6262,24.5158,24.6061,29100.0
2008-05-02 12:30:00,49.02,49.04,48.9,48.95,30600.0,24.6011,24.6111,24.5408,24.5659,30600.0
2008-05-02 13:00:00,48.96,49.21,48.88,49.18,44100.0,24.571,24.6964,24.5308,24.6814,44100.0
2008-05-02 13:30:00,49.21,49.21,49.06,49.08,22600.0,24.6964,24.6964,24.6211,24.6312,22600.0
2008-05-02 14:00:00,49.06,49.18,49.04,49.05,25600.0,24.6211,24.6814,24.6111,24.6161,25600.0
2008-05-02 14:30:00,49.05,49.09,49.04,49.07,68300.0,24.6161,24.6362,24.6111,24.6262,68300.0
2008-05-02 15:00:00,49.07,49.17,49.07,49.15,40500.0,24.6262,24.6764,24.6262,24.6663,40500.0
2008-05-02 15:30:00,49.15,49.19,49.06,49.14,85900.0,24.6663,24.6864,24.6211,24.6613,85900.0
2008-05-05 09:30:00,49.41,49.41,48.83,48.86,72200.0,24.7968,24.7968,24.5057,24.5208,72200.0
2008-05-05 10:00:00,48.87,48.91,48.27,48.27,124800.0,24.5258,24.5459,24.2247,24.2247,124800.0
2008-05-05 10:30:00,48.28,48.68,48.24,48.54,57500.0,24.2297,24.4304,24.2096,24.3602,57500.0
2008-05-05 11:00:00,48.53,48.68,48.51,48.65,86100.0,24.3552,24.4304,24.3451,24.4154,86100.0
2008-05-05 11:30:00,48.65,48.69,48.56,48.67,70900.0,24.4154,24.4355,24.3702,24.4254,70900.0
2008-05-05 12:00:00,48.66,48.71,48.58,48.64,50600.0,24.4204,24.4455,24.3803,24.4104,50600.0
2008-05-05 12:30:00,48.65,48.65,48.42,48.57,29300.0,24.4154,24.4154,24.3,24.3752,29300.0
2008-05-05 13:00:00,48.55,48.58,48.42,48.46,48600.0,24.3652,24.3803,24.3,24.32,48600.0
2008-05-05 13:30:00,48.42,48.46,48.32,48.36,52700.0,24.3,24.32,24.2498,24.2698,52700.0
2008-05-05 14:00:00,48.36,48.36,48.31,48.33,45500.0,24.2698,24.2698,24.2448,24.2548,45500.0
2008-05-05 14:30:00,48.33,48.37,48.2,48.21,25800.0,24.2548,24.2749,24.1895,24.1946,25800.0
2008-05-05 15:00:00,48.21,48.3,48.02,48.12,81900.0,24.1946,24.2397,24.0992,24.1494,81900.0
2008-05-05 15:30:00,48.12,48.14,47.98,48.08,145600.0,24.1494,24.1594,24.0791,24.1293,145600.0
2008-05-06 09:30:00,47.85,47.85,47.44,47.49,49600.0,24.0139,24.0139,23.8081,23.8332,49600.0
2008-05-06 10:00:00,47.46,47.87,47.46,47.77,34300.0,23.8182,24.0239,23.8182,23.9737,34300.0
2008-05-06 10:30:00,47.78,47.9,47.66,47.9,45300.0,23.9788,24.039,23.9185,24.039,45300.0
2008-05-06 11:00:00,47.9,48.32,47.88,48.16,49200.0,24.039,24.2498,24.029,24.1695,49200.0
2008-05-06 11:30:00,48.13,48.13,48.01,48.04,19300.0,24.1544,24.1544,24.0942,24.1093,19300.0
2008-05-06 12:00:00,48.06,48.45,48.06,48.31,26300.0,24.1193,24.315,24.1193,24.2448,26300.0
2008-05-06 12:30:00,48.29,48.6,48.25,48.52,12500.0,24.2347,24.3903,24.2146,24.3501,12500.0
2008-05-06 13:00:00,48.51,48.57,48.44,48.47,38800.0,24.3451,24.3752,24.31,24.3251,38800.0
2008-05-06 13:30:00,48.46,48.5,48.38,48.46,37500.0,24.32,24.3401,24.2799,24.32,37500.0
2008-05-06 14:00:00,48.47,48.51,48.32,48.35,61300.0,24.3251,24.3451,24.2498,24.2648,61300.0
2008-05-06 14:30:00,48.34,48.49,48.32,48.49,25900.0,24.2598,24.3351,24.2498,24.3351,25900.0
2008-05-06 15:00:00,48.47,48.64,48.44,48.55,27900.0,24.3251,24.4104,24.31,24.3652,27900.0
2008-05-06 15:30:00,48.56,48.63,48.43,48.55,80400.0,24.3702,24.4053,24.305,24.3652,80400.0
2008-05-07 09:30:00,48.48,48.77,48.4,48.55,56500.0,24.3301,24.4756,24.2899,24.3652,56500.0
2008-05-07 10:00:00,48.55,48.56,48.28,48.31,23800.0,24.3652,24.3702,24.2297,24.2448,23800.0
2008-05-07 10:30:00,48.29,48.53,48.24,48.48,38100.0,24.2347,24.3552,24.2096,24.3301,38100.0
2008-05-07 11:00:00,48.47,48.54,48.26,48.26,32900.0,24.3251,24.3602,24.2197,24.2197,32900.0
2008-05-07 11:30:00,48.29,48.33,48.18,48.29,23000.0,24.2347,24.2548,24.1795,24.2347,23000.0
2008-05-07 12:00:00,48.27,48.43,48.2,48.43,20500.0,24.2247,24.305,24.1895,24.305,20500.0
2008-05-07 12:30:00,48.4,48.49,48.4,48.45,13600.0,24.2899,24.3351,24.2899,24.315,13600.0
2008-05-07 13:00:00,48.45,48.46,48.19,48.23,22100.0,24.315,24.32,24.1845,24.2046,22100.0
2008-05-07 13:30:00,48.19,48.37,48.18,48.26,17500.0,24.1845,24.2749,24.1795,24.2197,17500.0
2008-05-07 14:00:00,48.24,48.38,48.16,48.2,28400.0,24.2096,24.2799,24.1695,24.1895,28400.0
2008-05-07 14:30:00,48.19,48.19,47.97,47.99,73800.0,24.1845,24.1845,24.0741,24.0842,73800.0
2008-05-07 15:00:00,48.0,48.1,47.92,48.06,51500.0,24.0892,24.1394,24.049,24.1193,51500.0
2008-05-07 15:30:00,48.06,48.06,47.71,47.92,112500.0,24.1193,24.1193,23.9436,24.049,112500.0
2008-05-08 09:30:00,47.72,48.27,47.66,48.05,84200.0,23.9487,24.2247,23.9185,24.1143,84200.0
2008-05-08 10:00:00,48.06,48.26,47.86,48.08,53800.0,24.1193,24.2197,24.0189,24.1293,53800.0
2008-05-08 10:30:00,48.09,48.09,47.77,47.85,42300.0,24.1343,24.1343,23.9737,24.0139,42300.0
2008-05-08 11:00:00,47.81,47.83,47.56,47.56,29500.0,23.9938,24.0039,23.8684,23.8684,29500.0
2008-05-08 11:30:00,47.57,47.73,47.54,47.65,22400.0,23.8734,23.9537,23.8583,23.9135,22400.0
2008-05-08 12:00:00,47.61,47.62,47.48,47.54,17600.0,23.8935,23.8985,23.8282,23.8583,17600.0
2008-05-08 12:30:00,47.54,47.62,47.51,47.58,10200.0,23.8583,23.8985,23.8433,23.8784,10200.0
2008-05-08 13:00:00,47.6,47.7,47.54,47.68,13900.0,23.8884,23.9386,23.8583,23.9286,13900.0
2008-05-08 13:30:00,47.73,47.77,47.64,47.7,11600.0,23.9537,23.9737,23.9085,23.9386,11600.0
2008-05-08 14:00:00,47.72,47.72,47.51,47.52,13600.0,23.9487,23.9487,23.8433,23.8483,13600.0
2008-05-08 14:30:00,47.52,47.69,47.51,47.6,30100.0,23.8483,23.9336,23.8433,23.8884,30100.0
2008-05-08 15:00:00,47.61,47.62,47.52,47.57,40000.0,23.8935,23.8985,23.8483,23.8734,40000.0
2008-05-08 15:30:00,47.58,47.98,47.5,47.97,213100.0,23.8784,24.0791,23.8382,24.0741,213100.0
2008-05-09 09:30:00,48.1,48.62,48.06,48.53,79600.0,24.1394,24.4003,24.1193,24.3552,79600.0
2008-05-09 10:00:00,48.54,48.64,48.48,48.57,56600.0,24.3602,24.4104,24.3301,24.3752,56600.0
2008-05-09 10:30:00,48.54,48.94,48.54,48.91,48200.0,24.3602,24.5609,24.3602,24.5459,48200.0
2008-05-09 11:00:00,48.87,48.89,48.61,48.74,42400.0,24.5258,24.5358,24.3953,24.4606,42400.0
2008-05-09 11:30:00,48.71,48.71,48.58,48.62,28900.0,24.4455,24.4455,24.3803,24.4003,28900.0
2008-05-09 12:00:00,48.63,48.66,48.33,48.35,44700.0,24.4053,24.4204,24.2548,24.2648,44700.0
2008-05-09 12:30:00,48.35,48.44,48.26,48.39,33700.0,24.2648,24.31,24.2197,24.2849,33700.0
2008-05-09 13:00:00,48.37,48.37,48.07,48.13,49200.0,24.2749,24.2749,24.1243,24.1544,49200.0
2008-05-09 13:30:00,48.14,48.28,48.06,48.27,28200.0,24.1594,24.2297,24.1193,24.2247,28200.0
2008-05-09 14:00:00,48.27,48.35,48.19,48.22,40200.0,24.2247,24.2648,24.1845,24.1996,40200.0
2008-05-09 14:30:00,48.19,48.28,48.16,48.27,23700.0,24.1845,24.2297,24.1695,24.2247,23700.0
2008-05-09 15:00:00,48.24,48.44,48.23,48.37,47200.0,24.2096,24.31,24.2046,24.2749,47200.0
2008-05-09 15:30:00,48.39,48.48,48.16,48.16,160100.0,24.2849,24.3301,24.1695,24.1695,160100.0
2008-05-12 09:30:00,48.48,48.79,48.3,48.3,58900.0,24.3301,24.4856,24.2397,24.2397,58900.0
2008-05-12 10:00:00,48.33,48.36,48.17,48.32,10700.0,24.2548,24.2698,24.1745,24.2498,10700.0
2008-05-12 10:30:00,48.32,48.46,48.29,48.38,20600.0,24.2498,24.32,24.2347,24.2799,20600.0
2008-05-12 11:00:00,48.4,48.5,48.34,48.45,13400.0,24.2899,24.3401,24.2598,24.315,13400.0
2008-05-12 11:30:00,48.49,48.53,48.44,48.52,14900.0,24.3351,24.3552,24.31,24.3501,14900.0
2008-05-12 12:00:00,48.57,48.63,48.51,48.63,14500.0,24.3752,24.4053,24.3451,24.4053,14500.0
2008-05-12 12:30:00,48.64,48.73,48.61,48.71,16000.0,24.4104,24.4555,24.3953,24.4455,16000.0
2008-05-12 13:00:00,48.71,48.72,48.63,48.68,17500.0,24.4455,24.4505,24.4053,24.4304,17500.0
2008-05-12 13:30:00,48.68,48.78,48.62,48.73,27900.0,24.4304,24.4806,24.4003,24.4555,27900.0
2008-05-12 14:00:00,48.74,48.79,48.71,48.72,19300.0,24.4606,24.4856,24.4455,24.4505,19300.0
2008-05-12 14:30:00,48.76,48.83,48.71,48.76,23900.0,24.4706,24.5057,24.4455,24.4706,23900.0
2008-05-12 15:00:00,48.75,48.77,48.53,48.61,46800.0,24.4656,24.4756,24.3552,24.3953,46800.0
2008-05-12 15:30:00,48.61,48.68,48.52,48.61,87700.0,24.3953,24.4304,24.3501,24.3953,87700.0
2008-05-13 09:30:00,48.74,48.77,48.47,48.54,30300.0,24.4606,24.4756,24.3251,24.3602,30300.0
2008-05-13 10:00:00,48.56,48.68,48.45,48.58,36200.0,24.3702,24.4304,24.315,24.3803,36200.0
2008-05-13 10:30:00,48.56,48.73,48.55,48.61,17300.0,24.3702,24.4555,24.3652,24.3953,17300.0
2008-05-13 11:00:00,48.59,48.61,48.49,48.56,27900.0,24.3853,24.3953,24.3351,24.3702,27900.0
2008-05-13 11:30:00,48.55,48.71,48.52,48.67,21000.0,24.3652,24.4455,24.3501,24.4254,21000.0
2008-05-13 12:00:00,48.66,48.66,48.35,48.35,33900.0,24.4204,24.4204,24.2648,24.2648,33900.0
2008-05-13 12:30:00,48.35,48.4,48.23,48.31,19000.0,24.2648,24.2899,24.2046,24.2448,19000.0
2008-05-13 13:00:00,48.3,48.54,48.26,48.54,26100.0,24.2397,24.3602,24.2197,24.3602,26100.0
2008-05-13 13:30:00,48.54,48.65,48.51,48.57,19100.0,24.3602,24.4154,24.3451,24.3752,19100.0
2008-05-13 14:00:00,48.56,48.73,48.55,48.64,29800.0,24.3702,24.4555,24.3652,24.4104,29800.0
2008-05-13 14:30:00,48.62,48.69,48.59,48.67,18400.0,24.4003,24.4355,24.3853,24.4254,18400.0
2008-05-13 15:00:00,48.67,48.7,48.54,48.65,29200.0,24.4254,24.4405,24.3602,24.4154,29200.0
2008-05-13 15:30:00,48.65,48.69,48.52,48.53,74600.0,24.4154,24.4355,24.3501,24.3552,74600.0
2008-05-14 09:30:00,47.65,49.7,47.65,49.61,82900.0,23.9135,24.9423,23.9135,24.8972,82900.0
2008-05-14 10:00:00,49.64,49.71,49.53,49.71,73000.0,24.9122,24.9474,24.857,24.9474,73000.0
2008-05-14 10:30:00,49.67,49.96,49.56,49.66,75500.0,24.9273,25.0728,24.8721,24.9223,75500.0
2008-05-14 11:00:00,49.67,49.67,49.55,49.57,45500.0,24.9273,24.9273,24.8671,24.8771,45500.0
2008-05-14 11:30:00,49.58,49.72,49.51,49.7,29500.0,24.8821,24.9524,24.847,24.9423,29500.0
2008-05-14 12:00:00,49.7,49.71,49.58,49.62,20300.0,24.9423,24.9474,24.8821,24.9022,20300.0
2008-05-14 12:30:00,49.63,49.73,49.63,49.7,23200.0,24.9072,24.9574,24.9072,24.9423,23200.0
2008-05-14 13:00:00,49.68,49.85,49.68,49.72,27500.0,24.9323,25.0176,24.9323,24.9524,27500.0
2008-05-14 13:30:00,49.75,49.9,49.75,49.86,17900.0,24.9674,25.0427,24.9674,25.0226,17900.0
2008-05-14 14:00:00,49.87,49.98,49.85,49.98,49600.0,25.0277,25.0829,25.0176,25.0829,49600.0
2008-05-14 14:30:00,49.97,49.98,49.77,49.77,47500.0,25.0778,25.0829,24.9775,24.9775,47500.0
2008-05-14 15:00:00,49.79,49.81,49.53,49.66,88600.0,24.9875,24.9975,24.857,24.9223,88600.0
2008-05-14 15:30:00,49.63,49.69,49.51,49.59,127900.0,24.9072,24.9373,24.847,24.8871,127900.0
2008-05-15 09:30:00,49.62,50.0,49.62,49.74,69400.0,24.9022,25.0929,24.9022,24.9624,69400.0
2008-05-15 10:00:00,49.76,49.99,49.7,49.94,39900.0,24.9724,25.0879,24.9423,25.0628,39900.0
2008-05-15 10:30:00,49.94,50.13,49.9,50.11,26000.0,25.0628,25.1581,25.0427,25.1481,26000.0
2008-05-15 11:00:00,50.13,50.36,50.1,50.27,34000.0,25.1581,25.2736,25.1431,25.2284,34000.0
2008-05-15 11:30:00,50.27,50.27,50.13,50.24,26200.0,25.2284,25.2284,25.1581,25.2133,26200.0
2008-05-15 12:00:00,50.21,50.27,50.05,50.25,22400.0,25.1983,25.2284,25.118,25.2184,22400.0
2008-05-15 12:30:00,50.24,50.26,50.12,50.17,21200.0,25.2133,25.2234,25.1531,25.1782,21200.0
2008-05-15 13:00:00,50.2,50.23,50.01,50.16,36800.0,25.1933,25.2083,25.0979,25.1732,36800.0
2008-05-15 13:30:00,50.16,50.38,50.16,50.34,38300.0,25.1732,25.2836,25.1732,25.2635,38300.0
2008-05-15 14:00:00,50.32,50.36,50.23,50.24,41700.0,25.2535,25.2736,25.2083,25.2133,41700.0
2008-05-15 14:30:00,50.21,50.39,50.21,50.34,59000.0,25.1983,25.2886,25.1983,25.2635,59000.0
2008-05-15 15:00:00,50.34,50.37,50.13,50.22,31800.0,25.2635,25.2786,25.1581,25.2033,31800.0
2008-05-15 15:30:00,50.21,50.71,50.18,50.65,141900.0,25.1983,25.4492,25.1832,25.4191,141900.0
2008-05-16 09:30:00,51.0,51.23,50.47,50.65,40500.0,25.5948,25.7102,25.3288,25.4191,40500.0
2008-05-16 10:00:00,50.62,50.75,50.4,50.6,42300.0,25.404,25.4693,25.2936,25.394,42300.0
2008-05-16 10:30:00,50.57,50.65,50.5,50.63,30500.0,25.379,25.4191,25.3438,25.4091,30500.0
2008-05-16 11:00:00,50.59,50.75,50.58,50.65,19700.0,25.389,25.4693,25.384,25.4191,19700.0
2008-05-16 11:30:00,50.67,50.73,50.57,50.65,24500.0,25.4291,25.4592,25.379,25.4191,24500.0
2008-05-16 12:00:00,50.64,50.69,50.57,50.59,16400.0,25.4141,25.4392,25.379,25.389,16400.0
2008-05-16 12:30:00,50.59,50.6,50.54,50.54,12600.0,25.389,25.394,25.3639,25.3639,12600.0
2008-05-16 13:00:00,50.54,50.65,50.52,50.65,17500.0,25.3639,25.4191,25.3539,25.4191,17500.0
2008-05-16 13:30:00,50.64,50.66,50.53,50.62,14300.0,25.4141,25.4241,25.3589,25.404,14300.0
2008-05-16 14:00:00,50.61,50.73,50.57,50.66,14600.0,25.399,25.4592,25.379,25.4241,14600.0
2008-05-16 14:30:00,50.61,50.65,50.47,50.47,32700.0,25.399,25.4191,25.3288,25.3288,32700.0
2008-05-16 15:00:00,50.49,50.63,50.41,50.58,29000.0,25.3388,25.4091,25.2987,25.384,29000.0
2008-05-16 15:30:00,50.58,50.62,50.47,50.59,68700.0,25.384,25.404,25.3288,25.389,68700.0
2008-05-19 09:30:00,50.81,50.81,50.2,50.22,42700.0,25.4994,25.4994,25.1933,25.2033,42700.0
2008-05-19 10:00:00,50.22,50.43,50.22,50.41,17300.0,25.2033,25.3087,25.2033,25.2987,17300.0
2008-05-19 10:30:00,50.42,50.5,50.37,50.38,18700.0,25.3037,25.3438,25.2786,25.2836,18700.0
2008-05-19 11:00:00,50.37,50.59,50.37,50.59,13100.0,25.2786,25.389,25.2786,25.389,13100.0
2008-05-19 11:30:00,50.59,50.65,50.56,50.61,6600.0,25.389,25.4191,25.3739,25.399,6600.0
2008-05-19 12:00:00,50.61,50.67,50.59,50.61,7500.0,25.399,25.4291,25.389,25.399,7500.0
2008-05-19 12:30:00,50.64,50.66,50.63,50.63,6400.0,25.4141,25.4241,25.4091,25.4091,6400.0
2008-05-19 13:00:00,50.63,50.68,50.63,50.67,13600.0,25.4091,25.4342,25.4091,25.4291,13600.0
2008-05-19 13:30:00,50.7,50.7,50.48,50.49,13400.0,25.4442,25.4442,25.3338,25.3388,13400.0
2008-05-19 14:00:00,50.49,50.49,50.31,50.4,14300.0,25.3388,25.3388,25.2485,25.2936,14300.0
2008-05-19 14:30:00,50.43,50.43,50.32,50.4,14200.0,25.3087,25.3087,25.2535,25.2936,14200.0
2008-05-19 15:00:00,50.4,50.43,50.26,50.29,31800.0,25.2936,25.3087,25.2234,25.2384,31800.0
2008-05-19 15:30:00,50.27,50.29,50.0,50.13,71400.0,25.2284,25.2384,25.0929,25.1581,71400.0
2008-05-20 09:30:00,50.03,50.79,50.03,50.57,99400.0,25.1079,25.4894,25.1079,25.379,99400.0
2008-05-20 10:00:00,50.56,50.63,50.45,50.62,40500.0,25.3739,25.4091,25.3187,25.404,40500.0
2008-05-20 10:30:00,50.62,50.76,50.51,50.75,43000.0,25.404,25.4743,25.3488,25.4693,43000.0
2008-05-20 11:00:00,50.75,51.0,50.64,50.86,49400.0,25.4693,25.5948,25.4141,25.5245,49400.0
2008-05-20 11:30:00,50.84,50.99,50.78,50.98,28300.0,25.5145,25.5897,25.4843,25.5847,28300.0
2008-05-20 12:00:00,50.99,51.12,50.95,51.12,38700.0,25.5897,25.655,25.5697,25.655,38700.0
2008-05-20 12:30:00,51.13,51.32,51.1,51.16,40900.0,25.66,25.7553,25.6449,25.675,40900.0
2008-05-20 13:00:00,51.18,51.26,51.12,51.13,29100.0,25.6851,25.7252,25.655,25.66,29100.0
2008-05-20 13:30:00,51.12,51.13,50.88,50.91,43200.0,25.655,25.66,25.5345,25.5496,43200.0
2008-05-20 14:00:00,50.93,51.09,50.93,51.01,57700.0,25.5596,25.6399,25.5596,25.5998,57700.0
2008-05-20 14:30:00,51.0,51.2,51.0,51.17,30700.0,25.5948,25.6951,25.5948,25.6801,30700.0
2008-05-20 15:00:00,51.17,51.21,50.98,51.06,37100.0,25.6801,25.7001,25.5847,25.6249,37100.0
2008-05-20 15:30:00,51.06,51.07,50.72,50.93,102400.0,25.6249,25.6299,25.4542,25.5596,102400.0
2008-05-21 09:30:00,51.13,51.29,50.87,50.9,57000.0,25.66,25.7403,25.5295,25.5446,57000.0
2008-05-21 10:00:00,50.9,51.29,50.81,51.22,79900.0,25.5446,25.7403,25.4994,25.7052,79900.0
2008-05-21 10:30:00,51.22,51.36,51.09,51.23,34400.0,25.7052,25.7754,25.6399,25.7102,34400.0
2008-05-21 11:00:00,51.24,51.3,51.02,51.24,38700.0,25.7152,25.7453,25.6048,25.7152,38700.0
2008-05-21 11:30:00,51.24,51.36,51.22,51.3,26900.0,25.7152,25.7754,25.7052,25.7453,26900.0
2008-05-21 12:00:00,51.31,51.36,51.11,51.11,25200.0,25.7503,25.7754,25.65,25.65,25200.0
2008-05-21 12:30:00,51.12,51.2,51.01,51.1,32200.0,25.655,25.6951,25.5998,25.6449,32200.0
2008-05-21 13:00:00,51.12,51.12,50.77,50.8,16100.0,25.655,25.655,25.4793,25.4944,16100.0
2008-05-21 13:30:00,50.79,50.86,50.77,50.78,20600.0,25.4894,25.5245,25.4793,25.4843,20600.0
2008-05-21 14:00:00,50.78,50.79,50.42,50.55,49300.0,25.4843,25.4894,25.3037,25.3689,49300.0
2008-05-21 14:30:00,50.53,50.55,50.05,50.07,44500.0,25.3589,25.3689,25.118,25.128,44500.0
2008-05-21 15:00:00,50.09,50.41,50.05,50.25,42600.0,25.1381,25.2987,25.118,25.2184,42600.0
2008-05-21 15:30:00,50.25,50.25,49.97,50.12,101900.0,25.2184,25.2184,25.0778,25.1531,101900.0
2008-05-22 09:30:00,50.49,50.49,50.27,50.33,35800.0,25.3388,25.3388,25.2284,25.2585,35800.0
2008-05-22 10:00:00,50.28,50.62,50.22,50.51,55800.0,25.2334,25.404,25.2033,25.3488,55800.0
2008-05-22 10:30:00,50.51,50.57,50.46,50.54,41800.0,25.3488,25.379,25.3237,25.3639,41800.0
2008-05-22 11:00:00,50.55,50.61,50.52,50.58,28400.0,25.3689,25.399,25.3539,25.384,28400.0
2008-05-22 11:30:00,50.59,50.67,50.56,50.59,42500.0,25.389,25.4291,25.3739,25.389,42500.0
2008-05-22 12:00:00,50.58,50.9,50.58,50.64,47200.0,25.384,25.5446,25.384,25.4141,47200.0
2008-05-22 12:30:00,50.65,50.82,50.62,50.74,18000.0,25.4191,25.5044,25.404,25.4643,18000.0
2008-05-22 13:00:00,50.78,50.93,50.78,50.88,20600.0,25.4843,25.5596,25.4843,25.5345,20600.0
2008-05-22 13:30:00,50.9,51.04,50.88,50.97,30300.0,25.5446,25.6148,25.5345,25.5797,30300.0
2008-05-22 14:00:00,50.98,51.1,50.94,51.07,52400.0,25.5847,25.6449,25.5646,25.6299,52400.0
2008-05-22 14:30:00,51.06,51.08,50.86,50.86,34800.0,25.6249,25.6349,25.5245,25.5245,34800.0
2008-05-22 15:00:00,50.86,50.96,50.79,50.84,30800.0,25.5245,25.5747,25.4894,25.5145,30800.0
2008-05-22 15:30:00,50.85,51.23,50.85,51.16,159600.0,25.5195,25.7102,25.5195,25.675,159600.0
2008-05-23 09:30:00,50.93,51.16,50.86,50.99,39900.0,25.5596,25.675,25.5245,25.5897,39900.0
2008-05-23 10:00:00,51.02,51.4,51.01,51.22,53800.0,25.6048,25.7955,25.5998,25.7052,53800.0
2008-05-23 10:30:00,51.23,51.27,50.93,50.93,32800.0,25.7102,25.7303,25.5596,25.5596,32800.0
2008-05-23 11:00:00,50.9,50.92,50.23,50.5,50600.0,25.5446,25.5546,25.2083,25.3438,50600.0
2008-05-23 11:30:00,50.5,50.61,50.42,50.46,15600.0,25.3438,25.399,25.3037,25.3237,15600.0
2008-05-23 12:00:00,50.47,50.59,50.47,50.51,14200.0,25.3288,25.389,25.3288,25.3488,14200.0
2008-05-23 12:30:00,50.51,50.51,50.26,50.26,14000.0,25.3488,25.3488,25.2234,25.2234,14000.0
2008-05-23 13:00:00,50.23,50.34,50.22,50.34,13900.0,25.2083,25.2635,25.2033,25.2635,13900.0
2008-05-23 13:30:00,50.34,50.42,50.27,50.35,17500.0,25.2635,25.3037,25.2284,25.2685,17500.0
2008-05-23 14:00:00,50.35,50.43,50.3,50.43,19200.0,25.2685,25.3087,25.2435,25.3087,19200.0
2008-05-23 14:30:00,50.44,50.57,50.4,50.54,19200.0,25.3137,25.379,25.2936,25.3639,19200.0
2008-05-23 15:00:00,50.55,50.68,50.51,50.67,52900.0,25.3689,25.4342,25.3488,25.4291,52900.0
2008-05-23 15:30:00,50.66,50.82,50.37,50.39,123400.0,25.4241,25.5044,25.2786,25.2886,123400.0
2008-05-27 09:30:00,50.57,50.83,50.22,50.26,46900.0,25.379,25.5094,25.2033,25.2234,46900.0
2008-05-27 10:00:00,50.27,50.47,49.66,49.67,79200.0,25.2284,25.3288,24.9223,24.9273,79200.0
2008-05-27 10:30:00,49.68,49.75,49.49,49.49,58000.0,24.9323,24.9674,24.8369,24.8369,58000.0
2008-05-27 11:00:00,49.5,49.62,49.32,49.45,45000.0,24.842,24.9022,24.7516,24.8169,45000.0
2008-05-27 11:30:00,49.43,49.71,49.39,49.56,35800.0,24.8068,24.9474,24.7868,24.8721,35800.0
2008-05-27 12:00:00,49.55,49.62,49.46,49.49,15500.0,24.8671,24.9022,24.8219,24.8369,15500.0
2008-05-27 12:30:00,49.48,49.61,49.44,49.51,23700.0,24.8319,24.8972,24.8119,24.847,23700.0
2008-05-27 13:00:00,49.54,49.75,49.5,49.73,17500.0,24.862,24.9674,24.842,24.9574,17500.0
2008-05-27 13:30:00,49.71,49.75,49.57,49.63,25400.0,24.9474,24.9674,24.8771,24.9072,25400.0
2008-05-27 14:00:00,49.62,49.73,49.49,49.52,34800.0,24.9022,24.9574,24.8369,24.852,34800.0
2008-05-27 14:30:00,49.51,49.56,49.36,49.38,67300.0,24.847,24.8721,24.7717,24.7817,67300.0
2008-05-27 15:00:00,49.4,49.44,49.28,49.42,60400.0,24.7918,24.8119,24.7316,24.8018,60400.0
2008-05-27 15:30:00,49.42,49.58,49.38,49.47,143000.0,24.8018,24.8821,24.7817,24.8269,143000.0
2008-05-28 09:30:00,49.52,49.72,49.36,49.64,82400.0,24.852,24.9524,24.7717,24.9122,82400.0
2008-05-28 10:00:00,49.68,49.9,49.61,49.87,65700.0,24.9323,25.0427,24.8972,25.0277,65700.0
2008-05-28 10:30:00,49.9,49.98,49.8,49.82,44300.0,25.0427,25.0829,24.9925,25.0026,44300.0
2008-05-28 11:00:00,49.81,50.14,49.75,50.14,54400.0,24.9975,25.1632,24.9674,25.1632,54400.0
2008-05-28 11:30:00,50.14,50.14,49.32,49.68,98000.0,25.1632,25.1632,24.7516,24.9323,98000.0
2008-05-28 12:00:00,49.67,49.82,49.51,49.8,27300.0,24.9273,25.0026,24.847,24.9925,27300.0
2008-05-28 12:30:00,49.78,49.78,49.56,49.57,20800.0,24.9825,24.9825,24.8721,24.8771,20800.0
2008-05-28 13:00:00,49.59,49.69,49.53,49.68,19600.0,24.8871,24.9373,24.857,24.9323,19600.0
2008-05-28 13:30:00,49.68,49.7,49.58,49.64,22000.0,24.9323,24.9423,24.8821,24.9122,22000.0
2008-05-28 14:00:00,49.62,49.62,49.53,49.57,18400.0,24.9022,24.9022,24.857,24.8771,18400.0
2008-05-28 14:30:00,49.55,49.68,49.55,49.66,29300.0,24.8671,24.9323,24.8671,24.9223,29300.0
2008-05-28 15:00:00,49.67,49.7,49.59,49.69,42900.0,24.9273,24.9423,24.8871,24.9373,42900.0
2008-05-28 15:30:00,49.68,49.95,49.67,49.95,127000.0,24.9323,25.0678,24.9273,25.0678,127000.0
2008-05-29 09:30:00,50.0,50.87,49.77,50.7,178800.0,25.0929,25.5295,24.9775,25.4442,178800.0
2008-05-29 10:00:00,50.74,51.36,50.69,51.35,142800.0,25.4643,25.7754,25.4392,25.7704,142800.0
2008-05-29 10:30:00,51.36,51.41,51.03,51.14,97500.0,25.7754,25.8005,25.6098,25.665,97500.0
2008-05-29 11:00:00,51.14,51.26,50.96,51.07,59200.0,25.665,25.7252,25.5747,25.6299,59200.0
2008-05-29 11:30:00,51.07,51.14,50.95,50.99,46100.0,25.6299,25.665,25.5697,25.5897,46100.0
2008-05-29 12:00:00,51.01,51.12,51.0,51.02,23800.0,25.5998,25.655,25.5948,25.6048,23800.0
2008-05-29 12:30:00,51.02,51.07,50.98,51.03,25600.0,25.6048,25.6299,25.5847,25.6098,25600.0
2008-05-29 13:00:00,51.03,51.07,50.89,51.06,27100.0,25.6098,25.6299,25.5395,25.6249,27100.0
2008-05-29 13:30:00,51.06,51.2,51.03,51.15,47600.0,25.6249,25.6951,25.6098,25.67,47600.0
2008-05-29 14:00:00,51.15,51.36,51.15,51.3,48600.0,25.67,25.7754,25.67,25.7453,48600.0
2008-05-29 14:30:00,51.31,51.32,51.15,51.2,66100.0,25.7503,25.7553,25.67,25.6951,66100.0
2008-05-29 15:00:00,51.21,51.21,51.05,51.15,31100.0,25.7001,25.7001,25.6198,25.67,31100.0
2008-05-29 15:30:00,51.16,51.27,51.05,51.1,87200.0,25.675,25.7303,25.6198,25.6449,87200.0
2008-05-30 09:30:00,51.13,51.25,50.57,50.68,49800.0,25.66,25.7202,25.379,25.4342,49800.0
2008-05-30 10:00:00,50.69,50.81,50.65,50.65,25500.0,25.4392,25.4994,25.4191,25.4191,25500.0
2008-05-30 10:30:00,50.68,50.75,50.56,50.75,18500.0,25.4342,25.4693,25.3739,25.4693,18500.0
2008-05-30 11:00:00,50.72,50.72,50.56,50.58,12400.0,25.4542,25.4542,25.3739,25.384,12400.0
2008-05-30 11:30:00,50.57,50.6,50.48,50.55,12700.0,25.379,25.394,25.3338,25.3689,12700.0
2008-05-30 12:00:00,50.56,50.56,50.42,50.48,19200.0,25.3739,25.3739,25.3037,25.3338,19200.0
2008-05-30 12:30:00,50.53,50.62,50.47,50.58,30500.0,25.3589,25.404,25.3288,25.384,30500.0
2008-05-30 13:00:00,50.58,50.76,50.56,50.74,59400.0,25.384,25.4743,25.3739,25.4643,59400.0
2008-05-30 13:30:00,50.75,50.89,50.7,50.89,56900.0,25.4693,25.5395,25.4442,25.5395,56900.0
2008-05-30 14:00:00,50.89,51.13,50.8,51.11,37600.0,25.5395,25.66,25.4944,25.65,37600.0
2008-05-30 14:30:00,51.11,51.35,51.11,51.32,42800.0,25.65,25.7704,25.65,25.7553,42800.0
2008-05-30 15:00:00,51.33,51.43,51.29,51.4,96700.0,25.7604,25.8105,25.7403,25.7955,96700.0
2008-05-30 15:30:00,51.42,51.49,51.13,51.13,175600.0,25.8055,25.8407,25.66,25.66,175600.0
2008-06-02 09:30:00,50.71,50.94,50.6,50.62,50300.0,25.4492,25.5646,25.394,25.404,50300.0
2008-06-02 10:00:00,50.65,50.71,50.5,50.5,29000.0,25.4191,25.4492,25.3438,25.3438,29000.0
2008-06-02 10:30:00,50.52,50.59,50.35,50.51,27100.0,25.3539,25.389,25.2685,25.3488,27100.0
2008-06-02 11:00:00,50.53,50.82,50.53,50.69,28500.0,25.3589,25.5044,25.3589,25.4392,28500.0
2008-06-02 11:30:00,50.7,50.84,50.63,50.79,37200.0,25.4442,25.5145,25.4091,25.4894,37200.0
2008-06-02 12:00:00,50.77,51.06,50.71,50.73,35700.0,25.4793,25.6249,25.4492,25.4592,35700.0
2008-06-02 12:30:00,50.74,50.76,50.35,50.5,39600.0,25.4643,25.4743,25.2685,25.3438,39600.0
2008-06-02 13:00:00,50.5,50.5,50.29,50.33,37800.0,25.3438,25.3438,25.2384,25.2585,37800.0
2008-06-02 13:30:00,50.31,50.35,50.16,50.2,25000.0,25.2485,25.2685,25.1732,25.1933,25000.0
2008-06-02 14:00:00,50.22,50.35,50.18,50.32,18800.0,25.2033,25.2685,25.1832,25.2535,18800.0
2008-06-02 14:30:00,50.29,50.37,50.21,50.34,17600.0,25.2384,25.2786,25.1983,25.2635,17600.0
2008-06-02 15:00:00,50.36,50.4,50.23,50.3,27700.0,25.2736,25.2936,25.2083,25.2435,27700.0
2008-06-02 15:30:00,50.3,50.49,50.3,50.42,43500.0,25.2435,25.3388,25.2435,25.3037,43500.0
2008-06-03 09:30:00,50.32,50.48,50.08,50.31,54500.0,25.2535,25.3338,25.133,25.2485,54500.0
2008-06-03 10:00:00,50.3,50.64,50.29,50.61,50500.0,25.2435,25.4141,25.2384,25.399,50500.0
2008-06-03 10:30:00,50.62,50.62,50.45,50.62,25000.0,25.404,25.404,25.3187,25.404,25000.0
2008-06-03 11:00:00,50.66,50.75,50.45,50.49,22700.0,25.4241,25.4693,25.3187,25.3388,22700.0
2008-06-03 11:30:00,50.5,50.61,50.41,50.6,34200.0,25.3438,25.399,25.2987,25.394,34200.0
2008-06-03 12:00:00,50.6,50.66,50.54,50.56,12900.0,25.394,25.4241,25.3639,25.3739,12900.0
2008-06-03 12:30:00,50.54,50.65,50.51,50.53,14100.0,25.3639,25.4191,25.3488,25.3589,14100.0
2008-06-03 13:00:00,50.53,50.54,50.37,50.42,16500.0,25.3589,25.3639,25.2786,25.3037,16500.0
2008-06-03 13:30:00,50.42,50.42,50.23,50.33,35100.0,25.3037,25.3037,25.2083,25.2585,35100.0
2008-06-03 14:00:00,50.32,50.32,50.01,50.01,30900.0,25.2535,25.2535,25.0979,25.0979,30900.0
2008-06-03 14:30:00,50.03,50.03,49.63,49.76,88500.0,25.1079,25.1079,24.9072,24.9724,88500.0
2008-06-03 15:00:00,49.77,49.89,49.66,49.87,94100.0,24.9775,25.0377,24.9223,25.0277,94100.0
2008-06-03 15:30:00,49.87,50.09,49.85,49.96,110200.0,25.0277,25.1381,25.0176,25.0728,110200.0
2008-06-04 09:30:00,49.61,49.74,49.32,49.5,34100.0,24.8972,24.9624,24.7516,24.842,34100.0
2008-06-04 10:00:00,49.53,49.58,49.27,49.52,47200.0,24.857,24.8821,24.7265,24.852,47200.0
2008-06-04 10:30:00,49.52,49.78,49.44,49.61,33000.0,24.852,24.9825,24.8119,24.8972,33000.0
2008-06-04 11:00:00,49.56,49.72,49.44,49.72,36200.0,24.8721,24.9524,24.8119,24.9524,36200.0
2008-06-04 11:30:00,49.73,49.78,49.64,49.64,19700.0,24.9574,24.9825,24.9122,24.9122,19700.0
2008-06-04 12:00:00,49.67,49.79,49.61,49.77,16500.0,24.9273,24.9875,24.8972,24.9775,16500.0
2008-06-04 12:30:00,49.8,49.85,49.64,49.73,22000.0,24.9925,25.0176,24.9122,24.9574,22000.0
2008-06-04 13:00:00,49.7,49.85,49.64,49.82,30500.0,24.9423,25.0176,24.9122,25.0026,30500.0
2008-06-04 13:30:00,49.82,49.99,49.81,49.96,24300.0,25.0026,25.0879,24.9975,25.0728,24300.0
2008-06-04 14:00:00,49.98,50.0,49.79,49.79,42800.0,25.0829,25.0929,24.9875,24.9875,42800.0
2008-06-04 14:30:00,49.77,49.87,49.52,49.54,41600.0,24.9775,25.0277,24.852,24.862,41600.0
2008-06-04 15:00:00,49.56,49.78,49.52,49.62,40500.0,24.8721,24.9825,24.852,24.9022,40500.0
2008-06-04 15:30:00,49.63,49.72,49.48,49.57,106800.0,24.9072,24.9524,24.8319,24.8771,106800.0
2008-06-05 09:30:00,49.9,49.9,49.57,49.79,25200.0,25.0427,25.0427,24.8771,24.9875,25200.0
2008-06-05 10:00:00,49.78,49.81,49.54,49.65,45600.0,24.9825,24.9975,24.862,24.9172,45600.0
2008-06-05 10:30:00,49.66,49.73,49.51,49.56,23900.0,24.9223,24.9574,24.847,24.8721,23900.0
2008-06-05 11:00:00,49.56,49.61,49.48,49.57,24000.0,24.8721,24.8972,24.8319,24.8771,24000.0
2008-06-05 11:30:00,49.59,49.72,49.57,49.66,11000.0,24.8871,24.9524,24.8771,24.9223,11000.0
2008-06-05 12:00:00,49.65,49.81,49.65,49.78,25200.0,24.9172,24.9975,24.9172,24.9825,25200.0
2008-06-05 12:30:00,49.76,49.84,49.73,49.76,16800.0,24.9724,25.0126,24.9574,24.9724,16800.0
2008-06-05 13:00:00,49.76,49.78,49.66,49.7,20600.0,24.9724,24.9825,24.9223,24.9423,20600.0
2008-06-05 13:30:00,49.71,49.71,49.58,49.59,28200.0,24.9474,24.9474,24.8821,24.8871,28200.0
2008-06-05 14:00:00,49.59,49.59,49.12,49.16,64300.0,24.8871,24.8871,24.6513,24.6713,64300.0
2008-06-05 14:30:00,49.16,49.36,48.97,49.32,74000.0,24.6713,24.7717,24.576,24.7516,74000.0
2008-06-05 15:00:00,49.34,49.6,49.22,49.59,46000.0,24.7617,24.8921,24.7014,24.8871,46000.0
2008-06-05 15:30:00,49.59,49.78,49.56,49.75,110600.0,24.8871,24.9825,24.8721,24.9674,110600.0
2008-06-06 09:30:00,49.48,49.48,49.1,49.36,72900.0,24.8319,24.8319,24.6412,24.7717,72900.0
2008-06-06 10:00:00,49.35,49.35,49.04,49.18,62600.0,24.7667,24.7667,24.6111,24.6814,62600.0
2008-06-06 10:30:00,49.16,49.29,49.02,49.29,31800.0,24.6713,24.7366,24.6011,24.7366,31800.0
2008-06-06 11:00:00,49.27,49.29,48.92,48.95,43700.0,24.7265,24.7366,24.5509,24.5659,43700.0
2008-06-06 11:30:00,48.94,49.13,48.9,49.05,24000.0,24.5609,24.6563,24.5408,24.6161,24000.0
2008-06-06 12:00:00,49.05,49.05,48.93,48.93,18500.0,24.6161,24.6161,24.5559,24.5559,18500.0
2008-06-06 12:30:00,48.91,48.98,48.85,48.95,14200.0,24.5459,24.581,24.5158,24.5659,14200.0
2008-06-06 13:00:00,48.94,48.96,48.79,48.9,24200.0,24.5609,24.571,24.4856,24.5408,24200.0
2008-06-06 13:30:00,48.86,48.9,48.61,48.77,34500.0,24.5208,24.5408,24.3953,24.4756,34500.0
2008-06-06 14:00:00,48.75,48.83,48.71,48.79,26800.0,24.4656,24.5057,24.4455,24.4856,26800.0
2008-06-06 14:30:00,48.8,48.94,48.79,48.81,26700.0,24.4907,24.5609,24.4856,24.4957,26700.0
2008-06-06 15:00:00,48.78,48.91,48.62,48.64,55900.0,24.4806,24.5459,24.4003,24.4104,55900.0
2008-06-06 15:30:00,48.65,48.79,48.62,48.7,101300.0,24.4154,24.4856,24.4003,24.4405,101300.0
2008-06-09 09:30:00,48.88,48.88,48.27,48.35,71300.0,24.5308,24.5308,24.2247,24.2648,71300.0
2008-06-09 10:00:00,48.37,48.51,48.36,48.43,56800.0,24.2749,24.3451,24.2698,24.305,56800.0
2008-06-09 10:30:00,48.43,48.53,48.22,48.25,30800.0,24.305,24.3552,24.1996,24.2146,30800.0
2008-06-09 11:00:00,48.27,48.34,48.19,48.19,25700.0,24.2247,24.2598,24.1845,24.1845,25700.0
2008-06-09 11:30:00,48.2,48.35,48.14,48.35,20700.0,24.1895,24.2648,24.1594,24.2648,20700.0
2008-06-09 12:00:00,48.36,48.58,48.33,48.57,24700.0,24.2698,24.3803,24.2548,24.3752,24700.0
2008-06-09 12:30:00,48.57,48.62,48.56,48.56,29500.0,24.3752,24.4003,24.3702,24.3702,29500.0
2008-06-09 13:00:00,48.58,48.58,48.38,48.41,33300.0,24.3803,24.3803,24.2799,24.2949,33300.0
2008-06-09 13:30:00,48.42,48.48,48.37,48.44,51700.0,24.3,24.3301,24.2749,24.31,51700.0
2008-06-09 14:00:00,48.41,48.45,48.21,48.38,55500.0,24.2949,24.315,24.1946,24.2799,55500.0
2008-06-09 14:30:00,48.37,48.45,48.27,48.42,46600.0,24.2749,24.315,24.2247,24.3,46600.0
2008-06-09 15:00:00,48.42,48.42,48.2,48.23,64500.0,24.3,24.3,24.1895,24.2046,64500.0
2008-06-09 15:30:00,48.24,48.42,48.22,48.42,92200.0,24.2096,24.3,24.1996,24.3,92200.0
2008-06-10 09:30:00,48.33,48.33,48.02,48.2,66600.0,24.2548,24.2548,24.0992,24.1895,66600.0
2008-06-10 10:00:00,48.21,48.37,48.19,48.35,60500.0,24.1946,24.2749,24.1845,24.2648,60500.0
2008-06-10 10:30:00,48.35,48.4,48.17,48.17,47100.0,24.2648,24.2899,24.1745,24.1745,47100.0
2008-06-10 11:00:00,48.24,48.4,48.18,48.34,55900.0,24.2096,24.2899,24.1795,24.2598,55900.0
2008-06-10 11:30:00,48.27,48.36,48.07,48.12,50400.0,24.2247,24.2698,24.1243,24.1494,50400.0
2008-06-10 12:00:00,48.13,48.36,48.1,48.36,41300.0,24.1544,24.2698,24.1394,24.2698,41300.0
2008-06-10 12:30:00,48.37,48.59,48.36,48.49,54500.0,24.2749,24.3853,24.2698,24.3351,54500.0
2008-06-10 13:00:00,48.5,48.56,48.36,48.5,38700.0,24.3401,24.3702,24.2698,24.3401,38700.0
2008-06-10 13:30:00,48.54,48.65,48.44,48.57,31600.0,24.3602,24.4154,24.31,24.3752,31600.0
2008-06-10 14:00:00,48.58,48.62,48.32,48.48,47600.0,24.3803,24.4003,24.2498,24.3301,47600.0
2008-06-10 14:30:00,48.44,48.53,48.33,48.48,47000.0,24.31,24.3552,24.2548,24.3301,47000.0
2008-06-10 15:00:00,48.49,48.61,48.46,48.59,50000.0,24.3351,24.3953,24.32,24.3853,50000.0
2008-06-10 15:30:00,48.57,48.65,48.41,48.43,127300.0,24.3752,24.4154,24.2949,24.305,127300.0
2008-06-11 09:30:00,48.54,48.72,48.28,48.28,53400.0,24.3602,24.4505,24.2297,24.2297,53400.0
2008-06-11 10:00:00,48.3,48.39,47.95,47.96,75600.0,24.2397,24.2849,24.0641,24.0691,75600.0
2008-06-11 10:30:00,47.95,48.45,47.9,48.41,50700.0,24.0641,24.315,24.039,24.2949,50700.0
2008-06-11 11:00:00,48.43,48.45,48.09,48.12,30600.0,24.305,24.315,24.1343,24.1494,30600.0
2008-06-11 11:30:00,48.11,48.23,48.07,48.13,28900.0,24.1444,24.2046,24.1243,24.1544,28900.0
2008-06-11 12:00:00,48.14,48.14,48.0,48.03,25500.0,24.1594,24.1594,24.0892,24.1042,25500.0
2008-06-11 12:30:00,48.04,48.06,47.96,47.97,22600.0,24.1093,24.1193,24.0691,24.0741,22600.0
2008-06-11 13:00:00,47.96,47.99,47.81,47.83,15900.0,24.0691,24.0842,23.9938,24.0039,15900.0
2008-06-11 13:30:00,47.84,47.85,47.6,47.61,19200.0,24.0089,24.0139,23.8884,23.8935,19200.0
2008-06-11 14:00:00,47.63,47.79,47.6,47.69,58900.0,23.9035,23.9838,23.8884,23.9336,58900.0
2008-06-11 14:30:00,47.67,47.67,47.53,47.57,17900.0,23.9236,23.9236,23.8533,23.8734,17900.0
2008-06-11 15:00:00,47.57,47.57,47.47,47.49,42500.0,23.8734,23.8734,23.8232,23.8332,42500.0
2008-06-11 15:30:00,47.49,47.5,47.33,47.36,105400.0,23.8332,23.8382,23.7529,23.768,105400.0
2008-06-12 09:30:00,47.08,47.71,47.08,47.58,84500.0,23.6275,23.9436,23.6275,23.8784,84500.0
2008-06-12 10:00:00,47.56,47.77,47.51,47.52,50600.0,23.8684,23.9737,23.8433,23.8483,50600.0
2008-06-12 10:30:00,47.52,47.75,47.39,47.45,37800.0,23.8483,23.9637,23.783,23.8132,37800.0
2008-06-12 11:00:00,47.48,47.57,47.33,47.48,50700.0,23.8282,23.8734,23.7529,23.8282,50700.0
2008-06-12 11:30:00,47.5,47.68,47.34,47.36,54000.0,23.8382,23.9286,23.758,23.768,54000.0
2008-06-12 12:00:00,47.39,47.63,47.38,47.59,37000.0,23.783,23.9035,23.778,23.8834,37000.0
2008-06-12 12:30:00,47.59,47.84,47.59,47.75,27300.0,23.8834,24.0089,23.8834,23.9637,27300.0
2008-06-12 13:00:00,47.76,47.99,47.67,47.97,28700.0,23.9687,24.0842,23.9236,24.0741,28700.0
2008-06-12 13:30:00,47.97,47.97,47.78,47.88,44300.0,24.0741,24.0741,23.9788,24.029,44300.0
2008-06-12 14:00:00,47.88,47.96,47.73,47.89,52800.0,24.029,24.0691,23.9537,24.034,52800.0
2008-06-12 14:30:00,47.85,47.89,47.61,47.65,43900.0,24.0139,24.034,23.8935,23.9135,43900.0
2008-06-12 15:00:00,47.64,47.64,47.28,47.3,47400.0,23.9085,23.9085,23.7278,23.7379,47400.0
2008-06-12 15:30:00,47.27,47.43,47.23,47.33,118500.0,23.7228,23.8031,23.7027,23.7529,118500.0
2008-06-13 09:30:00,47.35,47.86,47.16,47.7,75500.0,23.763,24.0189,23.6676,23.9386,75500.0
2008-06-13 10:00:00,47.67,48.04,47.64,47.79,70100.0,23.9236,24.1093,23.9085,23.9838,70100.0
2008-06-13 10:30:00,47.8,47.82,47.36,47.37,27600.0,23.9888,23.9988,23.768,23.773,27600.0
2008-06-13 11:00:00,47.37,47.8,47.33,47.63,52300.0,23.773,23.9888,23.7529,23.9035,52300.0
2008-06-13 11:30:00,47.63,47.71,47.58,47.67,35800.0,23.9035,23.9436,23.8784,23.9236,35800.0
2008-06-13 12:00:00,47.66,47.69,47.46,47.47,18300.0,23.9185,23.9336,23.8182,23.8232,18300.0
2008-06-13 12:30:00,47.47,47.52,47.35,47.41,42700.0,23.8232,23.8483,23.763,23.7931,42700.0
2008-06-13 13:00:00,47.37,47.5,47.31,47.39,43200.0,23.773,23.8382,23.7429,23.783,43200.0
2008-06-13 13:30:00,47.35,47.38,47.29,47.31,38400.0,23.763,23.778,23.7329,23.7429,38400.0
2008-06-13 14:00:00,47.3,47.36,47.23,47.3,38200.0,23.7379,23.768,23.7027,23.7379,38200.0
2008-06-13 14:30:00,47.31,47.39,47.28,47.39,63000.0,23.7429,23.783,23.7278,23.783,63000.0
2008-06-13 15:00:00,47.4,47.61,47.38,47.45,56000.0,23.7881,23.8935,23.778,23.8132,56000.0
2008-06-13 15:30:00,47.47,47.73,47.42,47.64,113300.0,23.8232,23.9537,23.7981,23.9085,113300.0
2008-06-16 09:30:00,48.03,48.35,47.81,48.31,64100.0,24.1042,24.2648,23.9938,24.2448,64100.0
2008-06-16 10:00:00,48.29,48.59,48.15,48.59,45600.0,24.2347,24.3853,24.1645,24.3853,45600.0
2008-06-16 10:30:00,48.58,48.84,48.56,48.79,46400.0,24.3803,24.5107,24.3702,24.4856,46400.0
2008-06-16 11:00:00,48.82,48.94,48.76,48.9,44600.0,24.5007,24.5609,24.4706,24.5408,44600.0
2008-06-16 11:30:00,48.92,48.96,48.82,48.84,21900.0,24.5509,24.571,24.5007,24.5107,21900.0
2008-06-16 12:00:00,48.86,48.89,48.79,48.85,23400.0,24.5208,24.5358,24.4856,24.5158,23400.0
2008-06-16 12:30:00,48.85,48.88,48.71,48.83,29100.0,24.5158,24.5308,24.4455,24.5057,29100.0
2008-06-16 13:00:00,48.81,48.93,48.78,48.83,58500.0,24.4957,24.5559,24.4806,24.5057,58500.0
2008-06-16 13:30:00,48.85,48.85,48.7,48.74,34200.0,24.5158,24.5158,24.4405,24.4606,34200.0
2008-06-16 14:00:00,48.73,48.81,48.71,48.77,33500.0,24.4555,24.4957,24.4455,24.4756,33500.0
2008-06-16 14:30:00,48.77,48.83,48.66,48.83,34900.0,24.4756,24.5057,24.4204,24.5057,34900.0
2008-06-16 15:00:00,48.85,48.85,48.75,48.77,42500.0,24.5158,24.5158,24.4656,24.4756,42500.0
2008-06-16 15:30:00,48.78,48.89,48.64,48.68,117400.0,24.4806,24.5358,24.4104,24.4304,117400.0
2008-06-17 09:30:00,49.18,49.48,49.06,49.1,63900.0,24.6814,24.8319,24.6211,24.6412,63900.0
2008-06-17 10:00:00,49.11,49.19,49.0,49.14,29600.0,24.6462,24.6864,24.591,24.6613,29600.0
2008-06-17 10:30:00,49.11,49.23,49.07,49.23,37300.0,24.6462,24.7065,24.6262,24.7065,37300.0
2008-06-17 11:00:00,49.22,49.29,49.14,49.2,48900.0,24.7014,24.7366,24.6613,24.6914,48900.0
2008-06-17 11:30:00,49.16,49.17,49.09,49.1,33000.0,24.6713,24.6764,24.6362,24.6412,33000.0
2008-06-17 12:00:00,49.09,49.2,49.08,49.11,41400.0,24.6362,24.6914,24.6312,24.6462,41400.0
2008-06-17 12:30:00,49.11,49.15,49.08,49.08,13500.0,24.6462,24.6663,24.6312,24.6312,13500.0
2008-06-17 13:00:00,49.08,49.1,49.02,49.04,23800.0,24.6312,24.6412,24.6011,24.6111,23800.0
2008-06-17 13:30:00,49.04,49.12,49.03,49.07,11100.0,24.6111,24.6513,24.6061,24.6262,11100.0
2008-06-17 14:00:00,49.08,49.11,48.85,48.85,36500.0,24.6312,24.6462,24.5158,24.5158,36500.0
2008-06-17 14:30:00,48.86,49.09,48.85,49.04,44100.0,24.5208,24.6362,24.5158,24.6111,44100.0
2008-06-17 15:00:00,49.0,49.04,48.78,48.82,39300.0,24.591,24.6111,24.4806,24.5007,39300.0
2008-06-17 15:30:00,48.79,48.95,48.7,48.86,69100.0,24.4856,24.5659,24.4405,24.5208,69100.0
2008-06-18 09:30:00,48.01,48.67,48.01,48.62,54600.0,24.0942,24.4254,24.0942,24.4003,54600.0
2008-06-18 10:00:00,48.6,48.66,48.4,48.45,33900.0,24.3903,24.4204,24.2899,24.315,33900.0
2008-06-18 10:30:00,48.42,48.55,48.33,48.47,42500.0,24.3,24.3652,24.2548,24.3251,42500.0
2008-06-18 11:00:00,48.48,48.55,48.29,48.3,39900.0,24.3301,24.3652,24.2347,24.2397,39900.0
2008-06-18 11:30:00,48.3,48.48,48.27,48.33,45100.0,24.2397,24.3301,24.2247,24.2548,45100.0
2008-06-18 12:00:00,48.32,48.33,48.07,48.08,34400.0,24.2498,24.2548,24.1243,24.1293,34400.0
2008-06-18 12:30:00,48.1,48.19,48.06,48.13,22500.0,24.1394,24.1845,24.1193,24.1544,22500.0
2008-06-18 13:00:00,48.12,48.12,47.96,48.0,24100.0,24.1494,24.1494,24.0691,24.0892,24100.0
2008-06-18 13:30:00,48.0,48.23,47.98,48.22,26800.0,24.0892,24.2046,24.0791,24.1996,26800.0
2008-06-18 14:00:00,48.23,48.27,47.99,47.99,35600.0,24.2046,24.2247,24.0842,24.0842,35600.0
2008-06-18 14:30:00,47.99,48.2,47.98,48.14,35100.0,24.0842,24.1895,24.0791,24.1594,35100.0
2008-06-18 15:00:00,48.16,48.32,48.12,48.2,50400.0,24.1695,24.2498,24.1494,24.1895,50400.0
2008-06-18 15:30:00,48.21,48.29,48.14,48.23,61400.0,24.1946,24.2347,24.1594,24.2046,61400.0
2008-06-19 09:30:00,48.5,48.5,47.88,47.89,56900.0,24.3401,24.3401,24.029,24.034,56900.0
2008-06-19 10:00:00,47.85,47.91,47.67,47.74,51600.0,24.0139,24.044,23.9236,23.9587,51600.0
2008-06-19 10:30:00,47.74,47.89,47.69,47.78,25600.0,23.9587,24.034,23.9336,23.9788,25600.0
2008-06-19 11:00:00,47.76,47.78,47.67,47.73,55200.0,23.9687,23.9788,23.9236,23.9537,55200.0
2008-06-19 11:30:00,47.71,47.95,47.51,47.95,47700.0,23.9436,24.0641,23.8433,24.0641,47700.0
2008-06-19 12:00:00,47.95,48.09,47.82,47.96,56700.0,24.0641,24.1343,23.9988,24.0691,56700.0
2008-06-19 12:30:00,48.0,48.01,47.86,47.86,23300.0,24.0892,24.0942,24.0189,24.0189,23300.0
2008-06-19 13:00:00,47.82,47.9,47.79,47.86,21000.0,23.9988,24.039,23.9838,24.0189,21000.0
2008-06-19 13:30:00,47.88,47.96,47.85,47.93,21400.0,24.029,24.0691,24.0139,24.054,21400.0
2008-06-19 14:00:00,47.93,47.94,47.8,47.82,34000.0,24.054,24.0591,23.9888,23.9988,34000.0
2008-06-19 14:30:00,47.85,47.98,47.83,47.89,30300.0,24.0139,24.0791,24.0039,24.034,30300.0
2008-06-19 15:00:00,47.88,48.09,47.84,48.0,79600.0,24.029,24.1343,24.0089,24.0892,79600.0
2008-06-19 15:30:00,47.98,48.13,47.87,48.08,118800.0,24.0791,24.1544,24.0239,24.1293,118800.0
2008-06-20 09:30:00,47.6,47.63,47.37,47.49,52200.0,23.8884,23.9035,23.773,23.8332,52200.0
2008-06-20 10:00:00,47.49,47.5,47.2,47.38,49100.0,23.8332,23.8382,23.6877,23.778,49100.0
2008-06-20 10:30:00,47.41,47.41,47.1,47.29,66100.0,23.7931,23.7931,23.6375,23.7329,66100.0
2008-06-20 11:00:00,47.32,47.62,47.26,47.57,109500.0,23.7479,23.8985,23.7178,23.8734,109500.0
2008-06-20 11:30:00,47.54,47.61,47.38,47.43,64700.0,23.8583,23.8935,23.778,23.8031,64700.0
2008-06-20 12:00:00,47.45,47.45,47.28,47.31,32200.0,23.8132,23.8132,23.7278,23.7429,32200.0
2008-06-20 12:30:00,47.31,47.31,47.2,47.22,38900.0,23.7429,23.7429,23.6877,23.6977,38900.0
2008-06-20 13:00:00,47.21,47.37,47.18,47.18,50600.0,23.6927,23.773,23.6777,23.6777,50600.0
2008-06-20 13:30:00,47.18,47.18,47.01,47.1,51200.0,23.6777,23.6777,23.5923,23.6375,51200.0
2008-06-20 14:00:00,47.11,47.11,46.84,46.91,55000.0,23.6425,23.6425,23.507,23.5422,55000.0
2008-06-20 14:30:00,46.91,47.05,46.65,46.66,60200.0,23.5422,23.6124,23.4117,23.4167,60200.0
2008-06-20 15:00:00,46.68,46.93,46.63,46.64,107300.0,23.4267,23.5522,23.4016,23.4067,107300.0
2008-06-20 15:30:00,46.64,47.05,46.63,46.72,214000.0,23.4067,23.6124,23.4016,23.4468,214000.0
2008-06-23 09:30:00,45.51,46.98,45.51,46.45,116500.0,22.8396,23.5773,22.8396,23.3113,116500.0
2008-06-23 10:00:00,46.45,46.48,45.97,45.98,99400.0,23.3113,23.3264,23.0704,23.0754,99400.0
2008-06-23 10:30:00,46.0,46.15,45.69,45.75,90200.0,23.0855,23.1607,22.9299,22.96,90200.0
2008-06-23 11:00:00,45.75,45.8,45.62,45.8,78100.0,22.96,22.9851,22.8948,22.9851,78100.0
2008-06-23 11:30:00,45.82,46.07,45.8,46.07,84900.0,22.9951,23.1206,22.9851,23.1206,84900.0
2008-06-23 12:00:00,46.07,46.12,45.76,45.77,53000.0,23.1206,23.1457,22.965,22.97,53000.0
2008-06-23 12:30:00,45.76,45.89,45.71,45.87,58600.0,22.965,23.0303,22.9399,23.0202,58600.0
2008-06-23 13:00:00,45.87,46.03,45.83,45.94,54400.0,23.0202,23.1005,23.0001,23.0553,54400.0
2008-06-23 13:30:00,45.94,46.03,45.9,45.92,68300.0,23.0553,23.1005,23.0353,23.0453,68300.0
2008-06-23 14:00:00,45.92,45.94,45.76,45.79,80500.0,23.0453,23.0553,22.965,22.9801,80500.0
2008-06-23 14:30:00,45.79,45.84,45.7,45.7,75100.0,22.9801,23.0052,22.9349,22.9349,75100.0
2008-06-23 15:00:00,45.71,45.77,45.58,45.63,84100.0,22.9399,22.97,22.8747,22.8998,84100.0
2008-06-23 15:30:00,45.62,45.69,45.4,45.49,172400.0,22.8948,22.9299,22.7843,22.8295,172400.0
2008-06-24 09:30:00,45.59,45.64,45.28,45.36,80300.0,22.8797,22.9048,22.7241,22.7643,80300.0
2008-06-24 10:00:00,45.36,45.43,45.18,45.3,77700.0,22.7643,22.7994,22.6739,22.7342,77700.0
2008-06-24 10:30:00,45.33,45.94,45.24,45.93,54200.0,22.7492,23.0553,22.704,23.0503,54200.0
2008-06-24 11:00:00,45.94,46.55,45.94,46.39,87300.0,23.0553,23.3615,23.0553,23.2812,87300.0
2008-06-24 11:30:00,46.37,46.69,46.35,46.65,86100.0,23.2711,23.4317,23.2611,23.4117,86100.0
2008-06-24 12:00:00,46.66,46.82,46.57,46.7,66800.0,23.4167,23.497,23.3715,23.4368,66800.0
2008-06-24 12:30:00,46.72,46.72,46.28,46.31,42900.0,23.4468,23.4468,23.226,23.241,42900.0
2008-06-24 13:00:00,46.34,46.36,46.17,46.17,26400.0,23.2561,23.2661,23.1708,23.1708,26400.0
2008-06-24 13:30:00,46.14,46.44,46.1,46.37,36800.0,23.1557,23.3063,23.1356,23.2711,36800.0
2008-06-24 14:00:00,46.39,46.46,46.01,46.1,49100.0,23.2812,23.3163,23.0905,23.1356,49100.0
2008-06-24 14:30:00,46.09,46.11,45.63,45.8,62700.0,23.1306,23.1407,22.8998,22.9851,62700.0
2008-06-24 15:00:00,45.84,46.18,45.46,45.69,150000.0,23.0052,23.1758,22.8145,22.9299,150000.0
2008-06-24 15:30:00,45.71,46.23,45.7,46.07,176800.0,22.9399,23.2009,22.9349,23.1206,176800.0
2008-06-25 09:30:00,46.31,46.8,46.22,46.39,122500.0,23.241,23.4869,23.1959,23.2812,122500.0
2008-06-25 10:00:00,46.4,46.46,46.12,46.17,62600.0,23.2862,23.3163,23.1457,23.1708,62600.0
2008-06-25 10:30:00,46.23,46.89,46.23,46.49,82000.0,23.2009,23.5321,23.2009,23.3314,82000.0
2008-06-25 11:00:00,46.47,46.69,46.47,46.62,44000.0,23.3213,23.4317,23.3213,23.3966,44000.0
2008-06-25 11:30:00,46.64,46.68,46.51,46.61,26500.0,23.4067,23.4267,23.3414,23.3916,26500.0
2008-06-25 12:00:00,46.6,46.67,46.54,46.54,55700.0,23.3866,23.4217,23.3565,23.3565,55700.0
2008-06-25 12:30:00,46.55,46.57,46.5,46.52,13400.0,23.3615,23.3715,23.3364,23.3464,13400.0
2008-06-25 13:00:00,46.5,46.69,46.5,46.64,18600.0,23.3364,23.4317,23.3364,23.4067,18600.0
2008-06-25 13:30:00,46.63,46.69,46.56,46.68,21100.0,23.4016,23.4317,23.3665,23.4267,21100.0
2008-06-25 14:00:00,46.69,46.85,46.56,46.58,101200.0,23.4317,23.512,23.3665,23.3765,101200.0
2008-06-25 14:30:00,46.55,46.74,46.44,46.73,83500.0,23.3615,23.4568,23.3063,23.4518,83500.0
2008-06-25 15:00:00,46.72,46.92,46.48,46.58,89300.0,23.4468,23.5472,23.3264,23.3765,89300.0
2008-06-25 15:30:00,46.56,46.69,46.35,46.66,231500.0,23.3665,23.4317,23.2611,23.4167,231500.0
2008-06-26 09:30:00,48.14,48.14,45.64,45.71,99900.0,24.1594,24.1594,22.9048,22.9399,99900.0
2008-06-26 10:00:00,45.73,45.83,45.51,45.68,79600.0,22.95,23.0001,22.8396,22.9249,79600.0
2008-06-26 10:30:00,45.7,45.78,45.58,45.59,71000.0,22.9349,22.9751,22.8747,22.8797,71000.0
2008-06-26 11:00:00,45.53,45.65,45.39,45.49,46400.0,22.8496,22.9098,22.7793,22.8295,46400.0
2008-06-26 11:30:00,45.47,45.7,45.47,45.54,39800.0,22.8195,22.9349,22.8195,22.8546,39800.0
2008-06-26 12:00:00,45.52,45.53,45.31,45.31,55000.0,22.8446,22.8496,22.7392,22.7392,55000.0
2008-06-26 12:30:00,45.3,45.5,45.3,45.44,26200.0,22.7342,22.8345,22.7342,22.8044,26200.0
2008-06-26 13:00:00,45.46,45.57,45.44,45.49,69100.0,22.8145,22.8697,22.8044,22.8295,69100.0
2008-06-26 13:30:00,45.47,45.68,45.46,45.6,68500.0,22.8195,22.9249,22.8145,22.8847,68500.0
2008-06-26 14:00:00,45.56,45.69,45.43,45.49,139800.0,22.8646,22.9299,22.7994,22.8295,139800.0
2008-06-26 14:30:00,45.49,45.59,45.43,45.5,77800.0,22.8295,22.8797,22.7994,22.8345,77800.0
2008-06-26 15:00:00,45.5,45.61,45.45,45.58,90100.0,22.8345,22.8897,22.8094,22.8747,90100.0
2008-06-26 15:30:00,45.61,45.61,45.38,45.43,140800.0,22.8897,22.8897,22.7743,22.7994,140800.0
2008-06-27 09:30:00,45.21,46.0,45.21,45.6,69700.0,22.689,23.0855,22.689,22.8847,69700.0
2008-06-27 10:00:00,45.61,45.71,45.44,45.67,55300.0,22.8897,22.9399,22.8044,22.9198,55300.0
2008-06-27 10:30:00,45.67,45.72,45.4,45.49,82700.0,22.9198,22.9449,22.7843,22.8295,82700.0
2008-06-27 11:00:00,45.49,45.68,45.45,45.64,42200.0,22.8295,22.9249,22.8094,22.9048,42200.0
2008-06-27 11:30:00,45.62,45.62,45.36,45.37,18300.0,22.8948,22.8948,22.7643,22.7693,18300.0
2008-06-27 12:00:00,45.35,45.71,45.31,45.7,34400.0,22.7593,22.9399,22.7392,22.9349,34400.0
2008-06-27 12:30:00,45.7,45.76,45.44,45.48,50900.0,22.9349,22.965,22.8044,22.8245,50900.0
2008-06-27 13:00:00,45.44,45.47,45.32,45.34,48600.0,22.8044,22.8195,22.7442,22.7542,48600.0
2008-06-27 13:30:00,45.35,45.47,45.25,45.33,58300.0,22.7593,22.8195,22.7091,22.7492,58300.0
2008-06-27 14:00:00,45.33,45.55,45.28,45.53,47100.0,22.7492,22.8596,22.7241,22.8496,47100.0
2008-06-27 14:30:00,45.54,45.58,45.47,45.56,37900.0,22.8546,22.8747,22.8195,22.8646,37900.0
2008-06-27 15:00:00,45.57,45.6,45.49,45.51,45500.0,22.8697,22.8847,22.8295,22.8396,45500.0
2008-06-27 15:30:00,45.5,45.82,45.45,45.63,132600.0,22.8345,22.9951,22.8094,22.8998,132600.0
2008-06-30 09:30:00,45.5,45.5,44.95,44.98,101100.0,22.8345,22.8345,22.5585,22.5736,101100.0
2008-06-30 10:00:00,44.97,45.04,44.78,44.9,46900.0,22.5685,22.6037,22.4732,22.5334,46900.0
2008-06-30 10:30:00,44.88,44.98,44.87,44.92,39100.0,22.5234,22.5736,22.5184,22.5435,39100.0
2008-06-30 11:00:00,44.93,44.94,44.26,44.29,102400.0,22.5485,22.5535,22.2122,22.2273,102400.0
2008-06-30 11:30:00,44.29,44.36,44.19,44.24,47000.0,22.2273,22.2624,22.1771,22.2022,47000.0
2008-06-30 12:00:00,44.24,44.44,44.24,44.28,71400.0,22.2022,22.3026,22.2022,22.2223,71400.0
2008-06-30 12:30:00,44.3,44.38,44.25,44.29,45000.0,22.2323,22.2725,22.2072,22.2273,45000.0
2008-06-30 13:00:00,44.29,44.4,44.24,44.33,34400.0,22.2273,22.2825,22.2022,22.2474,34400.0
2008-06-30 13:30:00,44.32,44.34,44.22,44.26,28400.0,22.2423,22.2524,22.1922,22.2122,28400.0
2008-06-30 14:00:00,44.26,44.41,44.25,44.4,36900.0,22.2122,22.2875,22.2072,22.2825,36900.0
2008-06-30 14:30:00,44.38,44.58,44.37,44.58,52300.0,22.2725,22.3728,22.2674,22.3728,52300.0
2008-06-30 15:00:00,44.58,44.79,44.55,44.77,54600.0,22.3728,22.4782,22.3578,22.4682,54600.0
2008-06-30 15:30:00,44.76,44.93,44.61,44.61,248500.0,22.4632,22.5485,22.3879,22.3879,248500.0
2008-07-01 09:30:00,44.3,44.96,43.34,44.92,45100.0,22.2323,22.5635,21.7505,22.5435,45100.0
2008-07-01 10:00:00,44.91,45.16,44.45,44.57,43400.0,22.5384,22.6639,22.3076,22.3678,43400.0
2008-07-01 10:30:00,44.61,44.92,44.61,44.82,22500.0,22.3879,22.5435,22.3879,22.4933,22500.0
2008-07-01 11:00:00,44.87,44.94,44.62,44.64,20600.0,22.5184,22.5535,22.3929,22.4029,20600.0
2008-07-01 11:30:00,44.64,44.71,44.6,44.62,27500.0,22.4029,22.4381,22.3829,22.3929,27500.0
2008-07-01 12:00:00,44.64,44.64,43.63,43.73,61100.0,22.4029,22.4029,21.8961,21.9462,61100.0
2008-07-01 12:30:00,43.76,44.09,43.57,44.04,54900.0,21.9613,22.1269,21.8659,22.1018,54900.0
2008-07-01 13:00:00,44.05,44.05,43.73,43.91,33200.0,22.1068,22.1068,21.9462,22.0366,33200.0
2008-07-01 13:30:00,43.9,44.15,43.84,44.09,48000.0,22.0316,22.157,22.0014,22.1269,48000.0
2008-07-01 14:00:00,44.05,44.55,44.01,44.3,64500.0,22.1068,22.3578,22.0868,22.2323,64500.0
2008-07-01 14:30:00,44.26,44.6,44.21,44.48,57800.0,22.2122,22.3829,22.1871,22.3226,57800.0
2008-07-01 15:00:00,44.51,44.51,44.22,44.36,76500.0,22.3377,22.3377,22.1922,22.2624,76500.0
2008-07-01 15:30:00,44.32,44.65,44.3,44.61,88500.0,22.2423,22.408,22.2323,22.3879,88500.0
2008-07-02 09:30:00,45.22,45.62,44.97,45.13,163200.0,22.694,22.8948,22.5685,22.6488,163200.0
2008-07-02 10:00:00,45.1,45.44,44.95,45.28,106200.0,22.6338,22.8044,22.5585,22.7241,106200.0
2008-07-02 10:30:00,45.29,45.36,44.88,44.99,112500.0,22.7291,22.7643,22.5234,22.5786,112500.0
2008-07-02 11:00:00,44.99,45.24,44.94,45.08,47800.0,22.5786,22.704,22.5535,22.6238,47800.0
2008-07-02 11:30:00,45.06,45.09,44.46,44.64,56400.0,22.6137,22.6288,22.3126,22.4029,56400.0
2008-07-02 12:00:00,44.65,44.68,44.19,44.21,118700.0,22.408,22.423,22.1771,22.1871,118700.0
2008-07-02 12:30:00,44.21,44.28,43.96,44.11,135300.0,22.1871,22.2223,22.0617,22.137,135300.0
2008-07-02 13:00:00,44.11,44.16,43.93,44.01,60800.0,22.137,22.162,22.0466,22.0868,60800.0
2008-07-02 13:30:00,44.01,44.36,43.93,44.32,91600.0,22.0868,22.2624,22.0466,22.2423,91600.0
2008-07-02 14:00:00,44.32,44.43,44.06,44.06,55700.0,22.2423,22.2975,22.1119,22.1119,55700.0
2008-07-02 14:30:00,44.03,44.11,43.84,43.86,79100.0,22.0968,22.137,22.0014,22.0115,79100.0
2008-07-02 15:00:00,43.86,43.88,43.5,43.52,102900.0,22.0115,22.0215,21.8308,21.8409,102900.0
2008-07-02 15:30:00,43.51,43.57,43.16,43.5,241000.0,21.8358,21.8659,21.6602,21.8308,241000.0
2008-07-03 09:00:00,43.5,43.5,42.55,42.81,13100.0,21.8308,21.8308,21.3541,21.4845,13100.0
2008-07-03 09:30:00,42.99,43.82,42.83,43.54,263000.0,21.5749,21.9914,21.4946,21.8509,263000.0
2008-07-03 10:00:00,43.53,43.89,43.06,43.85,255300.0,21.8459,22.0265,21.61,22.0065,255300.0
2008-07-03 10:30:00,43.84,44.11,43.73,43.75,197600.0,22.0014,22.137,21.9462,21.9563,197600.0
2008-07-03 11:00:00,43.75,43.85,43.68,43.84,131800.0,21.9563,22.0065,21.9212,22.0014,131800.0
2008-07-03 11:30:00,43.84,44.15,43.8,44.08,66000.0,22.0014,22.157,21.9814,22.1219,66000.0
2008-07-03 12:00:00,44.09,44.27,43.96,44.1,86800.0,22.1269,22.2172,22.0617,22.1319,86800.0
2008-07-03 12:30:00,44.08,44.2,43.98,44.01,109900.0,22.1219,22.1821,22.0717,22.0868,109900.0
2008-07-07 09:30:00,43.9,44.74,43.9,44.7,145700.0,22.0316,22.4531,22.0316,22.433,145700.0
2008-07-07 10:00:00,44.7,44.75,44.26,44.47,133700.0,22.433,22.4581,22.2122,22.3176,133700.0
2008-07-07 10:30:00,44.47,44.66,44.45,44.54,125400.0,22.3176,22.413,22.3076,22.3527,125400.0
2008-07-07 11:00:00,44.54,44.97,44.52,44.91,83000.0,22.3527,22.5685,22.3427,22.5384,83000.0
2008-07-07 11:30:00,44.94,45.07,44.58,44.66,63700.0,22.5535,22.6187,22.3728,22.413,63700.0
2008-07-07 12:00:00,44.62,44.78,44.12,44.22,88000.0,22.3929,22.4732,22.142,22.1922,88000.0
2008-07-07 12:30:00,44.21,44.33,43.74,43.74,110800.0,22.1871,22.2474,21.9513,21.9513,110800.0
2008-07-07 13:00:00,43.76,44.04,43.73,43.89,56500.0,21.9613,22.1018,21.9462,22.0265,56500.0
2008-07-07 13:30:00,43.87,44.02,43.81,43.82,51700.0,22.0165,22.0918,21.9864,21.9914,51700.0
2008-07-07 14:00:00,43.83,44.31,43.83,44.31,98100.0,21.9964,22.2373,21.9964,22.2373,98100.0
2008-07-07 14:30:00,44.31,44.45,44.09,44.26,47400.0,22.2373,22.3076,22.1269,22.2122,47400.0
2008-07-07 15:00:00,44.29,44.94,44.28,44.94,150100.0,22.2273,22.5535,22.2223,22.5535,150100.0
2008-07-07 15:30:00,44.94,45.08,44.49,44.52,185700.0,22.5535,22.6238,22.3277,22.3427,185700.0
2008-07-08 09:30:00,44.22,45.48,44.19,45.48,142600.0,22.1922,22.8245,22.1771,22.8245,142600.0
2008-07-08 10:00:00,45.47,45.57,45.21,45.38,131600.0,22.8195,22.8697,22.689,22.7743,131600.0
2008-07-08 10:30:00,45.37,45.5,45.26,45.41,81400.0,22.7693,22.8345,22.7141,22.7894,81400.0
2008-07-08 11:00:00,45.39,45.4,45.18,45.23,73800.0,22.7793,22.7843,22.6739,22.699,73800.0
2008-07-08 11:30:00,45.23,45.23,44.75,45.0,72000.0,22.699,22.699,22.4581,22.5836,72000.0
2008-07-08 12:00:00,44.98,45.14,44.86,45.08,74100.0,22.5736,22.6539,22.5133,22.6238,74100.0
2008-07-08 12:30:00,45.07,45.19,45.0,45.04,47600.0,22.6187,22.679,22.5836,22.6037,47600.0
2008-07-08 13:00:00,45.01,45.09,44.86,44.86,34200.0,22.5886,22.6288,22.5133,22.5133,34200.0
2008-07-08 13:30:00,44.88,44.97,44.8,44.91,41800.0,22.5234,22.5685,22.4832,22.5384,41800.0
2008-07-08 14:00:00,44.9,44.94,44.7,44.83,74300.0,22.5334,22.5535,22.433,22.4983,74300.0
2008-07-08 14:30:00,44.84,45.2,44.8,45.16,82000.0,22.5033,22.684,22.4832,22.6639,82000.0
2008-07-08 15:00:00,45.15,45.36,45.05,45.1,107500.0,22.6589,22.7643,22.6087,22.6338,107500.0
2008-07-08 15:30:00,45.12,45.5,45.03,45.28,192000.0,22.6438,22.8345,22.5987,22.7241,192000.0
2008-07-09 09:30:00,45.46,46.21,44.77,44.82,156100.0,22.8145,23.1909,22.4682,22.4933,156100.0
2008-07-09 10:00:00,44.81,45.31,44.75,45.31,68500.0,22.4883,22.7392,22.4581,22.7392,68500.0
2008-07-09 10:30:00,45.2,45.28,45.01,45.14,47900.0,22.684,22.7241,22.5886,22.6539,47900.0
2008-07-09 11:00:00,45.14,45.22,44.84,45.12,68500.0,22.6539,22.694,22.5033,22.6438,68500.0
2008-07-09 11:30:00,45.12,45.13,44.85,44.89,54400.0,22.6438,22.6488,22.5083,22.5284,54400.0
2008-07-09 12:00:00,44.88,45.0,44.88,44.97,38800.0,22.5234,22.5836,22.5234,22.5685,38800.0
2008-07-09 12:30:00,44.99,45.0,44.72,44.73,63100.0,22.5786,22.5836,22.4431,22.4481,63100.0
2008-07-09 13:00:00,44.74,44.82,44.63,44.68,43200.0,22.4531,22.4933,22.3979,22.423,43200.0
2008-07-09 13:30:00,44.68,44.94,44.68,44.86,33900.0,22.423,22.5535,22.423,22.5133,33900.0
2008-07-09 14:00:00,44.86,45.01,44.76,44.77,60800.0,22.5133,22.5886,22.4632,22.4682,60800.0
2008-07-09 14:30:00,44.77,44.8,44.47,44.5,61000.0,22.4682,22.4832,22.3176,22.3327,61000.0
2008-07-09 15:00:00,44.46,44.51,44.31,44.37,48000.0,22.3126,22.3377,22.2373,22.2674,48000.0
2008-07-09 15:30:00,44.37,44.44,43.69,43.76,226500.0,22.2674,22.3026,21.9262,21.9613,226500.0
2008-07-10 09:30:00,44.04,44.4,43.53,43.55,130800.0,22.1018,22.2825,21.8459,21.8559,130800.0
2008-07-10 10:00:00,43.5,43.59,43.16,43.39,235200.0,21.8308,21.876,21.6602,21.7756,235200.0
2008-07-10 10:30:00,43.36,43.92,43.33,43.38,176600.0,21.7606,22.0416,21.7455,21.7706,176600.0
2008-07-10 11:00:00,43.38,43.79,43.31,43.72,87100.0,21.7706,21.9764,21.7355,21.9412,87100.0
2008-07-10 11:30:00,43.73,43.84,43.52,43.55,68700.0,21.9462,22.0014,21.8409,21.8559,68700.0
2008-07-10 12:00:00,43.56,43.82,43.52,43.53,73300.0,21.8609,21.9914,21.8409,21.8459,73300.0
2008-07-10 12:30:00,43.55,43.66,43.49,43.55,61400.0,21.8559,21.9111,21.8258,21.8559,61400.0
2008-07-10 13:00:00,43.55,43.68,43.5,43.67,125900.0,21.8559,21.9212,21.8308,21.9161,125900.0
2008-07-10 13:30:00,43.67,43.76,43.6,43.61,98800.0,21.9161,21.9613,21.881,21.886,98800.0
2008-07-10 14:00:00,43.6,43.67,43.26,43.31,89700.0,21.881,21.9161,21.7104,21.7355,89700.0
2008-07-10 14:30:00,43.3,43.31,43.12,43.16,80900.0,21.7304,21.7355,21.6401,21.6602,80900.0
2008-07-10 15:00:00,43.18,43.34,43.15,43.19,157700.0,21.6702,21.7505,21.6552,21.6752,157700.0
2008-07-10 15:30:00,43.18,43.36,43.06,43.34,151500.0,21.6702,21.7606,21.61,21.7505,151500.0
2008-07-11 09:30:00,42.01,42.84,42.01,42.33,200200.0,21.083,21.4996,21.083,21.2436,200200.0
2008-07-11 10:00:00,42.33,42.5,42.11,42.3,116500.0,21.2436,21.329,21.1332,21.2286,116500.0
2008-07-11 10:30:00,42.28,42.41,41.93,41.97,148900.0,21.2186,21.2838,21.0429,21.063,148900.0
2008-07-11 11:00:00,41.98,42.0,41.59,41.63,95800.0,21.068,21.078,20.8723,20.8923,95800.0
2008-07-11 11:30:00,41.62,41.69,41.37,41.68,141000.0,20.8873,20.9225,20.7619,20.9174,141000.0
2008-07-11 12:00:00,41.68,41.82,41.6,41.77,55300.0,20.9174,20.9877,20.8773,20.9626,55300.0
2008-07-11 12:30:00,41.77,41.79,41.69,41.72,96600.0,20.9626,20.9726,20.9225,20.9375,96600.0
2008-07-11 13:00:00,41.73,41.8,41.59,41.71,86500.0,20.9425,20.9777,20.8723,20.9325,86500.0
2008-07-11 13:30:00,41.7,41.97,41.65,41.96,44300.0,20.9275,21.063,20.9024,21.058,44300.0
2008-07-11 14:00:00,41.98,42.27,41.79,41.8,124900.0,21.068,21.2135,20.9726,20.9777,124900.0
2008-07-11 14:30:00,41.84,42.47,41.76,42.47,180900.0,20.9977,21.3139,20.9576,21.3139,180900.0
2008-07-11 15:00:00,42.47,42.68,42.22,42.39,203100.0,21.3139,21.4193,21.1884,21.2738,203100.0
2008-07-11 15:30:00,42.38,42.5,42.13,42.2,188300.0,21.2687,21.329,21.1433,21.1784,188300.0
2008-07-14 09:30:00,42.38,43.22,42.38,42.38,185500.0,21.2687,21.6903,21.2687,21.2687,185500.0
2008-07-14 10:00:00,42.37,42.37,41.68,41.76,181700.0,21.2637,21.2637,20.9174,20.9576,181700.0
2008-07-14 10:30:00,41.8,41.93,41.61,41.75,111300.0,20.9777,21.0429,20.8823,20.9526,111300.0
2008-07-14 11:00:00,41.77,41.8,41.61,41.63,71600.0,20.9626,20.9777,20.8823,20.8923,71600.0
2008-07-14 11:30:00,41.64,41.64,41.16,41.36,98900.0,20.8974,20.8974,20.6565,20.7568,98900.0
2008-07-14 12:00:00,41.36,41.43,41.14,41.32,98200.0,20.7568,20.792,20.6464,20.7368,98200.0
2008-07-14 12:30:00,41.29,41.36,41.16,41.31,55500.0,20.7217,20.7568,20.6565,20.7317,55500.0
2008-07-14 13:00:00,41.29,41.29,40.97,40.99,70100.0,20.7217,20.7217,20.5611,20.5712,70100.0
2008-07-14 13:30:00,40.99,41.23,40.94,41.15,70200.0,20.5712,20.6916,20.5461,20.6515,70200.0
2008-07-14 14:00:00,41.19,41.35,41.16,41.31,46200.0,20.6715,20.7518,20.6565,20.7317,46200.0
2008-07-14 14:30:00,41.32,41.34,41.17,41.32,54700.0,20.7368,20.7468,20.6615,20.7368,54700.0
2008-07-14 15:00:00,41.32,41.41,41.17,41.28,110200.0,20.7368,20.7819,20.6615,20.7167,110200.0
2008-07-14 15:30:00,41.29,41.36,40.79,40.8,283900.0,20.7217,20.7568,20.4708,20.4758,283900.0
2008-07-15 09:30:00,40.91,40.94,40.01,40.1,294400.0,20.531,20.5461,20.0793,20.1245,294400.0
2008-07-15 10:00:00,40.07,40.27,39.92,40.2,316100.0,20.1094,20.2098,20.0342,20.1747,316100.0
2008-07-15 10:30:00,40.22,40.22,39.62,39.76,335700.0,20.1847,20.1847,19.8836,19.9539,335700.0
2008-07-15 11:00:00,39.75,40.27,39.73,39.92,361000.0,19.9488,20.2098,19.9388,20.0342,361000.0
2008-07-15 11:30:00,39.93,40.79,39.91,40.7,165900.0,20.0392,20.4708,20.0291,20.4256,165900.0
2008-07-15 12:00:00,40.68,40.69,39.95,40.05,234200.0,20.4156,20.4206,20.0492,20.0994,234200.0
2008-07-15 12:30:00,40.05,40.46,40.02,40.44,151800.0,20.0994,20.3052,20.0844,20.2951,151800.0
2008-07-15 13:00:00,40.48,40.53,40.12,40.12,161800.0,20.3152,20.3403,20.1345,20.1345,161800.0
2008-07-15 13:30:00,40.11,40.34,40.09,40.21,95300.0,20.1295,20.2449,20.1195,20.1797,95300.0
2008-07-15 14:00:00,40.21,40.45,40.11,40.24,109200.0,20.1797,20.3002,20.1295,20.1948,109200.0
2008-07-15 14:30:00,40.25,40.96,40.24,40.85,141600.0,20.1998,20.5561,20.1948,20.5009,141600.0
2008-07-15 15:00:00,40.87,40.91,40.65,40.71,141800.0,20.5109,20.531,20.4005,20.4306,141800.0
2008-07-15 15:30:00,40.67,40.75,39.86,39.87,191300.0,20.4106,20.4507,20.0041,20.0091,191300.0
2008-07-16 09:30:00,40.09,41.14,40.09,41.11,314700.0,20.1195,20.6464,20.1195,20.6314,314700.0
2008-07-16 10:00:00,41.1,41.27,40.26,40.27,279600.0,20.6264,20.7117,20.2048,20.2098,279600.0
2008-07-16 10:30:00,40.26,40.74,40.2,40.53,279600.0,20.2048,20.4457,20.1747,20.3403,279600.0
2008-07-16 11:00:00,40.53,40.92,40.47,40.68,164100.0,20.3403,20.536,20.3102,20.4156,164100.0
2008-07-16 11:30:00,40.71,40.86,40.63,40.79,79900.0,20.4306,20.5059,20.3905,20.4708,79900.0
2008-07-16 12:00:00,40.82,40.93,40.73,40.85,113200.0,20.4858,20.541,20.4407,20.5009,113200.0
2008-07-16 12:30:00,40.88,40.99,40.81,40.88,118200.0,20.5159,20.5712,20.4808,20.5159,118200.0
2008-07-16 13:00:00,40.88,41.24,40.86,41.2,130600.0,20.5159,20.6966,20.5059,20.6765,130600.0
2008-07-16 13:30:00,41.2,41.84,41.17,41.84,106400.0,20.6765,20.9977,20.6615,20.9977,106400.0
2008-07-16 14:00:00,41.84,42.6,41.64,42.51,223100.0,20.9977,21.3791,20.8974,21.334,223100.0
2008-07-16 14:30:00,42.5,42.6,42.26,42.35,132300.0,21.329,21.3791,21.2085,21.2537,132300.0
2008-07-16 15:00:00,42.35,42.44,42.14,42.34,131400.0,21.2537,21.2988,21.1483,21.2487,131400.0
2008-07-16 15:30:00,42.34,42.91,42.24,42.8,243100.0,21.2487,21.5347,21.1985,21.4795,243100.0
2008-07-17 09:30:00,43.72,44.2,43.42,43.42,241500.0,21.9412,22.1821,21.7907,21.7907,241500.0
2008-07-17 10:00:00,43.39,43.77,43.29,43.56,137500.0,21.7756,21.9663,21.7254,21.8609,137500.0
2008-07-17 10:30:00,43.57,43.74,43.13,43.16,108000.0,21.8659,21.9513,21.6451,21.6602,108000.0
2008-07-17 11:00:00,43.15,43.28,42.64,43.17,104800.0,21.6552,21.7204,21.3992,21.6652,104800.0
2008-07-17 11:30:00,43.16,43.66,43.03,43.03,67100.0,21.6602,21.9111,21.5949,21.5949,67100.0
2008-07-17 12:00:00,43.06,43.22,43.0,43.13,35000.0,21.61,21.6903,21.5799,21.6451,35000.0
2008-07-17 12:30:00,43.11,43.12,42.96,43.03,61700.0,21.6351,21.6401,21.5598,21.5949,61700.0
2008-07-17 13:00:00,43.01,43.41,43.01,43.23,124900.0,21.5849,21.7856,21.5849,21.6953,124900.0
2008-07-17 13:30:00,43.26,43.36,43.15,43.36,51900.0,21.7104,21.7606,21.6552,21.7606,51900.0
2008-07-17 14:00:00,43.38,43.69,43.37,43.68,61500.0,21.7706,21.9262,21.7656,21.9212,61500.0
2008-07-17 14:30:00,43.69,43.86,43.52,43.65,114900.0,21.9262,22.0115,21.8409,21.9061,114900.0
2008-07-17 15:00:00,43.64,43.87,43.62,43.87,99800.0,21.9011,22.0165,21.891,22.0165,99800.0
2008-07-17 15:30:00,43.87,44.27,43.8,44.08,253100.0,22.0165,22.2172,21.9814,22.1219,253100.0
2008-07-18 09:30:00,43.82,44.78,43.82,44.38,200300.0,21.9914,22.4732,21.9914,22.2725,200300.0
2008-07-18 10:00:00,44.37,44.63,44.26,44.49,132600.0,22.2674,22.3979,22.2122,22.3277,132600.0
2008-07-18 10:30:00,44.52,44.71,44.37,44.71,91500.0,22.3427,22.4381,22.2674,22.4381,91500.0
2008-07-18 11:00:00,44.72,45.2,44.67,44.95,104000.0,22.4431,22.684,22.418,22.5585,104000.0
2008-07-18 11:30:00,44.96,45.09,44.82,45.01,79200.0,22.5635,22.6288,22.4933,22.5886,79200.0
2008-07-18 12:00:00,45.01,45.07,44.96,45.0,81600.0,22.5886,22.6187,22.5635,22.5836,81600.0
2008-07-18 12:30:00,44.99,45.03,44.9,44.91,97300.0,22.5786,22.5987,22.5334,22.5384,97300.0
2008-07-18 13:00:00,44.91,44.98,44.82,44.9,113200.0,22.5384,22.5736,22.4933,22.5334,113200.0
2008-07-18 13:30:00,44.88,44.91,44.77,44.79,86500.0,22.5234,22.5384,22.4682,22.4782,86500.0
2008-07-18 14:00:00,44.77,44.88,44.74,44.78,71800.0,22.4682,22.5234,22.4531,22.4732,71800.0
2008-07-18 14:30:00,44.77,44.84,44.72,44.74,60100.0,22.4682,22.5033,22.4431,22.4531,60100.0
2008-07-18 15:00:00,44.73,44.88,44.57,44.62,90900.0,22.4481,22.5234,22.3678,22.3929,90900.0
2008-07-18 15:30:00,44.61,44.86,44.5,44.53,202800.0,22.3879,22.5133,22.3327,22.3477,202800.0
2008-07-21 09:30:00,45.06,45.23,44.45,44.95,163800.0,22.6137,22.699,22.3076,22.5585,163800.0
2008-07-21 10:00:00,44.96,45.37,44.96,45.3,90700.0,22.5635,22.7693,22.5635,22.7342,90700.0
2008-07-21 10:30:00,45.28,45.56,45.23,45.32,62900.0,22.7241,22.8646,22.699,22.7442,62900.0
2008-07-21 11:00:00,45.32,45.67,45.32,45.61,80700.0,22.7442,22.9198,22.7442,22.8897,80700.0
2008-07-21 11:30:00,45.6,45.62,45.07,45.17,76700.0,22.8847,22.8948,22.6187,22.6689,76700.0
2008-07-21 12:00:00,45.17,45.17,44.99,45.08,42400.0,22.6689,22.6689,22.5786,22.6238,42400.0
2008-07-21 12:30:00,45.08,45.29,45.06,45.2,37100.0,22.6238,22.7291,22.6137,22.684,37100.0
2008-07-21 13:00:00,45.19,45.35,45.11,45.18,44500.0,22.679,22.7593,22.6388,22.6739,44500.0
2008-07-21 13:30:00,45.15,45.18,44.94,45.02,29700.0,22.6589,22.6739,22.5535,22.5936,29700.0
2008-07-21 14:00:00,45.03,45.07,44.78,44.92,51500.0,22.5987,22.6187,22.4732,22.5435,51500.0
2008-07-21 14:30:00,44.96,44.96,44.69,44.75,50000.0,22.5635,22.5635,22.428,22.4581,50000.0
2008-07-21 15:00:00,44.74,44.81,44.45,44.47,108900.0,22.4531,22.4883,22.3076,22.3176,108900.0
2008-07-21 15:30:00,44.45,44.46,43.98,44.25,241400.0,22.3076,22.3126,22.0717,22.2072,241400.0
2008-07-22 09:30:00,43.77,43.77,42.31,42.84,184300.0,22.2099,22.2099,21.4691,21.738,184300.0
2008-07-22 10:00:00,42.86,43.32,42.8,43.14,171300.0,21.7482,21.9816,21.7177,21.8903,171300.0
2008-07-22 10:30:00,43.13,43.17,42.81,43.07,65900.0,21.8852,21.9055,21.7228,21.8547,65900.0
2008-07-22 11:00:00,43.07,43.8,43.07,43.78,101800.0,21.8547,22.2252,21.8547,22.215,101800.0
2008-07-22 11:30:00,43.79,44.09,43.79,43.97,125500.0,22.2201,22.3723,22.2201,22.3114,125500.0
2008-07-22 12:00:00,43.99,44.21,43.89,43.95,87000.0,22.3216,22.4332,22.2708,22.3013,87000.0
2008-07-22 12:30:00,43.95,44.09,43.88,44.03,45800.0,22.3013,22.3723,22.2658,22.3419,45800.0
2008-07-22 13:00:00,44.01,44.09,43.93,44.05,28200.0,22.3317,22.3723,22.2911,22.352,28200.0
2008-07-22 13:30:00,44.08,44.15,43.81,43.85,37700.0,22.3672,22.4028,22.2302,22.2505,37700.0
2008-07-22 14:00:00,43.83,43.87,43.59,43.83,141900.0,22.2404,22.2607,22.1186,22.2404,141900.0
2008-07-22 14:30:00,43.86,44.26,43.8,44.16,55700.0,22.2556,22.4586,22.2252,22.4078,55700.0
2008-07-22 15:00:00,44.18,44.69,44.18,44.68,63900.0,22.418,22.6768,22.418,22.6717,63900.0
2008-07-22 15:30:00,44.7,44.93,44.62,44.91,175900.0,22.6819,22.7986,22.6413,22.7884,175900.0
2008-07-23 09:30:00,45.04,45.48,44.55,45.37,167600.0,22.8544,23.0776,22.6057,23.0218,167600.0
2008-07-23 10:00:00,45.35,45.79,45.27,45.68,149800.0,23.0117,23.2349,22.9711,23.1791,149800.0
2008-07-23 10:30:00,45.69,46.0,45.57,45.74,131600.0,23.1842,23.3415,23.1233,23.2096,131600.0
2008-07-23 11:00:00,45.77,46.07,45.65,45.92,168000.0,23.2248,23.377,23.1639,23.3009,168000.0
2008-07-23 11:30:00,45.92,45.92,45.54,45.6,93300.0,23.3009,23.3009,23.1081,23.1385,93300.0
2008-07-23 12:00:00,45.62,45.71,45.29,45.41,60800.0,23.1487,23.1943,22.9812,23.0421,60800.0
2008-07-23 12:30:00,45.4,45.57,45.29,45.54,46700.0,23.037,23.1233,22.9812,23.1081,46700.0
2008-07-23 13:00:00,45.54,45.56,45.28,45.4,61800.0,23.1081,23.1182,22.9762,23.037,61800.0
2008-07-23 13:30:00,45.39,45.67,45.34,45.4,99900.0,23.032,23.1741,23.0066,23.037,99900.0
2008-07-23 14:00:00,45.4,45.83,45.39,45.78,131100.0,23.037,23.2552,23.032,23.2299,131100.0
2008-07-23 14:30:00,45.79,45.98,45.68,45.93,136900.0,23.2349,23.3314,23.1791,23.306,136900.0
2008-07-23 15:00:00,45.93,46.17,45.81,46.12,198300.0,23.306,23.4278,23.2451,23.4024,198300.0
2008-07-23 15:30:00,46.11,46.28,45.85,45.95,296400.0,23.3973,23.4836,23.2654,23.3161,296400.0
2008-07-24 09:30:00,45.88,46.08,45.53,45.85,172600.0,23.2806,23.3821,23.103,23.2654,172600.0
2008-07-24 10:00:00,45.84,45.86,45.2,45.53,99500.0,23.2603,23.2705,22.9356,23.103,99500.0
2008-07-24 10:30:00,45.54,45.75,45.5,45.68,78200.0,23.1081,23.2146,23.0878,23.1791,78200.0
2008-07-24 11:00:00,45.67,45.92,45.52,45.64,144700.0,23.1741,23.3009,23.0979,23.1588,144700.0
2008-07-24 11:30:00,45.63,45.66,44.87,45.1,121600.0,23.1538,23.169,22.7681,22.8848,121600.0
2008-07-24 12:00:00,45.11,45.21,44.81,44.82,95700.0,22.8899,22.9406,22.7377,22.7427,95700.0
2008-07-24 12:30:00,44.81,44.81,44.23,44.36,123400.0,22.7377,22.7377,22.4434,22.5093,123400.0
2008-07-24 13:00:00,44.34,44.65,44.26,44.45,126100.0,22.4992,22.6565,22.4586,22.555,126100.0
2008-07-24 13:30:00,44.46,44.48,44.23,44.4,63300.0,22.5601,22.5702,22.4434,22.5296,63300.0
2008-07-24 14:00:00,44.38,44.4,43.87,43.89,83500.0,22.5195,22.5296,22.2607,22.2708,83500.0
2008-07-24 14:30:00,43.9,44.02,43.68,43.77,80200.0,22.2759,22.3368,22.1643,22.2099,80200.0
2008-07-24 15:00:00,43.78,43.83,43.54,43.61,116700.0,22.215,22.2404,22.0932,22.1288,116700.0
2008-07-24 15:30:00,43.62,44.02,43.54,43.75,246300.0,22.1338,22.3368,22.0932,22.1998,246300.0
2008-07-25 09:30:00,44.07,44.07,43.18,43.65,115100.0,22.3622,22.3622,21.9106,22.1491,115100.0
2008-07-25 10:00:00,43.68,44.45,43.68,43.9,118200.0,22.1643,22.555,22.1643,22.2759,118200.0
2008-07-25 10:30:00,43.9,44.25,43.73,44.24,66700.0,22.2759,22.4535,22.1896,22.4484,66700.0
2008-07-25 11:00:00,44.26,44.26,43.87,44.06,95900.0,22.4586,22.4586,22.2607,22.3571,95900.0
2008-07-25 11:30:00,44.06,44.16,43.85,43.88,67000.0,22.3571,22.4078,22.2505,22.2658,67000.0
2008-07-25 12:00:00,43.9,43.95,43.45,43.64,72300.0,22.2759,22.3013,22.0476,22.144,72300.0
2008-07-25 12:30:00,43.67,43.71,43.36,43.57,86100.0,22.1592,22.1795,22.0019,22.1085,86100.0
2008-07-25 13:00:00,43.56,43.64,43.29,43.32,65800.0,22.1034,22.144,21.9664,21.9816,65800.0
2008-07-25 13:30:00,43.29,43.77,43.19,43.61,51100.0,21.9664,22.2099,21.9156,22.1288,51100.0
2008-07-25 14:00:00,43.59,43.63,43.42,43.57,37800.0,22.1186,22.1389,22.0323,22.1085,37800.0
2008-07-25 14:30:00,43.62,43.86,43.52,43.77,29600.0,22.1338,22.2556,22.0831,22.2099,29600.0
2008-07-25 15:00:00,43.75,43.83,43.66,43.81,37500.0,22.1998,22.2404,22.1541,22.2302,37500.0
2008-07-25 15:30:00,43.78,44.08,43.72,44.07,172900.0,22.215,22.3672,22.1846,22.3622,172900.0
2008-07-28 09:30:00,43.88,43.88,43.35,43.66,92900.0,22.2658,22.2658,21.9968,22.1541,92900.0
2008-07-28 10:00:00,43.64,43.86,43.64,43.82,53500.0,22.144,22.2556,22.144,22.2353,53500.0
2008-07-28 10:30:00,43.82,43.97,43.61,43.75,72200.0,22.2353,22.3114,22.1288,22.1998,72200.0
2008-07-28 11:00:00,43.75,43.84,43.51,43.73,57700.0,22.1998,22.2455,22.078,22.1896,57700.0
2008-07-28 11:30:00,43.71,43.74,43.5,43.72,41800.0,22.1795,22.1947,22.0729,22.1846,41800.0
2008-07-28 12:00:00,43.72,43.77,43.47,43.67,39600.0,22.1846,22.2099,22.0577,22.1592,39600.0
2008-07-28 12:30:00,43.7,43.71,43.48,43.5,26300.0,22.1744,22.1795,22.0628,22.0729,26300.0
2008-07-28 13:00:00,43.52,43.6,43.44,43.48,22200.0,22.0831,22.1237,22.0425,22.0628,22200.0
2008-07-28 13:30:00,43.45,43.45,43.22,43.22,33700.0,22.0476,22.0476,21.9309,21.9309,33700.0
2008-07-28 14:00:00,43.22,43.24,43.02,43.05,23400.0,21.9309,21.941,21.8294,21.8446,23400.0
2008-07-28 14:30:00,43.05,43.21,43.02,43.09,86100.0,21.8446,21.9258,21.8294,21.8649,86100.0
2008-07-28 15:00:00,43.1,43.19,43.02,43.03,50300.0,21.87,21.9156,21.8294,21.8345,50300.0
2008-07-28 15:30:00,43.01,43.05,42.7,42.77,76100.0,21.8243,21.8446,21.667,21.7025,76100.0
2008-07-29 09:30:00,42.59,43.29,42.59,43.0,109500.0,21.6112,21.9664,21.6112,21.8192,109500.0
2008-07-29 10:00:00,43.04,43.55,43.02,43.22,112800.0,21.8395,22.0983,21.8294,21.9309,112800.0
2008-07-29 10:30:00,43.22,43.42,43.15,43.4,49600.0,21.9309,22.0323,21.8953,22.0222,49600.0
2008-07-29 11:00:00,43.39,43.55,43.33,43.49,43100.0,22.0171,22.0983,21.9867,22.0679,43100.0
2008-07-29 11:30:00,43.51,43.64,43.42,43.61,56200.0,22.078,22.144,22.0323,22.1288,56200.0
2008-07-29 12:00:00,43.68,43.83,43.65,43.76,45500.0,22.1643,22.2404,22.1491,22.2049,45500.0
2008-07-29 12:30:00,43.76,43.96,43.72,43.94,72000.0,22.2049,22.3064,22.1846,22.2962,72000.0
2008-07-29 13:00:00,43.93,43.96,43.69,43.95,33400.0,22.2911,22.3064,22.1694,22.3013,33400.0
2008-07-29 13:30:00,43.94,43.98,43.79,43.79,37800.0,22.2962,22.3165,22.2201,22.2201,37800.0
2008-07-29 14:00:00,43.79,44.17,43.76,44.1,77600.0,22.2201,22.4129,22.2049,22.3774,77600.0
2008-07-29 14:30:00,44.15,44.19,43.83,44.03,69500.0,22.4028,22.4231,22.2404,22.3419,69500.0
2008-07-29 15:00:00,44.01,44.23,43.92,44.23,81400.0,22.3317,22.4434,22.2861,22.4434,81400.0
2008-07-29 15:30:00,44.23,44.59,44.19,44.59,252300.0,22.4434,22.626,22.4231,22.626,252300.0
2008-07-30 09:30:00,44.8,45.24,44.68,45.02,172900.0,22.7326,22.9559,22.6717,22.8442,172900.0
2008-07-30 10:00:00,45.04,45.5,45.03,45.46,73400.0,22.8544,23.0878,22.8493,23.0675,73400.0
2008-07-30 10:30:00,45.45,45.85,45.3,45.73,207700.0,23.0624,23.2654,22.9863,23.2045,207700.0
2008-07-30 11:00:00,45.72,45.75,45.48,45.57,137300.0,23.1994,23.2146,23.0776,23.1233,137300.0
2008-07-30 11:30:00,45.55,45.68,45.42,45.63,145300.0,23.1132,23.1791,23.0472,23.1538,145300.0
2008-07-30 12:00:00,45.62,45.62,45.49,45.54,139100.0,23.1487,23.1487,23.0827,23.1081,139100.0
2008-07-30 12:30:00,45.52,45.56,45.34,45.38,205900.0,23.0979,23.1182,23.0066,23.0269,205900.0
2008-07-30 13:00:00,45.38,45.59,45.34,45.53,78800.0,23.0269,23.1335,23.0066,23.103,78800.0
2008-07-30 13:30:00,45.5,45.66,45.43,45.51,96200.0,23.0878,23.169,23.0523,23.0929,96200.0
2008-07-30 14:00:00,45.5,45.6,45.45,45.6,84500.0,23.0878,23.1385,23.0624,23.1385,84500.0
2008-07-30 14:30:00,45.59,45.71,45.56,45.62,65400.0,23.1335,23.1943,23.1182,23.1487,65400.0
2008-07-30 15:00:00,45.62,45.63,45.49,45.56,80300.0,23.1487,23.1538,23.0827,23.1182,80300.0
2008-07-30 15:30:00,45.56,45.84,45.51,45.64,136800.0,23.1182,23.2603,23.0929,23.1588,136800.0
2008-07-31 09:30:00,45.33,45.64,44.61,45.64,115000.0,23.0015,23.1588,22.6362,23.1588,115000.0
2008-07-31 10:00:00,45.64,45.82,45.49,45.76,47200.0,23.1588,23.2502,23.0827,23.2197,47200.0
2008-07-31 10:30:00,45.74,46.0,45.58,45.99,40500.0,23.2096,23.3415,23.1284,23.3364,40500.0
2008-07-31 11:00:00,45.99,46.46,45.91,46.44,129500.0,23.3364,23.5749,23.2958,23.5648,129500.0
2008-07-31 11:30:00,46.44,46.44,46.0,46.06,69300.0,23.5648,23.5648,23.3415,23.3719,69300.0
2008-07-31 12:00:00,46.07,46.07,45.79,45.79,52300.0,23.377,23.377,23.2349,23.2349,52300.0
2008-07-31 12:30:00,45.77,46.03,45.76,45.95,29900.0,23.2248,23.3567,23.2197,23.3161,29900.0
2008-07-31 13:00:00,45.97,46.11,45.92,45.97,33000.0,23.3263,23.3973,23.3009,23.3263,33000.0
2008-07-31 13:30:00,45.96,46.2,45.96,46.08,44900.0,23.3212,23.443,23.3212,23.3821,44900.0
2008-07-31 14:00:00,46.06,46.19,46.05,46.14,59700.0,23.3719,23.4379,23.3669,23.4125,59700.0
2008-07-31 14:30:00,46.14,46.49,46.12,46.39,75200.0,23.4125,23.5901,23.4024,23.5394,75200.0
2008-07-31 15:00:00,46.39,46.61,46.3,46.34,123800.0,23.5394,23.651,23.4937,23.514,123800.0
2008-07-31 15:30:00,46.31,46.33,45.99,46.17,172800.0,23.4988,23.509,23.3364,23.4278,172800.0
2008-08-01 09:30:00,46.09,46.39,45.71,45.73,93800.0,23.3872,23.5394,23.1943,23.2045,93800.0
2008-08-01 10:00:00,45.74,45.91,45.34,45.66,68400.0,23.2096,23.2958,23.0066,23.169,68400.0
2008-08-01 10:30:00,45.64,45.87,45.58,45.75,67000.0,23.1588,23.2755,23.1284,23.2146,67000.0
2008-08-01 11:00:00,45.75,45.78,45.54,45.76,31600.0,23.2146,23.2299,23.1081,23.2197,31600.0
2008-08-01 11:30:00,45.72,45.95,45.71,45.81,35700.0,23.1994,23.3161,23.1943,23.2451,35700.0
2008-08-01 12:00:00,45.79,45.93,45.68,45.91,32100.0,23.2349,23.306,23.1791,23.2958,32100.0
2008-08-01 12:30:00,45.92,45.93,45.74,45.8,32300.0,23.3009,23.306,23.2096,23.24,32300.0
2008-08-01 13:00:00,45.8,45.88,45.74,45.87,30800.0,23.24,23.2806,23.2096,23.2755,30800.0
2008-08-01 13:30:00,45.88,45.9,45.68,45.69,61900.0,23.2806,23.2908,23.1791,23.1842,61900.0
2008-08-01 14:00:00,45.71,45.73,45.25,45.28,91500.0,23.1943,23.2045,22.9609,22.9762,91500.0
2008-08-01 14:30:00,45.3,45.44,45.07,45.33,78900.0,22.9863,23.0573,22.8696,23.0015,78900.0
2008-08-01 15:00:00,45.35,45.39,45.19,45.31,72500.0,23.0117,23.032,22.9305,22.9914,72500.0
2008-08-01 15:30:00,45.28,45.5,45.21,45.41,154300.0,22.9762,23.0878,22.9406,23.0421,154300.0
2008-08-04 09:30:00,45.1,45.15,44.53,44.96,57800.0,22.8848,22.9102,22.5956,22.8138,57800.0
2008-08-04 10:00:00,45.06,45.07,44.79,45.07,25300.0,22.8645,22.8696,22.7275,22.8696,25300.0
2008-08-04 10:30:00,45.04,45.07,44.77,44.78,16700.0,22.8544,22.8696,22.7174,22.7224,16700.0
2008-08-04 11:00:00,44.75,44.81,44.57,44.81,25600.0,22.7072,22.7377,22.6159,22.7377,25600.0
2008-08-04 11:30:00,44.77,45.17,44.74,45.17,20700.0,22.7174,22.9203,22.7021,22.9203,20700.0
2008-08-04 12:00:00,45.17,45.44,45.12,45.38,22600.0,22.9203,23.0573,22.895,23.0269,22600.0
2008-08-04 12:30:00,45.39,45.53,45.26,45.29,16600.0,23.032,23.103,22.966,22.9812,16600.0
2008-08-04 13:00:00,45.26,45.36,45.07,45.24,15100.0,22.966,23.0168,22.8696,22.9559,15100.0
2008-08-04 13:30:00,45.27,45.42,45.27,45.37,8500.0,22.9711,23.0472,22.9711,23.0218,8500.0
2008-08-04 14:00:00,45.37,45.49,45.31,45.49,11900.0,23.0218,23.0827,22.9914,23.0827,11900.0
2008-08-04 14:30:00,45.5,45.58,45.48,45.53,11200.0,23.0878,23.1284,23.0776,23.103,11200.0
2008-08-04 15:00:00,45.56,45.58,45.28,45.28,19800.0,23.1182,23.1284,22.9762,22.9762,19800.0
2008-08-04 15:30:00,45.27,45.42,44.95,44.95,70500.0,22.9711,23.0472,22.8087,22.8087,70500.0
2008-08-05 09:30:00,44.58,45.88,44.58,45.12,164900.0,22.621,23.2806,22.621,22.895,164900.0
2008-08-05 10:00:00,45.22,45.76,45.22,45.75,69200.0,22.9457,23.2197,22.9457,23.2146,69200.0
2008-08-05 10:30:00,45.73,45.93,45.62,45.85,42900.0,23.2045,23.306,23.1487,23.2654,42900.0
2008-08-05 11:00:00,45.86,46.0,45.8,45.86,60900.0,23.2705,23.3415,23.24,23.2705,60900.0
2008-08-05 11:30:00,45.87,45.98,45.81,45.98,54000.0,23.2755,23.3314,23.2451,23.3314,54000.0
2008-08-05 12:00:00,45.97,46.04,45.95,46.01,16800.0,23.3263,23.3618,23.3161,23.3466,16800.0
2008-08-05 12:30:00,46.01,46.09,45.94,46.01,23600.0,23.3466,23.3872,23.3111,23.3466,23600.0
2008-08-05 13:00:00,46.01,46.01,45.88,45.97,18800.0,23.3466,23.3466,23.2806,23.3263,18800.0
2008-08-05 13:30:00,46.0,46.02,45.95,45.96,23200.0,23.3415,23.3516,23.3161,23.3212,23200.0
2008-08-05 14:00:00,45.95,46.1,45.8,46.03,112900.0,23.3161,23.3922,23.24,23.3567,112900.0
2008-08-05 14:30:00,46.02,46.3,45.97,46.25,85600.0,23.3516,23.4937,23.3263,23.4684,85600.0
2008-08-05 15:00:00,46.26,46.46,46.24,46.44,59400.0,23.4734,23.5749,23.4633,23.5648,59400.0
2008-08-05 15:30:00,46.43,46.48,46.26,46.36,92100.0,23.5597,23.5851,23.4734,23.5242,92100.0
2008-08-06 09:30:00,45.97,46.09,45.53,45.74,61600.0,23.3263,23.3872,23.103,23.2096,61600.0
2008-08-06 10:00:00,45.72,45.75,45.4,45.63,39900.0,23.1994,23.2146,23.037,23.1538,39900.0
2008-08-06 10:30:00,45.63,45.74,45.45,45.71,51600.0,23.1538,23.2096,23.0624,23.1943,51600.0
2008-08-06 11:00:00,45.71,46.19,45.57,46.15,33800.0,23.1943,23.4379,23.1233,23.4176,33800.0
2008-08-06 11:30:00,46.11,46.3,45.97,46.27,40200.0,23.3973,23.4937,23.3263,23.4785,40200.0
2008-08-06 12:00:00,46.3,46.34,46.1,46.15,32100.0,23.4937,23.514,23.3922,23.4176,32100.0
2008-08-06 12:30:00,46.14,46.16,45.81,45.86,42400.0,23.4125,23.4227,23.2451,23.2705,42400.0
2008-08-06 13:00:00,45.84,46.07,45.72,46.01,39400.0,23.2603,23.377,23.1994,23.3466,39400.0
2008-08-06 13:30:00,46.02,46.15,45.82,45.89,24100.0,23.3516,23.4176,23.2502,23.2857,24100.0
2008-08-06 14:00:00,45.89,46.09,45.84,45.86,25000.0,23.2857,23.3872,23.2603,23.2705,25000.0
2008-08-06 14:30:00,45.85,46.16,45.85,46.1,54000.0,23.2654,23.4227,23.2654,23.3922,54000.0
2008-08-06 15:00:00,46.1,46.25,46.08,46.19,33800.0,23.3922,23.4684,23.3821,23.4379,33800.0
2008-08-06 15:30:00,46.16,46.22,46.01,46.07,98000.0,23.4227,23.4531,23.3466,23.377,98000.0
2008-08-07 09:30:00,45.47,45.91,45.4,45.78,102600.0,23.0726,23.2958,23.037,23.2299,102600.0
2008-08-07 10:00:00,45.8,45.94,45.65,45.8,69100.0,23.24,23.3111,23.1639,23.24,69100.0
2008-08-07 10:30:00,45.8,45.95,45.63,45.64,49100.0,23.24,23.3161,23.1538,23.1588,49100.0
2008-08-07 11:00:00,45.64,45.68,45.25,45.27,44400.0,23.1588,23.1791,22.9609,22.9711,44400.0
2008-08-07 11:30:00,45.28,45.29,45.1,45.14,34900.0,22.9762,22.9812,22.8848,22.9051,34900.0
2008-08-07 12:00:00,45.12,45.14,44.77,45.0,50300.0,22.895,22.9051,22.7174,22.8341,50300.0
2008-08-07 12:30:00,45.03,45.35,44.97,45.34,41300.0,22.8493,23.0117,22.8189,23.0066,41300.0
2008-08-07 13:00:00,45.34,45.34,45.1,45.19,31500.0,23.0066,23.0066,22.8848,22.9305,31500.0
2008-08-07 13:30:00,45.17,45.2,45.01,45.01,38200.0,22.9203,22.9356,22.8392,22.8392,38200.0
2008-08-07 14:00:00,45.02,45.02,44.7,44.74,44600.0,22.8442,22.8442,22.6819,22.7021,44600.0
2008-08-07 14:30:00,44.72,44.75,44.47,44.5,61200.0,22.692,22.7072,22.5651,22.5804,61200.0
2008-08-07 15:00:00,44.48,44.52,44.3,44.44,66700.0,22.5702,22.5905,22.4789,22.5499,66700.0
2008-08-07 15:30:00,44.43,44.43,44.16,44.25,199500.0,22.5448,22.5448,22.4078,22.4535,199500.0
2008-08-08 09:30:00,43.87,44.22,43.3,44.22,121200.0,22.2607,22.4383,21.9715,22.4383,121200.0
2008-08-08 10:00:00,44.24,44.78,44.24,44.74,73200.0,22.4484,22.7224,22.4484,22.7021,73200.0
2008-08-08 10:30:00,44.72,44.78,44.23,44.23,56100.0,22.692,22.7224,22.4434,22.4434,56100.0
2008-08-08 11:00:00,44.3,44.34,44.13,44.18,52800.0,22.4789,22.4992,22.3926,22.418,52800.0
2008-08-08 11:30:00,44.16,44.27,44.13,44.2,47100.0,22.4078,22.4637,22.3926,22.4281,47100.0
2008-08-08 12:00:00,44.22,44.48,44.22,44.47,46800.0,22.4383,22.5702,22.4383,22.5651,46800.0
2008-08-08 12:30:00,44.51,44.51,44.21,44.22,38200.0,22.5854,22.5854,22.4332,22.4383,38200.0
2008-08-08 13:00:00,44.22,44.39,44.13,44.37,96200.0,22.4383,22.5245,22.3926,22.5144,96200.0
2008-08-08 13:30:00,44.35,44.64,44.33,44.56,71900.0,22.5043,22.6514,22.4941,22.6108,71900.0
2008-08-08 14:00:00,44.57,44.63,44.33,44.51,49200.0,22.6159,22.6463,22.4941,22.5854,49200.0
2008-08-08 14:30:00,44.51,44.68,44.44,44.6,47600.0,22.5854,22.6717,22.5499,22.6311,47600.0
2008-08-08 15:00:00,44.61,44.64,44.53,44.6,86300.0,22.6362,22.6514,22.5956,22.6311,86300.0
2008-08-08 15:30:00,44.6,44.83,44.58,44.6,207600.0,22.6311,22.7478,22.621,22.6311,207600.0
2008-08-11 09:30:00,44.14,44.66,44.12,44.55,86400.0,22.3977,22.6616,22.3875,22.6057,86400.0
2008-08-11 10:00:00,44.59,44.91,44.55,44.85,42900.0,22.626,22.7884,22.6057,22.758,42900.0
2008-08-11 10:30:00,44.82,44.87,44.64,44.64,31500.0,22.7427,22.7681,22.6514,22.6514,31500.0
2008-08-11 11:00:00,44.63,44.98,44.62,44.87,48500.0,22.6463,22.8239,22.6413,22.7681,48500.0
2008-08-11 11:30:00,44.88,45.06,44.8,45.04,39500.0,22.7732,22.8645,22.7326,22.8544,39500.0
2008-08-11 12:00:00,45.04,45.34,45.03,45.34,36100.0,22.8544,23.0066,22.8493,23.0066,36100.0
2008-08-11 12:30:00,45.34,45.43,45.27,45.41,33100.0,23.0066,23.0523,22.9711,23.0421,33100.0
2008-08-11 13:00:00,45.41,45.46,45.27,45.44,30100.0,23.0421,23.0675,22.9711,23.0573,30100.0
2008-08-11 13:30:00,45.43,45.53,45.29,45.5,36200.0,23.0523,23.103,22.9812,23.0878,36200.0
2008-08-11 14:00:00,45.48,45.51,45.11,45.12,34000.0,23.0776,23.0929,22.8899,22.895,34000.0
2008-08-11 14:30:00,45.12,45.14,44.81,44.89,45900.0,22.895,22.9051,22.7377,22.7783,45900.0
2008-08-11 15:00:00,44.89,44.98,44.75,44.77,54900.0,22.7783,22.8239,22.7072,22.7174,54900.0
2008-08-11 15:30:00,44.77,45.03,44.43,44.89,222400.0,22.7174,22.8493,22.5448,22.7783,222400.0
2008-08-12 09:30:00,43.0,45.0,43.0,44.64,110700.0,21.8192,22.8341,21.8192,22.6514,110700.0
2008-08-12 10:00:00,44.65,44.79,44.46,44.48,47700.0,22.6565,22.7275,22.5601,22.5702,47700.0
2008-08-12 10:30:00,44.46,44.54,44.3,44.54,42900.0,22.5601,22.6007,22.4789,22.6007,42900.0
2008-08-12 11:00:00,44.55,44.81,44.48,44.8,30100.0,22.6057,22.7377,22.5702,22.7326,30100.0
2008-08-12 11:30:00,44.78,44.87,44.66,44.8,36800.0,22.7224,22.7681,22.6616,22.7326,36800.0
2008-08-12 12:00:00,44.8,44.89,44.76,44.79,27700.0,22.7326,22.7783,22.7123,22.7275,27700.0
2008-08-12 12:30:00,44.78,44.84,44.73,44.83,38600.0,22.7224,22.7529,22.6971,22.7478,38600.0
2008-08-12 13:00:00,44.82,44.89,44.78,44.86,31700.0,22.7427,22.7783,22.7224,22.763,31700.0
2008-08-12 13:30:00,44.85,44.85,44.74,44.8,29300.0,22.758,22.758,22.7021,22.7326,29300.0
2008-08-12 14:00:00,44.76,44.82,44.52,44.61,45700.0,22.7123,22.7427,22.5905,22.6362,45700.0
2008-08-12 14:30:00,44.6,44.61,44.28,44.3,42000.0,22.6311,22.6362,22.4687,22.4789,42000.0
2008-08-12 15:00:00,44.31,44.4,44.23,44.34,103100.0,22.484,22.5296,22.4434,22.4992,103100.0
2008-08-12 15:30:00,44.35,44.41,44.09,44.4,197000.0,22.5043,22.5347,22.3723,22.5296,197000.0
2008-08-13 09:30:00,43.81,43.81,42.94,43.01,141500.0,22.2302,22.2302,21.7888,21.8243,141500.0
2008-08-13 10:00:00,43.01,43.38,42.91,43.32,87500.0,21.8243,22.0121,21.7736,21.9816,87500.0
2008-08-13 10:30:00,43.32,43.32,43.18,43.26,71600.0,21.9816,21.9816,21.9106,21.9512,71600.0
2008-08-13 11:00:00,43.24,43.29,42.79,42.84,42700.0,21.941,21.9664,21.7127,21.738,42700.0
2008-08-13 11:30:00,42.83,43.12,42.8,43.08,57900.0,21.733,21.8801,21.7177,21.8598,57900.0
2008-08-13 12:00:00,43.08,43.18,43.04,43.15,51300.0,21.8598,21.9106,21.8395,21.8953,51300.0
2008-08-13 12:30:00,43.11,43.44,43.07,43.4,34800.0,21.875,22.0425,21.8547,22.0222,34800.0
2008-08-13 13:00:00,43.44,43.47,43.14,43.21,24400.0,22.0425,22.0577,21.8903,21.9258,24400.0
2008-08-13 13:30:00,43.23,43.48,43.22,43.43,32000.0,21.9359,22.0628,21.9309,22.0374,32000.0
2008-08-13 14:00:00,43.43,43.45,43.19,43.2,26900.0,22.0374,22.0476,21.9156,21.9207,26900.0
2008-08-13 14:30:00,43.19,43.47,43.14,43.42,49600.0,21.9156,22.0577,21.8903,22.0323,49600.0
2008-08-13 15:00:00,43.42,43.61,43.39,43.52,52700.0,22.0323,22.1288,22.0171,22.0831,52700.0
2008-08-13 15:30:00,43.49,43.49,43.26,43.33,143600.0,22.0679,22.0679,21.9512,21.9867,143600.0
2008-08-14 09:30:00,43.09,43.69,43.05,43.42,85400.0,21.8649,22.1694,21.8446,22.0323,85400.0
2008-08-14 10:00:00,43.42,43.45,43.15,43.41,61300.0,22.0323,22.0476,21.8953,22.0273,61300.0
2008-08-14 10:30:00,43.43,43.69,43.36,43.65,70600.0,22.0374,22.1694,22.0019,22.1491,70600.0
2008-08-14 11:00:00,43.65,44.12,43.57,44.06,48600.0,22.1491,22.3875,22.1085,22.3571,48600.0
2008-08-14 11:30:00,44.07,44.17,43.91,44.1,63300.0,22.3622,22.4129,22.281,22.3774,63300.0
2008-08-14 12:00:00,44.1,44.12,43.91,43.93,45500.0,22.3774,22.3875,22.281,22.2911,45500.0
2008-08-14 12:30:00,43.92,44.09,43.84,44.07,30900.0,22.2861,22.3723,22.2455,22.3622,30900.0
2008-08-14 13:00:00,44.08,44.13,44.03,44.03,21200.0,22.3672,22.3926,22.3419,22.3419,21200.0
2008-08-14 13:30:00,44.01,44.05,43.95,44.03,22600.0,22.3317,22.352,22.3013,22.3419,22600.0
2008-08-14 14:00:00,44.04,44.05,43.89,43.97,31600.0,22.347,22.352,22.2708,22.3114,31600.0
2008-08-14 14:30:00,43.94,43.98,43.63,43.68,19100.0,22.2962,22.3165,22.1389,22.1643,19100.0
2008-08-14 15:00:00,43.71,43.89,43.59,43.65,40700.0,22.1795,22.2708,22.1186,22.1491,40700.0
2008-08-14 15:30:00,43.66,44.38,43.62,44.35,203300.0,22.1541,22.5195,22.1338,22.5043,203300.0
2008-08-15 09:30:00,44.15,44.45,43.83,44.24,92500.0,22.4028,22.555,22.2404,22.4484,92500.0
2008-08-15 10:00:00,44.25,44.28,43.87,44.1,57200.0,22.4535,22.4687,22.2607,22.3774,57200.0
2008-08-15 10:30:00,44.07,44.09,43.88,43.96,25800.0,22.3622,22.3723,22.2658,22.3064,25800.0
2008-08-15 11:00:00,43.95,44.1,43.76,44.08,36600.0,22.3013,22.3774,22.2049,22.3672,36600.0
2008-08-15 11:30:00,44.1,44.33,43.97,43.98,74000.0,22.3774,22.4941,22.3114,22.3165,74000.0
2008-08-15 12:00:00,43.98,44.0,43.85,43.91,24800.0,22.3165,22.3267,22.2505,22.281,24800.0
2008-08-15 12:30:00,43.93,44.08,43.91,43.91,69700.0,22.2911,22.3672,22.281,22.281,69700.0
2008-08-15 13:00:00,43.93,44.02,43.9,44.02,27500.0,22.2911,22.3368,22.2759,22.3368,27500.0
2008-08-15 13:30:00,43.99,44.15,43.98,44.06,14100.0,22.3216,22.4028,22.3165,22.3571,14100.0
2008-08-15 14:00:00,44.09,44.2,44.05,44.18,23100.0,22.3723,22.4281,22.352,22.418,23100.0
2008-08-15 14:30:00,44.17,44.26,44.15,44.17,29100.0,22.4129,22.4586,22.4028,22.4129,29100.0
2008-08-15 15:00:00,44.17,44.31,44.15,44.28,22300.0,22.4129,22.484,22.4028,22.4687,22300.0
2008-08-15 15:30:00,44.26,44.43,44.23,44.43,102500.0,22.4586,22.5448,22.4434,22.5448,102500.0
2008-08-18 09:30:00,44.29,44.71,44.26,44.3,54400.0,22.4738,22.6869,22.4586,22.4789,54400.0
2008-08-18 10:00:00,44.28,44.34,44.1,44.25,33000.0,22.4687,22.4992,22.3774,22.4535,33000.0
2008-08-18 10:30:00,44.27,44.73,44.21,44.67,40600.0,22.4637,22.6971,22.4332,22.6666,40600.0
2008-08-18 11:00:00,44.69,44.78,44.51,44.63,38400.0,22.6768,22.7224,22.5854,22.6463,38400.0
2008-08-18 11:30:00,44.6,44.6,44.37,44.37,30000.0,22.6311,22.6311,22.5144,22.5144,30000.0
2008-08-18 12:00:00,44.35,44.35,44.07,44.28,42300.0,22.5043,22.5043,22.3622,22.4687,42300.0
2008-08-18 12:30:00,44.3,44.3,44.03,44.05,21400.0,22.4789,22.4789,22.3419,22.352,21400.0
2008-08-18 13:00:00,44.07,44.09,44.02,44.08,19600.0,22.3622,22.3723,22.3368,22.3672,19600.0
2008-08-18 13:30:00,44.08,44.19,43.89,43.89,34000.0,22.3672,22.4231,22.2708,22.2708,34000.0
2008-08-18 14:00:00,43.89,43.9,43.55,43.64,38200.0,22.2708,22.2759,22.0983,22.144,38200.0
2008-08-18 14:30:00,43.66,43.79,43.57,43.71,25900.0,22.1541,22.2201,22.1085,22.1795,25900.0
2008-08-18 15:00:00,43.7,43.86,43.57,43.79,32600.0,22.1744,22.2556,22.1085,22.2201,32600.0
2008-08-18 15:30:00,43.78,43.96,43.66,43.74,85400.0,22.215,22.3064,22.1541,22.1947,85400.0
2008-08-19 09:30:00,43.2,43.55,43.2,43.25,101100.0,21.9207,22.0983,21.9207,21.9461,101100.0
2008-08-19 10:00:00,43.27,43.32,43.01,43.09,94300.0,21.9562,21.9816,21.8243,21.8649,94300.0
2008-08-19 10:30:00,43.1,43.25,42.97,43.03,52200.0,21.87,21.9461,21.804,21.8345,52200.0
2008-08-19 11:00:00,43.09,43.18,42.98,43.03,54000.0,21.8649,21.9106,21.8091,21.8345,54000.0
2008-08-19 11:30:00,43.04,43.07,42.95,42.97,40400.0,21.8395,21.8547,21.7939,21.804,40400.0
2008-08-19 12:00:00,42.98,43.01,42.89,42.91,40700.0,21.8091,21.8243,21.7634,21.7736,40700.0
2008-08-19 12:30:00,42.91,43.18,42.91,42.94,30500.0,21.7736,21.9106,21.7736,21.7888,30500.0
2008-08-19 13:00:00,42.93,43.02,42.92,43.01,16200.0,21.7837,21.8294,21.7786,21.8243,16200.0
2008-08-19 13:30:00,43.0,43.09,42.92,42.97,31300.0,21.8192,21.8649,21.7786,21.804,31300.0
2008-08-19 14:00:00,42.93,43.02,42.84,42.86,31400.0,21.7837,21.8294,21.738,21.7482,31400.0
2008-08-19 14:30:00,42.85,42.86,42.56,42.61,73600.0,21.7431,21.7482,21.596,21.6213,73600.0
2008-08-19 15:00:00,42.61,42.63,42.38,42.41,94100.0,21.6213,21.6315,21.5046,21.5198,94100.0
2008-08-19 15:30:00,42.42,42.55,42.37,42.52,307100.0,21.5249,21.5909,21.4996,21.5757,307100.0
2008-08-20 09:30:00,42.46,42.77,41.9,42.01,97700.0,21.5452,21.7025,21.2611,21.3169,97700.0
2008-08-20 10:00:00,42.03,42.17,41.77,41.93,92300.0,21.327,21.3981,21.1951,21.2763,92300.0
2008-08-20 10:30:00,41.93,42.8,41.93,42.66,106000.0,21.2763,21.7177,21.2763,21.6467,106000.0
2008-08-20 11:00:00,42.68,42.79,42.53,42.54,26600.0,21.6569,21.7127,21.5807,21.5858,26600.0
2008-08-20 11:30:00,42.56,42.71,42.38,42.52,27500.0,21.596,21.6721,21.5046,21.5757,27500.0
2008-08-20 12:00:00,42.51,42.6,42.42,42.55,40100.0,21.5706,21.6163,21.5249,21.5909,40100.0
2008-08-20 12:30:00,42.55,42.61,42.49,42.57,25800.0,21.5909,21.6213,21.5604,21.601,25800.0
2008-08-20 13:00:00,42.6,42.64,42.55,42.59,28800.0,21.6163,21.6366,21.5909,21.6112,28800.0
2008-08-20 13:30:00,42.6,42.7,42.59,42.65,19300.0,21.6163,21.667,21.6112,21.6416,19300.0
2008-08-20 14:00:00,42.66,42.66,42.35,42.41,78700.0,21.6467,21.6467,21.4894,21.5198,78700.0
2008-08-20 14:30:00,42.35,42.62,42.27,42.62,37100.0,21.4894,21.6264,21.4488,21.6264,37100.0
2008-08-20 15:00:00,42.6,42.64,42.37,42.44,45900.0,21.6163,21.6366,21.4996,21.5351,45900.0
2008-08-20 15:30:00,42.42,42.87,42.31,42.69,140000.0,21.5249,21.7533,21.4691,21.6619,140000.0
2008-08-21 09:30:00,41.88,43.1,41.88,42.86,83400.0,21.2509,21.87,21.2509,21.7482,83400.0
2008-08-21 10:00:00,42.84,43.36,42.82,43.25,49600.0,21.738,22.0019,21.7279,21.9461,49600.0
2008-08-21 10:30:00,43.27,43.29,43.08,43.29,29000.0,21.9562,21.9664,21.8598,21.9664,29000.0
2008-08-21 11:00:00,43.24,43.24,43.08,43.2,24300.0,21.941,21.941,21.8598,21.9207,24300.0
2008-08-21 11:30:00,43.18,43.47,43.15,43.4,27600.0,21.9106,22.0577,21.8953,22.0222,27600.0
2008-08-21 12:00:00,43.4,43.48,43.35,43.35,23400.0,22.0222,22.0628,21.9968,21.9968,23400.0
2008-08-21 12:30:00,43.36,43.45,43.31,43.32,18800.0,22.0019,22.0476,21.9765,21.9816,18800.0
2008-08-21 13:00:00,43.3,43.45,43.27,43.29,22500.0,21.9715,22.0476,21.9562,21.9664,22500.0
2008-08-21 13:30:00,43.29,43.4,43.19,43.27,25800.0,21.9664,22.0222,21.9156,21.9562,25800.0
2008-08-21 14:00:00,43.27,43.31,43.11,43.18,52000.0,21.9562,21.9765,21.875,21.9106,52000.0
2008-08-21 14:30:00,43.18,43.47,43.17,43.39,31500.0,21.9106,22.0577,21.9055,22.0171,31500.0
2008-08-21 15:00:00,43.39,43.53,43.35,43.44,34600.0,22.0171,22.0882,21.9968,22.0425,34600.0
2008-08-21 15:30:00,43.45,43.56,43.25,43.29,81000.0,22.0476,22.1034,21.9461,21.9664,81000.0
2008-08-22 09:30:00,43.58,44.02,43.4,43.88,105400.0,22.1135,22.3368,22.0222,22.2658,105400.0
2008-08-22 10:00:00,43.89,44.04,43.77,43.9,45000.0,22.2708,22.347,22.2099,22.2759,45000.0
2008-08-22 10:30:00,43.94,43.96,43.75,43.88,18000.0,22.2962,22.3064,22.1998,22.2658,18000.0
2008-08-22 11:00:00,43.89,43.93,43.58,43.6,31200.0,22.2708,22.2911,22.1135,22.1237,31200.0
2008-08-22 11:30:00,43.57,43.6,43.43,43.57,27400.0,22.1085,22.1237,22.0374,22.1085,27400.0
2008-08-22 12:00:00,43.59,43.59,43.41,43.46,30200.0,22.1186,22.1186,22.0273,22.0526,30200.0
2008-08-22 12:30:00,43.45,43.55,43.42,43.47,16000.0,22.0476,22.0983,22.0323,22.0577,16000.0
2008-08-22 13:00:00,43.45,43.59,43.43,43.58,27900.0,22.0476,22.1186,22.0374,22.1135,27900.0
2008-08-22 13:30:00,43.58,43.64,43.43,43.56,26300.0,22.1135,22.144,22.0374,22.1034,26300.0
2008-08-22 14:00:00,43.55,43.78,43.45,43.76,33100.0,22.0983,22.215,22.0476,22.2049,33100.0
2008-08-22 14:30:00,43.7,43.76,43.38,43.49,35200.0,22.1744,22.2049,22.0121,22.0679,35200.0
2008-08-22 15:00:00,43.51,43.61,43.39,43.59,42800.0,22.078,22.1288,22.0171,22.1186,42800.0
2008-08-22 15:30:00,43.6,43.84,43.55,43.81,58000.0,22.1237,22.2455,22.0983,22.2302,58000.0
2008-08-25 09:30:00,43.19,43.58,43.19,43.52,91100.0,21.9156,22.1135,21.9156,22.0831,91100.0
2008-08-25 10:00:00,43.53,43.81,43.34,43.78,48400.0,22.0882,22.2302,21.9918,22.215,48400.0
2008-08-25 10:30:00,43.76,44.09,43.59,43.8,72700.0,22.2049,22.3723,22.1186,22.2252,72700.0
2008-08-25 11:00:00,43.79,43.87,43.7,43.78,53800.0,22.2201,22.2607,22.1744,22.215,53800.0
2008-08-25 11:30:00,43.74,43.81,43.55,43.65,48300.0,22.1947,22.2302,22.0983,22.1491,48300.0
2008-08-25 12:00:00,43.61,43.62,43.37,43.44,30200.0,22.1288,22.1338,22.007,22.0425,30200.0
2008-08-25 12:30:00,43.44,43.53,43.32,43.35,16900.0,22.0425,22.0882,21.9816,21.9968,16900.0
2008-08-25 13:00:00,43.37,43.47,43.16,43.46,27300.0,22.007,22.0577,21.9004,22.0526,27300.0
2008-08-25 13:30:00,43.44,43.59,43.44,43.56,13900.0,22.0425,22.1186,22.0425,22.1034,13900.0
2008-08-25 14:00:00,43.55,43.55,43.25,43.26,16400.0,22.0983,22.0983,21.9461,21.9512,16400.0
2008-08-25 14:30:00,43.28,43.29,43.08,43.09,24600.0,21.9613,21.9664,21.8598,21.8649,24600.0
2008-08-25 15:00:00,43.06,43.18,43.05,43.09,30900.0,21.8497,21.9106,21.8446,21.8649,30900.0
2008-08-25 15:30:00,43.11,43.11,42.94,42.95,100500.0,21.875,21.875,21.7888,21.7939,100500.0
2008-08-26 09:30:00,42.45,42.61,42.31,42.54,130500.0,21.5401,21.6213,21.4691,21.5858,130500.0
2008-08-26 10:00:00,42.55,42.69,42.44,42.54,69000.0,21.5909,21.6619,21.5351,21.5858,69000.0
2008-08-26 10:30:00,42.58,42.77,42.58,42.74,52200.0,21.6061,21.7025,21.6061,21.6873,52200.0
2008-08-26 11:00:00,42.75,42.84,42.61,42.61,28400.0,21.6924,21.738,21.6213,21.6213,28400.0
2008-08-26 11:30:00,42.62,42.7,42.45,42.48,24800.0,21.6264,21.667,21.5401,21.5554,24800.0
2008-08-26 12:00:00,42.48,42.53,42.4,42.44,24500.0,21.5554,21.5807,21.5148,21.5351,24500.0
2008-08-26 12:30:00,42.44,42.5,42.41,42.49,16100.0,21.5351,21.5655,21.5198,21.5604,16100.0
2008-08-26 13:00:00,42.49,42.5,42.36,42.5,23400.0,21.5604,21.5655,21.4945,21.5655,23400.0
2008-08-26 13:30:00,42.48,42.48,42.36,42.36,22500.0,21.5554,21.5554,21.4945,21.4945,22500.0
2008-08-26 14:00:00,42.35,42.4,42.16,42.2,50300.0,21.4894,21.5148,21.393,21.4133,50300.0
2008-08-26 14:30:00,42.2,42.22,42.07,42.12,46500.0,21.4133,21.4234,21.3473,21.3727,46500.0
2008-08-26 15:00:00,42.13,42.13,42.01,42.07,75400.0,21.3778,21.3778,21.3169,21.3473,75400.0
2008-08-26 15:30:00,42.06,42.25,42.03,42.1,203000.0,21.3423,21.4387,21.327,21.3625,203000.0
2008-08-27 09:30:00,42.04,42.85,42.04,42.78,70500.0,21.3321,21.7431,21.3321,21.7076,70500.0
2008-08-27 10:00:00,42.81,42.86,42.71,42.74,41000.0,21.7228,21.7482,21.6721,21.6873,41000.0
2008-08-27 10:30:00,42.73,43.03,42.7,43.03,30000.0,21.6822,21.8345,21.667,21.8345,30000.0
2008-08-27 11:00:00,43.03,43.2,42.9,43.2,44400.0,21.8345,21.9207,21.7685,21.9207,44400.0
2008-08-27 11:30:00,43.18,43.27,43.07,43.23,32300.0,21.9106,21.9562,21.8547,21.9359,32300.0
2008-08-27 12:00:00,43.22,43.4,43.17,43.24,31000.0,21.9309,22.0222,21.9055,21.941,31000.0
2008-08-27 12:30:00,43.29,43.34,43.19,43.25,27600.0,21.9664,21.9918,21.9156,21.9461,27600.0
2008-08-27 13:00:00,43.25,43.26,43.09,43.23,23000.0,21.9461,21.9512,21.8649,21.9359,23000.0
2008-08-27 13:30:00,43.23,43.28,43.18,43.25,31000.0,21.9359,21.9613,21.9106,21.9461,31000.0
2008-08-27 14:00:00,43.25,43.46,43.22,43.41,66900.0,21.9461,22.0526,21.9309,22.0273,66900.0
2008-08-27 14:30:00,43.38,43.49,43.27,43.32,24200.0,22.0121,22.0679,21.9562,21.9816,24200.0
2008-08-27 15:00:00,43.32,43.44,43.22,43.25,39000.0,21.9816,22.0425,21.9309,21.9461,39000.0
2008-08-27 15:30:00,43.25,43.43,43.25,43.32,152100.0,21.9461,22.0374,21.9461,21.9816,152100.0
2008-08-28 09:30:00,43.99,45.38,43.99,44.75,166900.0,22.3216,23.0269,22.3216,22.7072,166900.0
2008-08-28 10:00:00,44.76,45.37,44.76,45.3,136100.0,22.7123,23.0218,22.7123,22.9863,136100.0
2008-08-28 10:30:00,45.32,45.48,45.09,45.13,77600.0,22.9965,23.0776,22.8797,22.9,77600.0
2008-08-28 11:00:00,45.11,45.31,45.02,45.29,73600.0,22.8899,22.9914,22.8442,22.9812,73600.0
2008-08-28 11:30:00,45.29,45.67,45.28,45.54,100800.0,22.9812,23.1741,22.9762,23.1081,100800.0
2008-08-28 12:00:00,45.52,45.66,45.51,45.54,117900.0,23.0979,23.169,23.0929,23.1081,117900.0
2008-08-28 12:30:00,45.55,45.58,45.42,45.47,94100.0,23.1132,23.1284,23.0472,23.0726,94100.0
2008-08-28 13:00:00,45.45,45.59,45.34,45.54,25600.0,23.0624,23.1335,23.0066,23.1081,25600.0
2008-08-28 13:30:00,45.53,45.64,45.5,45.57,35900.0,23.103,23.1588,23.0878,23.1233,35900.0
2008-08-28 14:00:00,45.6,45.66,45.58,45.63,41100.0,23.1385,23.169,23.1284,23.1538,41100.0
2008-08-28 14:30:00,45.62,45.67,45.61,45.63,35000.0,23.1487,23.1741,23.1436,23.1538,35000.0
2008-08-28 15:00:00,45.62,45.68,45.58,45.66,59500.0,23.1487,23.1791,23.1284,23.169,59500.0
2008-08-28 15:30:00,45.67,45.7,45.57,45.69,142600.0,23.1741,23.1893,23.1233,23.1842,142600.0
2008-08-29 09:30:00,45.66,45.82,45.22,45.57,127800.0,23.169,23.2502,22.9457,23.1233,127800.0
2008-08-29 10:00:00,45.54,45.64,45.36,45.42,57200.0,23.1081,23.1588,23.0168,23.0472,57200.0
2008-08-29 10:30:00,45.43,45.58,45.41,45.45,44900.0,23.0523,23.1284,23.0421,23.0624,44900.0
2008-08-29 11:00:00,45.44,45.51,45.35,45.45,24000.0,23.0573,23.0929,23.0117,23.0624,24000.0
2008-08-29 11:30:00,45.47,45.55,45.43,45.48,42500.0,23.0726,23.1132,23.0523,23.0776,42500.0
2008-08-29 12:00:00,45.45,45.56,45.36,45.52,27200.0,23.0624,23.1182,23.0168,23.0979,27200.0
2008-08-29 12:30:00,45.51,45.72,45.49,45.5,27300.0,23.0929,23.1994,23.0827,23.0878,27300.0
2008-08-29 13:00:00,45.47,45.69,45.38,45.66,28400.0,23.0726,23.1842,23.0269,23.169,28400.0
2008-08-29 13:30:00,45.65,45.75,45.62,45.65,15800.0,23.1639,23.2146,23.1487,23.1639,15800.0
2008-08-29 14:00:00,45.65,45.68,45.51,45.68,21100.0,23.1639,23.1791,23.0929,23.1791,21100.0
2008-08-29 14:30:00,45.68,45.86,45.61,45.85,29900.0,23.1791,23.2705,23.1436,23.2654,29900.0
2008-08-29 15:00:00,45.86,45.87,45.55,45.69,71000.0,23.2705,23.2755,23.1132,23.1842,71000.0
2008-08-29 15:30:00,45.69,45.9,45.65,45.76,181800.0,23.1842,23.2908,23.1639,23.2197,181800.0
2008-09-02 09:30:00,46.03,46.76,45.88,46.68,209000.0,23.3567,23.7271,23.2806,23.6865,209000.0
2008-09-02 10:00:00,46.69,46.72,46.36,46.58,76200.0,23.6916,23.7068,23.5242,23.6358,76200.0
2008-09-02 10:30:00,46.6,46.64,46.2,46.46,54100.0,23.646,23.6663,23.443,23.5749,54100.0
2008-09-02 11:00:00,46.45,46.46,46.27,46.39,25400.0,23.5698,23.5749,23.4785,23.5394,25400.0
2008-09-02 11:30:00,46.37,46.42,46.24,46.39,26100.0,23.5292,23.5546,23.4633,23.5394,26100.0
2008-09-02 12:00:00,46.41,46.41,45.94,46.01,23400.0,23.5495,23.5495,23.3111,23.3466,23400.0
2008-09-02 12:30:00,46.0,46.28,46.0,46.08,30700.0,23.3415,23.4836,23.3415,23.3821,30700.0
2008-09-02 13:00:00,46.06,46.36,46.05,46.14,23600.0,23.3719,23.5242,23.3669,23.4125,23600.0
2008-09-02 13:30:00,46.13,46.26,46.06,46.1,88200.0,23.4075,23.4734,23.3719,23.3922,88200.0
2008-09-02 14:00:00,46.1,46.19,45.89,45.93,47400.0,23.3922,23.4379,23.2857,23.306,47400.0
2008-09-02 14:30:00,45.93,45.93,45.57,45.61,40800.0,23.306,23.306,23.1233,23.1436,40800.0
2008-09-02 15:00:00,45.63,45.97,45.61,45.95,71700.0,23.1538,23.3263,23.1436,23.3161,71700.0
2008-09-02 15:30:00,45.97,46.08,45.61,45.64,169900.0,23.3263,23.3821,23.1436,23.1588,169900.0
2008-09-03 09:30:00,45.8,45.87,45.39,45.42,102900.0,23.24,23.2755,23.032,23.0472,102900.0
2008-09-03 10:00:00,45.43,45.6,45.26,45.37,77000.0,23.0523,23.1385,22.966,23.0218,77000.0
2008-09-03 10:30:00,45.39,45.52,45.31,45.36,59900.0,23.032,23.0979,22.9914,23.0168,59900.0
2008-09-03 11:00:00,45.33,45.77,45.29,45.47,59600.0,23.0015,23.2248,22.9812,23.0726,59600.0
2008-09-03 11:30:00,45.46,45.95,45.41,45.85,60000.0,23.0675,23.3161,23.0421,23.2654,60000.0
2008-09-03 12:00:00,45.88,46.43,45.88,46.3,156600.0,23.2806,23.5597,23.2806,23.4937,156600.0
2008-09-03 12:30:00,46.29,46.3,46.11,46.21,30000.0,23.4887,23.4937,23.3973,23.4481,30000.0
2008-09-03 13:00:00,46.21,46.55,46.17,46.54,41300.0,23.4481,23.6206,23.4278,23.6155,41300.0
2008-09-03 13:30:00,46.54,46.61,46.27,46.36,48200.0,23.6155,23.651,23.4785,23.5242,48200.0
2008-09-03 14:00:00,46.36,46.44,46.08,46.39,53900.0,23.5242,23.5648,23.3821,23.5394,53900.0
2008-09-03 14:30:00,46.39,46.48,46.35,46.48,35100.0,23.5394,23.5851,23.5191,23.5851,35100.0
2008-09-03 15:00:00,46.5,46.72,46.4,46.6,68700.0,23.5952,23.7068,23.5445,23.646,68700.0
2008-09-03 15:30:00,46.6,46.86,46.56,46.74,130700.0,23.646,23.7779,23.6257,23.717,130700.0
2008-09-04 09:30:00,46.25,46.71,46.25,46.29,77500.0,23.4684,23.7018,23.4684,23.4887,77500.0
2008-09-04 10:00:00,46.31,46.68,46.21,46.36,51600.0,23.4988,23.6865,23.4481,23.5242,51600.0
2008-09-04 10:30:00,46.38,46.47,45.97,46.05,52100.0,23.5343,23.58,23.3263,23.3669,52100.0
2008-09-04 11:00:00,46.05,46.23,45.64,45.74,51900.0,23.3669,23.4582,23.1588,23.2096,51900.0
2008-09-04 11:30:00,45.74,46.29,45.74,45.98,66100.0,23.2096,23.4887,23.2096,23.3314,66100.0
2008-09-04 12:00:00,45.96,46.03,45.76,45.9,38100.0,23.3212,23.3567,23.2197,23.2908,38100.0
2008-09-04 12:30:00,45.9,45.97,45.77,45.83,20600.0,23.2908,23.3263,23.2248,23.2552,20600.0
2008-09-04 13:00:00,45.86,45.88,45.49,45.59,35500.0,23.2705,23.2806,23.0827,23.1335,35500.0
2008-09-04 13:30:00,45.6,45.77,45.37,45.49,69900.0,23.1385,23.2248,23.0218,23.0827,69900.0
2008-09-04 14:00:00,45.54,45.68,45.16,45.34,46900.0,23.1081,23.1791,22.9153,23.0066,46900.0
2008-09-04 14:30:00,45.28,45.59,45.13,45.5,60400.0,22.9762,23.1335,22.9,23.0878,60400.0
2008-09-04 15:00:00,45.53,45.83,45.48,45.71,60100.0,23.103,23.2552,23.0776,23.1943,60100.0
2008-09-04 15:30:00,45.71,45.81,45.31,45.31,122800.0,23.1943,23.2451,22.9914,22.9914,122800.0
2008-09-05 09:30:00,45.32,45.33,44.73,44.84,150200.0,22.9965,23.0015,22.6971,22.7529,150200.0
2008-09-05 10:00:00,44.84,44.89,44.34,44.53,107500.0,22.7529,22.7783,22.4992,22.5956,107500.0
2008-09-05 10:30:00,44.52,45.09,44.41,44.96,80200.0,22.5905,22.8797,22.5347,22.8138,80200.0
2008-09-05 11:00:00,44.98,45.51,44.98,45.26,128500.0,22.8239,23.0929,22.8239,22.966,128500.0
2008-09-05 11:30:00,45.23,45.48,45.07,45.27,85200.0,22.9508,23.0776,22.8696,22.9711,85200.0
2008-09-05 12:00:00,45.25,45.39,45.16,45.26,49200.0,22.9609,23.032,22.9153,22.966,49200.0
2008-09-05 12:30:00,45.28,45.37,45.2,45.27,39900.0,22.9762,23.0218,22.9356,22.9711,39900.0
2008-09-05 13:00:00,45.29,45.6,45.26,45.31,36300.0,22.9812,23.1385,22.966,22.9914,36300.0
2008-09-05 13:30:00,45.31,45.41,45.09,45.2,65700.0,22.9914,23.0421,22.8797,22.9356,65700.0
2008-09-05 14:00:00,45.19,45.19,44.84,44.95,95900.0,22.9305,22.9305,22.7529,22.8087,95900.0
2008-09-05 14:30:00,44.96,45.12,44.76,45.1,72300.0,22.8138,22.895,22.7123,22.8848,72300.0
2008-09-05 15:00:00,45.13,45.3,44.97,45.24,72700.0,22.9,22.9863,22.8189,22.9559,72700.0
2008-09-05 15:30:00,45.25,45.71,45.1,45.66,211300.0,22.9609,23.1943,22.8848,23.169,211300.0
2008-09-08 09:30:00,46.28,47.5,46.28,46.33,333400.0,23.4836,24.1026,23.4836,23.509,333400.0
2008-09-08 10:00:00,46.32,46.82,46.26,46.78,130500.0,23.5039,23.7576,23.4734,23.7373,130500.0
2008-09-08 10:30:00,46.79,46.92,46.47,46.59,105000.0,23.7424,23.8083,23.58,23.6409,105000.0
2008-09-08 11:00:00,46.57,46.63,46.38,46.48,123900.0,23.6307,23.6612,23.5343,23.5851,123900.0
2008-09-08 11:30:00,46.47,46.55,46.01,46.08,72000.0,23.58,23.6206,23.3466,23.3821,72000.0
2008-09-08 12:00:00,46.11,46.16,45.83,46.05,43200.0,23.3973,23.4227,23.2552,23.3669,43200.0
2008-09-08 12:30:00,46.08,46.14,45.91,46.04,65700.0,23.3821,23.4125,23.2958,23.3618,65700.0
2008-09-08 13:00:00,46.02,46.06,45.83,45.94,47600.0,23.3516,23.3719,23.2552,23.3111,47600.0
2008-09-08 13:30:00,45.94,45.94,45.47,45.53,72100.0,23.3111,23.3111,23.0726,23.103,72100.0
2008-09-08 14:00:00,45.55,45.87,45.52,45.71,67900.0,23.1132,23.2755,23.0979,23.1943,67900.0
2008-09-08 14:30:00,45.7,45.85,45.58,45.73,65500.0,23.1893,23.2654,23.1284,23.2045,65500.0
2008-09-08 15:00:00,45.71,45.94,45.7,45.86,86600.0,23.1943,23.3111,23.1893,23.2705,86600.0
2008-09-08 15:30:00,45.88,46.06,45.71,45.91,233000.0,23.2806,23.3719,23.1943,23.2958,233000.0
2008-09-09 09:30:00,45.51,46.71,45.39,46.6,157600.0,23.0929,23.7018,23.032,23.646,157600.0
2008-09-09 10:00:00,46.58,46.66,45.76,45.77,82800.0,23.6358,23.6764,23.2197,23.2248,82800.0
2008-09-09 10:30:00,45.76,45.93,45.17,45.18,70900.0,23.2197,23.306,22.9203,22.9254,70900.0
2008-09-09 11:00:00,45.18,45.67,44.89,45.59,121200.0,22.9254,23.1741,22.7783,23.1335,121200.0
2008-09-09 11:30:00,45.46,45.46,45.04,45.05,43100.0,23.0675,23.0675,22.8544,22.8594,43100.0
2008-09-09 12:00:00,45.1,45.28,45.06,45.25,43200.0,22.8848,22.9762,22.8645,22.9609,43200.0
2008-09-09 12:30:00,45.26,45.51,45.23,45.24,27300.0,22.966,23.0929,22.9508,22.9559,27300.0
2008-09-09 13:00:00,45.23,45.41,45.17,45.2,52300.0,22.9508,23.0421,22.9203,22.9356,52300.0
2008-09-09 13:30:00,45.18,45.2,44.99,45.0,34600.0,22.9254,22.9356,22.829,22.8341,34600.0
2008-09-09 14:00:00,45.0,45.1,44.82,44.84,44300.0,22.8341,22.8848,22.7427,22.7529,44300.0
2008-09-09 14:30:00,44.82,45.23,44.71,44.86,87000.0,22.7427,22.9508,22.6869,22.763,87000.0
2008-09-09 15:00:00,44.86,45.23,44.75,45.13,88800.0,22.763,22.9508,22.7072,22.9,88800.0
2008-09-09 15:30:00,45.14,45.25,44.66,44.74,188800.0,22.9051,22.9609,22.6616,22.7021,188800.0
2008-09-10 09:30:00,45.16,45.32,44.94,45.08,123700.0,22.9153,22.9965,22.8036,22.8747,123700.0
2008-09-10 10:00:00,45.06,45.34,44.97,45.14,78700.0,22.8645,23.0066,22.8189,22.9051,78700.0
2008-09-10 10:30:00,45.13,45.3,44.93,45.1,80800.0,22.9,22.9863,22.7986,22.8848,80800.0
2008-09-10 11:00:00,45.1,45.23,44.87,44.92,64000.0,22.8848,22.9508,22.7681,22.7935,64000.0
2008-09-10 11:30:00,44.91,45.12,44.7,45.06,75400.0,22.7884,22.895,22.6819,22.8645,75400.0
2008-09-10 12:00:00,45.08,45.5,44.99,45.33,55000.0,22.8747,23.0878,22.829,23.0015,55000.0
2008-09-10 12:30:00,45.34,45.73,45.34,45.66,38100.0,23.0066,23.2045,23.0066,23.169,38100.0
2008-09-10 13:00:00,45.66,45.71,45.52,45.64,28000.0,23.169,23.1943,23.0979,23.1588,28000.0
2008-09-10 13:30:00,45.65,45.85,45.62,45.77,52000.0,23.1639,23.2654,23.1487,23.2248,52000.0
2008-09-10 14:00:00,45.76,46.25,45.76,46.21,71500.0,23.2197,23.4684,23.2197,23.4481,71500.0
2008-09-10 14:30:00,46.23,46.29,46.0,46.08,46100.0,23.4582,23.4887,23.3415,23.3821,46100.0
2008-09-10 15:00:00,46.08,46.3,46.05,46.18,85300.0,23.3821,23.4937,23.3669,23.4328,85300.0
2008-09-10 15:30:00,46.21,46.32,46.08,46.1,214100.0,23.4481,23.5039,23.3821,23.3922,214100.0
2008-09-11 09:30:00,45.08,45.4,44.94,45.19,183800.0,22.8747,23.037,22.8036,22.9305,183800.0
2008-09-11 10:00:00,45.29,45.74,45.25,45.51,72700.0,22.9812,23.2096,22.9609,23.0929,72700.0
2008-09-11 10:30:00,45.53,45.81,45.32,45.69,61500.0,23.103,23.2451,22.9965,23.1842,61500.0
2008-09-11 11:00:00,45.63,45.64,45.15,45.34,65800.0,23.1538,23.1588,22.9102,23.0066,65800.0
2008-09-11 11:30:00,45.35,45.52,45.32,45.41,26700.0,23.0117,23.0979,22.9965,23.0421,26700.0
2008-09-11 12:00:00,45.42,45.59,45.36,45.46,34500.0,23.0472,23.1335,23.0168,23.0675,34500.0
2008-09-11 12:30:00,45.45,45.6,45.27,45.5,95600.0,23.0624,23.1385,22.9711,23.0878,95600.0
2008-09-11 13:00:00,45.55,45.58,45.42,45.53,54100.0,23.1132,23.1284,23.0472,23.103,54100.0
2008-09-11 13:30:00,45.59,45.95,45.59,45.94,53500.0,23.1335,23.3161,23.1335,23.3111,53500.0
2008-09-11 14:00:00,45.96,46.24,45.92,46.22,73400.0,23.3212,23.4633,23.3009,23.4531,73400.0
2008-09-11 14:30:00,46.19,46.39,46.13,46.31,86000.0,23.4379,23.5394,23.4075,23.4988,86000.0
2008-09-11 15:00:00,46.32,46.38,46.15,46.19,130600.0,23.5039,23.5343,23.4176,23.4379,130600.0
2008-09-11 15:30:00,46.21,46.43,46.0,46.43,227600.0,23.4481,23.5597,23.3415,23.5597,227600.0
2008-09-12 09:30:00,46.01,46.26,45.78,46.1,140900.0,23.3466,23.4734,23.2299,23.3922,140900.0
2008-09-12 10:00:00,46.1,46.5,46.03,46.5,92200.0,23.3922,23.5952,23.3567,23.5952,92200.0
2008-09-12 10:30:00,46.48,46.59,46.29,46.51,83500.0,23.5851,23.6409,23.4887,23.6003,83500.0
2008-09-12 11:00:00,46.52,47.05,46.52,46.81,100700.0,23.6054,23.8743,23.6054,23.7525,100700.0
2008-09-12 11:30:00,46.84,46.84,46.47,46.61,51100.0,23.7677,23.7677,23.58,23.651,51100.0
2008-09-12 12:00:00,46.63,46.66,46.36,46.48,60000.0,23.6612,23.6764,23.5242,23.5851,60000.0
2008-09-12 12:30:00,46.47,46.49,46.22,46.32,38000.0,23.58,23.5901,23.4531,23.5039,38000.0
2008-09-12 13:00:00,46.31,46.6,46.28,46.57,37000.0,23.4988,23.646,23.4836,23.6307,37000.0
2008-09-12 13:30:00,46.57,46.73,46.49,46.64,132700.0,23.6307,23.7119,23.5901,23.6663,132700.0
2008-09-12 14:00:00,46.64,46.66,46.5,46.58,91700.0,23.6663,23.6764,23.5952,23.6358,91700.0
2008-09-12 14:30:00,46.58,46.61,46.47,46.56,59000.0,23.6358,23.651,23.58,23.6257,59000.0
2008-09-12 15:00:00,46.58,46.59,46.41,46.49,114500.0,23.6358,23.6409,23.5495,23.5901,114500.0
2008-09-12 15:30:00,46.48,46.56,46.39,46.46,159000.0,23.5851,23.6257,23.5394,23.5749,159000.0
2008-09-15 09:30:00,44.74,45.85,44.12,44.83,205500.0,22.7021,23.2654,22.3875,22.7478,205500.0
2008-09-15 10:00:00,44.85,45.1,44.77,44.88,115600.0,22.758,22.8848,22.7174,22.7732,115600.0
2008-09-15 10:30:00,44.88,45.15,44.87,45.14,87800.0,22.7732,22.9102,22.7681,22.9051,87800.0
2008-09-15 11:00:00,45.16,45.26,45.0,45.01,92700.0,22.9153,22.966,22.8341,22.8392,92700.0
2008-09-15 11:30:00,45.0,45.12,44.71,44.79,67200.0,22.8341,22.895,22.6869,22.7275,67200.0
2008-09-15 12:00:00,44.79,44.93,44.62,44.77,68500.0,22.7275,22.7986,22.6413,22.7174,68500.0
2008-09-15 12:30:00,44.79,45.03,44.67,44.92,65200.0,22.7275,22.8493,22.6666,22.7935,65200.0
2008-09-15 13:00:00,44.92,45.05,44.81,44.81,28700.0,22.7935,22.8594,22.7377,22.7377,28700.0
2008-09-15 13:30:00,44.81,44.84,44.55,44.67,64300.0,22.7377,22.7529,22.6057,22.6666,64300.0
2008-09-15 14:00:00,44.7,44.92,44.61,44.61,99400.0,22.6819,22.7935,22.6362,22.6362,99400.0
2008-09-15 14:30:00,44.62,44.92,44.57,44.85,124300.0,22.6413,22.7935,22.6159,22.758,124300.0
2008-09-15 15:00:00,44.84,44.96,44.59,44.69,181100.0,22.7529,22.8138,22.626,22.6768,181100.0
2008-09-15 15:30:00,44.69,45.41,44.68,44.75,371500.0,22.6768,23.0421,22.6717,22.7072,371500.0
2008-09-16 09:30:00,43.97,44.21,43.36,43.48,285500.0,22.3114,22.4332,22.0019,22.0628,285500.0
2008-09-16 10:00:00,43.46,43.8,43.17,43.4,246200.0,22.0526,22.2252,21.9055,22.0222,246200.0
2008-09-16 10:30:00,43.37,43.48,42.88,43.27,214100.0,22.007,22.0628,21.7583,21.9562,214100.0
2008-09-16 11:00:00,43.25,43.65,43.04,43.04,185400.0,21.9461,22.1491,21.8395,21.8395,185400.0
2008-09-16 11:30:00,43.04,43.24,42.84,43.17,113000.0,21.8395,21.941,21.738,21.9055,113000.0
2008-09-16 12:00:00,43.2,43.26,42.93,43.03,98000.0,21.9207,21.9512,21.7837,21.8345,98000.0
2008-09-16 12:30:00,43.0,43.11,42.87,43.02,68500.0,21.8192,21.875,21.7533,21.8294,68500.0
2008-09-16 13:00:00,43.02,43.04,42.91,42.93,68800.0,21.8294,21.8395,21.7736,21.7837,68800.0
2008-09-16 13:30:00,42.93,43.01,42.82,42.96,71200.0,21.7837,21.8243,21.7279,21.7989,71200.0
2008-09-16 14:00:00,42.98,42.98,42.11,42.34,142000.0,21.8091,21.8091,21.3676,21.4843,142000.0
2008-09-16 14:30:00,42.28,43.04,42.12,42.87,253400.0,21.4539,21.8395,21.3727,21.7533,253400.0
2008-09-16 15:00:00,42.85,43.34,42.85,43.26,192400.0,21.7431,21.9918,21.7431,21.9512,192400.0
2008-09-16 15:30:00,43.25,43.42,42.91,43.39,304500.0,21.9461,22.0323,21.7736,22.0171,304500.0
2008-09-17 09:30:00,43.45,43.45,42.4,42.68,183800.0,22.0476,22.0476,21.5148,21.6569,183800.0
2008-09-17 10:00:00,42.67,43.04,42.07,42.08,131600.0,21.6518,21.8395,21.3473,21.3524,131600.0
2008-09-17 10:30:00,42.05,42.05,41.62,41.65,170700.0,21.3372,21.3372,21.119,21.1342,170700.0
2008-09-17 11:00:00,41.66,41.7,40.94,40.94,100600.0,21.1393,21.1596,20.7739,20.7739,100600.0
2008-09-17 11:30:00,40.93,41.48,40.91,41.31,132800.0,20.7689,21.0479,20.7587,20.9617,132800.0
2008-09-17 12:00:00,41.35,41.56,40.9,41.17,147700.0,20.982,21.0885,20.7536,20.8906,147700.0
2008-09-17 12:30:00,41.17,41.95,41.16,41.85,184700.0,20.8906,21.2864,20.8856,21.2357,184700.0
2008-09-17 13:00:00,41.84,42.02,41.78,41.88,87900.0,21.2306,21.322,21.2002,21.2509,87900.0
2008-09-17 13:30:00,41.87,42.1,41.86,41.96,111000.0,21.2458,21.3625,21.2408,21.2915,111000.0
2008-09-17 14:00:00,41.97,42.25,41.85,42.23,148900.0,21.2966,21.4387,21.2357,21.4285,148900.0
2008-09-17 14:30:00,42.26,42.43,41.96,42.27,175700.0,21.4437,21.53,21.2915,21.4488,175700.0
2008-09-17 15:00:00,42.3,42.73,42.27,42.62,191500.0,21.464,21.6822,21.4488,21.6264,191500.0
2008-09-17 15:30:00,42.6,42.6,41.84,41.87,289000.0,21.6163,21.6163,21.2306,21.2458,289000.0
2008-09-18 09:30:00,42.45,43.19,42.45,42.98,181500.0,21.5401,21.9156,21.5401,21.8091,181500.0
2008-09-18 10:00:00,42.96,43.87,42.94,43.48,244900.0,21.7989,22.2607,21.7888,22.0628,244900.0
2008-09-18 10:30:00,43.45,43.51,42.48,42.54,184500.0,22.0476,22.078,21.5554,21.5858,184500.0
2008-09-18 11:00:00,42.5,43.3,42.29,42.61,196100.0,21.5655,21.9715,21.459,21.6213,196100.0
2008-09-18 11:30:00,42.63,43.14,42.6,43.08,191300.0,21.6315,21.8903,21.6163,21.8598,191300.0
2008-09-18 12:00:00,43.02,43.1,42.73,42.9,186600.0,21.8294,21.87,21.6822,21.7685,186600.0
2008-09-18 12:30:00,42.94,42.98,42.43,42.65,120500.0,21.7888,21.8091,21.53,21.6416,120500.0
2008-09-18 13:00:00,42.59,42.85,42.42,42.71,289700.0,21.6112,21.7431,21.5249,21.6721,289700.0
2008-09-18 13:30:00,42.72,43.71,42.67,43.19,301400.0,21.6772,22.1795,21.6518,21.9156,301400.0
2008-09-18 14:00:00,43.16,43.22,42.63,42.66,227600.0,21.9004,21.9309,21.6315,21.6467,227600.0
2008-09-18 14:30:00,42.66,42.93,42.48,42.73,242100.0,21.6467,21.7837,21.5554,21.6822,242100.0
2008-09-18 15:00:00,42.71,44.5,42.71,44.41,349300.0,21.6721,22.5804,21.6721,22.5347,349300.0
2008-09-18 15:30:00,44.47,45.32,44.4,45.1,404500.0,22.5651,22.9965,22.5296,22.8848,404500.0
2008-09-19 09:30:00,47.01,48.57,46.9,47.29,361700.0,23.854,24.6456,23.7982,23.9961,361700.0
2008-09-19 10:00:00,47.29,47.36,45.5,46.07,226800.0,23.9961,24.0316,23.0878,23.377,226800.0
2008-09-19 10:30:00,46.02,46.85,45.87,46.62,141400.0,23.3516,23.7728,23.2755,23.6561,141400.0
2008-09-19 11:00:00,46.6,47.4,46.6,47.4,144200.0,23.646,24.0519,23.646,24.0519,144200.0
2008-09-19 11:30:00,47.38,47.88,47.35,47.87,107700.0,24.0417,24.2955,24.0265,24.2904,107700.0
2008-09-19 12:00:00,47.82,47.94,47.45,47.76,157200.0,24.265,24.3259,24.0773,24.2346,157200.0
2008-09-19 12:30:00,47.78,47.89,47.0,47.33,137100.0,24.2447,24.3005,23.8489,24.0164,137100.0
2008-09-19 13:00:00,47.33,47.48,47.11,47.44,72100.0,24.0164,24.0925,23.9047,24.0722,72100.0
2008-09-19 13:30:00,47.4,47.49,47.11,47.24,94300.0,24.0519,24.0976,23.9047,23.9707,94300.0
2008-09-19 14:00:00,47.24,47.65,47.24,47.6,128700.0,23.9707,24.1788,23.9707,24.1534,128700.0
2008-09-19 14:30:00,47.65,48.16,47.56,48.13,202400.0,24.1788,24.4375,24.1331,24.4223,202400.0
2008-09-19 15:00:00,48.14,48.64,48.14,48.55,239000.0,24.4274,24.6811,24.4274,24.6354,239000.0
2008-09-19 15:30:00,48.57,48.93,48.08,48.65,260900.0,24.6456,24.8283,24.3969,24.6862,260900.0
2008-09-22 09:30:00,48.5,48.75,47.85,48.64,77700.0,24.6101,24.7369,24.2802,24.6811,77700.0
2008-09-22 10:00:00,48.7,48.77,48.27,48.38,60100.0,24.7115,24.7471,24.4934,24.5492,60100.0
2008-09-22 10:30:00,48.38,48.64,48.25,48.33,47500.0,24.5492,24.6811,24.4832,24.5238,47500.0
2008-09-22 11:00:00,48.33,48.37,48.16,48.31,24300.0,24.5238,24.5441,24.4375,24.5137,24300.0
2008-09-22 11:30:00,48.3,48.34,48.0,48.17,54900.0,24.5086,24.5289,24.3563,24.4426,54900.0
2008-09-22 12:00:00,48.17,48.3,48.06,48.29,20400.0,24.4426,24.5086,24.3868,24.5035,20400.0
2008-09-22 12:30:00,48.3,48.58,48.26,48.55,44600.0,24.5086,24.6507,24.4883,24.6354,44600.0
2008-09-22 13:00:00,48.53,48.7,48.45,48.58,25600.0,24.6253,24.7115,24.5847,24.6507,25600.0
2008-09-22 13:30:00,48.55,48.64,48.44,48.5,9500.0,24.6354,24.6811,24.5796,24.6101,9500.0
2008-09-22 14:00:00,48.56,48.56,48.21,48.45,43000.0,24.6405,24.6405,24.4629,24.5847,43000.0
2008-09-22 14:30:00,48.44,48.68,48.4,48.46,53200.0,24.5796,24.7014,24.5593,24.5898,53200.0
2008-09-22 15:00:00,48.5,48.59,48.08,48.08,36500.0,24.6101,24.6557,24.3969,24.3969,36500.0
2008-09-22 15:30:00,48.09,48.38,47.95,48.37,70800.0,24.402,24.5492,24.331,24.5441,70800.0
2008-09-23 09:30:00,48.2,48.92,48.0,48.72,61500.0,24.4578,24.8232,24.3563,24.7217,61500.0
2008-09-23 10:00:00,48.77,49.0,48.68,48.91,92000.0,24.7471,24.8638,24.7014,24.8181,92000.0
2008-09-23 10:30:00,48.89,48.99,48.28,48.41,44200.0,24.808,24.8587,24.4984,24.5644,44200.0
2008-09-23 11:00:00,48.38,48.77,48.35,48.51,39500.0,24.5492,24.7471,24.5339,24.6151,39500.0
2008-09-23 11:30:00,48.48,48.62,48.48,48.62,29500.0,24.5999,24.671,24.5999,24.671,29500.0
2008-09-23 12:00:00,48.62,48.73,48.52,48.68,49400.0,24.671,24.7268,24.6202,24.7014,49400.0
2008-09-23 12:30:00,48.69,48.72,48.45,48.52,41900.0,24.7065,24.7217,24.5847,24.6202,41900.0
2008-09-23 13:00:00,48.51,48.65,48.41,48.49,58100.0,24.6151,24.6862,24.5644,24.605,58100.0
2008-09-23 13:30:00,48.45,48.64,48.39,48.63,60600.0,24.5847,24.6811,24.5542,24.676,60600.0
2008-09-23 14:00:00,48.62,48.89,48.58,48.79,51100.0,24.671,24.808,24.6507,24.7572,51100.0
2008-09-23 14:30:00,48.81,48.89,48.65,48.71,33200.0,24.7674,24.808,24.6862,24.7166,33200.0
2008-09-23 15:00:00,48.7,48.87,48.54,48.57,43000.0,24.7115,24.7978,24.6304,24.6456,43000.0
2008-09-23 15:30:00,48.58,48.85,48.54,48.58,70400.0,24.6507,24.7877,24.6304,24.6507,70400.0
2008-09-24 09:30:00,49.99,49.99,48.66,49.16,77400.0,25.3661,25.3661,24.6912,24.945,77400.0
2008-09-24 10:00:00,49.15,49.43,49.05,49.17,17700.0,24.9399,25.082,24.8891,24.95,17700.0
2008-09-24 10:30:00,49.19,49.25,49.09,49.17,38500.0,24.9602,24.9906,24.9094,24.95,38500.0
2008-09-24 11:00:00,49.18,49.22,48.99,49.09,22200.0,24.9551,24.9754,24.8587,24.9094,22200.0
2008-09-24 11:30:00,49.08,49.16,48.92,49.06,30000.0,24.9044,24.945,24.8232,24.8942,30000.0
2008-09-24 12:00:00,49.0,49.04,48.87,48.93,16400.0,24.8638,24.8841,24.7978,24.8283,16400.0
2008-09-24 12:30:00,48.94,49.07,48.86,48.96,9100.0,24.8333,24.8993,24.7927,24.8435,9100.0
2008-09-24 13:00:00,48.92,49.35,48.9,49.33,25600.0,24.8232,25.0414,24.813,25.0312,25600.0
2008-09-24 13:30:00,49.32,49.5,49.28,49.5,34700.0,25.0261,25.1175,25.0059,25.1175,34700.0
2008-09-24 14:00:00,49.5,49.52,49.27,49.41,20700.0,25.1175,25.1276,25.0008,25.0718,20700.0
2008-09-24 14:30:00,49.42,49.63,49.39,49.52,19200.0,25.0769,25.1835,25.0617,25.1276,19200.0
2008-09-24 15:00:00,49.49,49.56,49.27,49.34,10000.0,25.1124,25.1479,25.0008,25.0363,10000.0
2008-09-24 15:30:00,49.35,49.5,49.17,49.45,41700.0,25.0414,25.1175,24.95,25.0921,41700.0
2008-09-25 09:30:00,51.83,51.83,48.89,49.49,81200.0,26.2998,26.2998,24.808,25.1124,81200.0
2008-09-25 10:00:00,49.51,49.52,49.2,49.45,21400.0,25.1226,25.1276,24.9653,25.0921,21400.0
2008-09-25 10:30:00,49.49,49.56,49.16,49.42,30900.0,25.1124,25.1479,24.945,25.0769,30900.0
2008-09-25 11:00:00,49.42,49.45,48.63,48.71,33300.0,25.0769,25.0921,24.676,24.7166,33300.0
2008-09-25 11:30:00,48.8,49.25,48.72,49.08,21900.0,24.7623,24.9906,24.7217,24.9044,21900.0
2008-09-25 12:00:00,49.17,49.47,49.17,49.34,13600.0,24.95,25.1023,24.95,25.0363,13600.0
2008-09-25 12:30:00,49.36,49.48,49.28,49.32,11500.0,25.0464,25.1073,25.0059,25.0261,11500.0
2008-09-25 13:00:00,49.32,49.52,49.32,49.4,14000.0,25.0261,25.1276,25.0261,25.0667,14000.0
2008-09-25 13:30:00,49.41,49.55,49.41,49.52,18700.0,25.0718,25.1429,25.0718,25.1276,18700.0
2008-09-25 14:00:00,49.56,49.59,49.31,49.48,21500.0,25.1479,25.1632,25.0211,25.1073,21500.0
2008-09-25 14:30:00,49.49,49.57,49.35,49.43,25700.0,25.1124,25.153,25.0414,25.082,25700.0
2008-09-25 15:00:00,49.4,49.42,49.12,49.31,20200.0,25.0667,25.0769,24.9247,25.0211,20200.0
2008-09-25 15:30:00,49.3,49.65,49.26,49.6,60700.0,25.016,25.1936,24.9957,25.1682,60700.0
2008-09-26 09:30:00,48.47,48.87,48.29,48.57,60300.0,24.5948,24.7978,24.5035,24.6456,60300.0
2008-09-26 10:00:00,48.55,49.04,48.55,48.76,48500.0,24.6354,24.8841,24.6354,24.742,48500.0
2008-09-26 10:30:00,48.77,48.81,48.49,48.49,57700.0,24.7471,24.7674,24.605,24.605,57700.0
2008-09-26 11:00:00,48.51,48.71,48.38,48.44,24500.0,24.6151,24.7166,24.5492,24.5796,24500.0
2008-09-26 11:30:00,48.47,48.5,48.31,48.31,11600.0,24.5948,24.6101,24.5137,24.5137,11600.0
2008-09-26 12:00:00,48.35,48.41,48.14,48.16,28300.0,24.5339,24.5644,24.4274,24.4375,28300.0
2008-09-26 12:30:00,48.22,48.37,48.2,48.27,26000.0,24.468,24.5441,24.4578,24.4934,26000.0
2008-09-26 13:00:00,48.29,48.65,48.29,48.61,30300.0,24.5035,24.6862,24.5035,24.6659,30300.0
2008-09-26 13:30:00,48.61,48.76,48.49,48.66,21700.0,24.6659,24.742,24.605,24.6912,21700.0
2008-09-26 14:00:00,48.57,48.86,48.51,48.74,16700.0,24.6456,24.7927,24.6151,24.7318,16700.0
2008-09-26 14:30:00,48.73,48.85,48.58,48.83,20000.0,24.7268,24.7877,24.6507,24.7775,20000.0
2008-09-26 15:00:00,48.82,49.19,48.58,49.13,48500.0,24.7724,24.9602,24.6507,24.9297,48500.0
2008-09-26 15:30:00,49.15,49.38,48.84,49.26,78500.0,24.9399,25.0566,24.7826,24.9957,78500.0
2008-09-29 09:30:00,49.4,49.4,46.27,48.25,109600.0,25.0667,25.0667,23.4785,24.4832,109600.0
2008-09-29 10:00:00,48.18,48.43,47.75,48.31,113300.0,24.4477,24.5745,24.2295,24.5137,113300.0
2008-09-29 10:30:00,48.36,48.5,47.62,47.83,55200.0,24.539,24.6101,24.1635,24.2701,55200.0
2008-09-29 11:00:00,47.89,47.92,47.61,47.73,25100.0,24.3005,24.3158,24.1585,24.2193,25100.0
2008-09-29 11:30:00,47.77,47.9,47.7,47.84,13500.0,24.2396,24.3056,24.2041,24.2752,13500.0
2008-09-29 12:00:00,47.89,47.92,47.5,47.79,81800.0,24.3005,24.3158,24.1026,24.2498,81800.0
2008-09-29 12:30:00,47.77,47.99,47.66,47.78,19500.0,24.2396,24.3513,24.1838,24.2447,19500.0
2008-09-29 13:00:00,47.78,47.93,47.62,47.9,53100.0,24.2447,24.3208,24.1635,24.3056,53100.0
2008-09-29 13:30:00,47.89,47.95,46.44,46.76,89500.0,24.3005,24.331,23.5648,23.7271,89500.0
2008-09-29 14:00:00,46.76,47.27,46.53,46.7,77500.0,23.7271,23.9859,23.6104,23.6967,77500.0
2008-09-29 14:30:00,46.69,46.69,46.03,46.12,56600.0,23.6916,23.6916,23.3567,23.4024,56600.0
2008-09-29 15:00:00,46.18,46.19,45.41,45.52,53900.0,23.4328,23.4379,23.0421,23.0979,53900.0
2008-09-29 15:30:00,45.37,46.66,44.92,46.25,113100.0,23.0218,23.6764,22.7935,23.4684,113100.0
2008-09-30 09:30:00,49.0,49.0,45.74,46.3,99200.0,24.8638,24.8638,23.2096,23.4937,99200.0
2008-09-30 10:00:00,46.3,46.89,46.01,46.44,26900.0,23.4937,23.7931,23.3466,23.5648,26900.0
2008-09-30 10:30:00,46.49,46.67,46.26,46.4,31800.0,23.5901,23.6815,23.4734,23.5445,31800.0
2008-09-30 11:00:00,46.55,46.6,46.35,46.55,11800.0,23.6206,23.646,23.5191,23.6206,11800.0
2008-09-30 11:30:00,46.54,47.18,46.52,47.16,13700.0,23.6155,23.9403,23.6054,23.9301,13700.0
2008-09-30 12:00:00,47.11,47.13,46.69,46.7,15700.0,23.9047,23.9149,23.6916,23.6967,15700.0
2008-09-30 12:30:00,46.66,47.0,46.61,47.0,8300.0,23.6764,23.8489,23.651,23.8489,8300.0
2008-09-30 13:00:00,47.0,47.8,47.0,47.7,14400.0,23.8489,24.2549,23.8489,24.2041,14400.0
2008-09-30 13:30:00,47.74,47.79,47.4,47.71,13800.0,24.2244,24.2498,24.0519,24.2092,13800.0
2008-09-30 14:00:00,47.79,47.88,47.36,47.36,20600.0,24.2498,24.2955,24.0316,24.0316,20600.0
2008-09-30 14:30:00,47.42,47.61,47.25,47.39,19700.0,24.062,24.1585,23.9758,24.0468,19700.0
2008-09-30 15:00:00,47.41,47.49,47.33,47.43,25000.0,24.057,24.0976,24.0164,24.0671,25000.0
2008-09-30 15:30:00,47.43,48.08,47.43,48.0,89600.0,24.0671,24.3969,24.0671,24.3563,89600.0
2008-10-01 09:30:00,46.22,47.28,46.22,46.75,50500.0,23.4531,23.991,23.4531,23.7221,50500.0
2008-10-01 10:00:00,46.7,46.91,46.33,46.88,22300.0,23.6967,23.8033,23.509,23.788,22300.0
2008-10-01 10:30:00,46.93,47.0,46.66,46.86,12300.0,23.8134,23.8489,23.6764,23.7779,12300.0
2008-10-01 11:00:00,46.89,47.07,46.8,46.95,23300.0,23.7931,23.8844,23.7474,23.8236,23300.0
2008-10-01 11:30:00,46.94,47.15,46.9,47.11,18600.0,23.8185,23.925,23.7982,23.9047,18600.0
2008-10-01 12:00:00,47.14,47.27,47.03,47.04,17700.0,23.92,23.9859,23.8641,23.8692,17700.0
2008-10-01 12:30:00,47.05,47.58,47.05,47.3,31800.0,23.8743,24.1432,23.8743,24.0012,31800.0
2008-10-01 13:00:00,47.3,47.46,47.06,47.23,30100.0,24.0012,24.0823,23.8794,23.9656,30100.0
2008-10-01 13:30:00,47.25,47.25,46.98,47.15,45200.0,23.9758,23.9758,23.8388,23.925,45200.0
2008-10-01 14:00:00,47.15,47.29,46.96,47.26,47800.0,23.925,23.9961,23.8286,23.9809,47800.0
2008-10-01 14:30:00,47.27,47.63,47.26,47.49,39600.0,23.9859,24.1686,23.9809,24.0976,39600.0
2008-10-01 15:00:00,47.48,47.76,47.43,47.47,84400.0,24.0925,24.2346,24.0671,24.0874,84400.0
2008-10-01 15:30:00,47.47,47.83,47.19,47.83,73000.0,24.0874,24.2701,23.9453,24.2701,73000.0
2008-10-02 09:30:00,48.99,48.99,46.96,47.67,63900.0,24.8587,24.8587,23.8286,24.1889,63900.0
2008-10-02 10:00:00,47.64,47.67,45.96,46.73,54400.0,24.1737,24.1889,23.3212,23.7119,54400.0
2008-10-02 10:30:00,46.76,46.76,45.98,46.03,32900.0,23.7271,23.7271,23.3314,23.3567,32900.0
2008-10-02 11:00:00,46.09,46.35,45.69,46.25,18400.0,23.3872,23.5191,23.1842,23.4684,18400.0
2008-10-02 11:30:00,46.12,46.46,46.0,46.46,10500.0,23.4024,23.5749,23.3415,23.5749,10500.0
2008-10-02 12:00:00,46.41,46.54,46.16,46.18,11300.0,23.5495,23.6155,23.4227,23.4328,11300.0
2008-10-02 12:30:00,46.16,46.36,46.11,46.15,17800.0,23.4227,23.5242,23.3973,23.4176,17800.0
2008-10-02 13:00:00,46.15,46.15,45.67,45.67,14100.0,23.4176,23.4176,23.1741,23.1741,14100.0
2008-10-02 13:30:00,45.68,45.86,45.68,45.72,18900.0,23.1791,23.2705,23.1791,23.1994,18900.0
2008-10-02 14:00:00,45.78,45.8,45.5,45.5,19000.0,23.2299,23.24,23.0878,23.0878,19000.0
2008-10-02 14:30:00,45.5,45.67,45.1,45.64,26000.0,23.0878,23.1741,22.8848,23.1588,26000.0
2008-10-02 15:00:00,45.61,45.61,45.25,45.46,20200.0,23.1436,23.1436,22.9609,23.0675,20200.0
2008-10-02 15:30:00,45.5,46.25,45.36,45.4,60100.0,23.0878,23.4684,23.0168,23.037,60100.0
2008-10-03 09:30:00,46.18,46.87,45.83,46.6,49300.0,23.4328,23.783,23.2552,23.646,49300.0
2008-10-03 10:00:00,46.5,46.77,46.4,46.76,44600.0,23.5952,23.7322,23.5445,23.7271,44600.0
2008-10-03 10:30:00,46.75,47.35,46.68,47.24,68500.0,23.7221,24.0265,23.6865,23.9707,68500.0
2008-10-03 11:00:00,47.27,47.5,46.98,47.25,32200.0,23.9859,24.1026,23.8388,23.9758,32200.0
2008-10-03 11:30:00,47.26,47.38,47.03,47.04,23400.0,23.9809,24.0417,23.8641,23.8692,23400.0
2008-10-03 12:00:00,47.09,47.15,46.58,46.6,20600.0,23.8946,23.925,23.6358,23.646,20600.0
2008-10-03 12:30:00,46.67,47.18,46.66,47.17,19900.0,23.6815,23.9403,23.6764,23.9352,19900.0
2008-10-03 13:00:00,47.24,47.56,46.76,47.09,62200.0,23.9707,24.1331,23.7271,23.8946,62200.0
2008-10-03 13:30:00,47.01,47.25,46.49,46.98,79500.0,23.854,23.9758,23.5901,23.8388,79500.0
2008-10-03 14:00:00,46.94,46.94,46.24,46.32,59800.0,23.8185,23.8185,23.4633,23.5039,59800.0
2008-10-03 14:30:00,46.32,46.75,46.16,46.75,80400.0,23.5039,23.7221,23.4227,23.7221,80400.0
2008-10-03 15:00:00,46.78,46.86,46.06,46.09,44700.0,23.7373,23.7779,23.3719,23.3872,44700.0
2008-10-03 15:30:00,46.06,46.1,45.43,45.65,61900.0,23.3719,23.3922,23.0523,23.1639,61900.0
2008-10-06 09:30:00,45.0,45.72,43.0,43.49,78400.0,22.8341,23.1994,21.8192,22.0679,78400.0
2008-10-06 10:00:00,43.68,43.74,42.32,42.35,66800.0,22.1643,22.1947,21.4742,21.4894,66800.0
2008-10-06 10:30:00,42.48,42.5,39.85,40.8,236500.0,21.5554,21.5655,20.2208,20.7029,236500.0
2008-10-06 11:00:00,40.8,43.41,40.72,42.73,104600.0,20.7029,22.0273,20.6623,21.6822,104600.0
2008-10-06 11:30:00,42.72,42.81,42.32,42.65,26100.0,21.6772,21.7228,21.4742,21.6416,26100.0
2008-10-06 12:00:00,42.61,43.0,42.57,42.83,24500.0,21.6213,21.8192,21.601,21.733,24500.0
2008-10-06 12:30:00,42.86,42.91,42.04,42.23,24200.0,21.7482,21.7736,21.3321,21.4285,24200.0
2008-10-06 13:00:00,42.04,42.41,42.0,42.36,15900.0,21.3321,21.5198,21.3118,21.4945,15900.0
2008-10-06 13:30:00,42.39,42.48,41.99,42.0,14800.0,21.5097,21.5554,21.3067,21.3118,14800.0
2008-10-06 14:00:00,41.95,42.31,41.0,41.4,39800.0,21.2864,21.4691,20.8044,21.0074,39800.0
2008-10-06 14:30:00,41.5,42.32,41.42,42.21,53400.0,21.0581,21.4742,21.0175,21.4184,53400.0
2008-10-06 15:00:00,42.06,43.63,41.94,43.45,70600.0,21.3423,22.1389,21.2814,22.0476,70600.0
2008-10-06 15:30:00,43.5,44.4,42.89,44.21,97900.0,22.0729,22.5296,21.7634,22.4332,97900.0
2008-10-07 09:30:00,43.89,44.65,42.74,43.06,65800.0,22.2708,22.6565,21.6873,21.8497,65800.0
2008-10-07 10:00:00,43.04,43.53,42.96,43.53,45100.0,21.8395,22.0882,21.7989,22.0882,45100.0
2008-10-07 10:30:00,43.49,43.49,42.21,42.89,40800.0,22.0679,22.0679,21.4184,21.7634,40800.0
2008-10-07 11:00:00,42.93,42.94,42.08,42.26,39400.0,21.7837,21.7888,21.3524,21.4437,39400.0
2008-10-07 11:30:00,42.49,43.32,42.15,42.66,41700.0,21.5604,21.9816,21.3879,21.6467,41700.0
2008-10-07 12:00:00,42.64,43.07,42.6,42.88,42200.0,21.6366,21.8547,21.6163,21.7583,42200.0
2008-10-07 12:30:00,42.83,42.88,42.28,42.56,27600.0,21.733,21.7583,21.4539,21.596,27600.0
2008-10-07 13:00:00,42.41,42.79,42.0,42.12,43600.0,21.5198,21.7127,21.3118,21.3727,43600.0
2008-10-07 13:30:00,42.09,42.57,42.06,42.23,13300.0,21.3575,21.601,21.3423,21.4285,13300.0
2008-10-07 14:00:00,42.01,43.1,41.93,42.92,40800.0,21.3169,21.87,21.2763,21.7786,40800.0
2008-10-07 14:30:00,42.89,43.03,41.75,41.78,60800.0,21.7634,21.8345,21.1849,21.2002,60800.0
2008-10-07 15:00:00,41.8,42.04,41.62,41.64,56100.0,21.2103,21.3321,21.119,21.1291,56100.0
2008-10-07 15:30:00,41.65,41.71,40.57,40.58,110700.0,21.1342,21.1647,20.5862,20.5913,110700.0
2008-10-08 09:30:00,37.76,42.84,37.01,42.14,164100.0,19.1603,21.738,18.7798,21.3828,164100.0
2008-10-08 10:00:00,42.22,42.35,39.85,39.85,87100.0,21.4234,21.4894,20.2208,20.2208,87100.0
2008-10-08 10:30:00,39.86,40.37,39.44,39.59,58800.0,20.2259,20.4847,20.0128,20.0889,58800.0
2008-10-08 11:00:00,39.59,40.14,39.31,40.0,45500.0,20.0889,20.368,19.9468,20.297,45500.0
2008-10-08 11:30:00,39.82,39.89,39.25,39.26,38600.0,20.2056,20.2411,19.9164,19.9215,38600.0
2008-10-08 12:00:00,39.36,39.56,38.5,38.67,71700.0,19.9722,20.0737,19.5358,19.6221,71700.0
2008-10-08 12:30:00,38.81,38.96,38.41,38.81,43400.0,19.6931,19.7692,19.4902,19.6931,43400.0
2008-10-08 13:00:00,38.81,40.01,38.72,39.48,138900.0,19.6931,20.302,19.6475,20.0331,138900.0
2008-10-08 13:30:00,39.34,40.03,39.13,39.93,47000.0,19.9621,20.3122,19.8555,20.2614,47000.0
2008-10-08 14:00:00,39.94,40.25,39.43,39.66,54800.0,20.2665,20.4238,20.0077,20.1244,54800.0
2008-10-08 14:30:00,39.62,40.07,39.31,40.04,76100.0,20.1041,20.3325,19.9468,20.3173,76100.0
2008-10-08 15:00:00,40.05,40.09,39.71,40.01,86600.0,20.3223,20.3426,20.1498,20.302,86600.0
2008-10-08 15:30:00,40.0,40.49,39.7,40.48,123000.0,20.297,20.5456,20.1447,20.5405,123000.0
2008-10-09 09:30:00,40.09,41.18,40.09,40.62,169500.0,20.3426,20.8957,20.3426,20.6116,169500.0
2008-10-09 10:00:00,40.66,40.67,38.86,38.9,148000.0,20.6319,20.6369,19.7185,19.7388,148000.0
2008-10-09 10:30:00,38.92,39.44,38.79,39.18,185700.0,19.7489,20.0128,19.683,19.8809,185700.0
2008-10-09 11:00:00,39.2,39.26,38.52,38.8,138200.0,19.891,19.9215,19.546,19.688,138200.0
2008-10-09 11:30:00,38.85,39.12,38.43,38.45,145800.0,19.7134,19.8504,19.5003,19.5105,145800.0
2008-10-09 12:00:00,38.52,38.64,38.26,38.4,77400.0,19.546,19.6069,19.414,19.4851,77400.0
2008-10-09 12:30:00,38.47,38.48,38.13,38.21,53200.0,19.5206,19.5257,19.3481,19.3887,53200.0
2008-10-09 13:00:00,38.21,38.39,38.13,38.27,54800.0,19.3887,19.48,19.3481,19.4191,54800.0
2008-10-09 13:30:00,38.31,38.53,38.05,38.16,105800.0,19.4394,19.551,19.3075,19.3633,105800.0
2008-10-09 14:00:00,38.21,38.25,37.63,37.67,80400.0,19.3887,19.409,19.0944,19.1147,80400.0
2008-10-09 14:30:00,37.67,37.76,37.07,37.13,142300.0,19.1147,19.1603,18.8102,18.8407,142300.0
2008-10-09 15:00:00,37.06,37.11,36.61,36.62,214200.0,18.8051,18.8305,18.5768,18.5819,214200.0
2008-10-09 15:30:00,36.61,36.8,34.82,35.97,585600.0,18.5768,18.6732,17.6685,18.252,585600.0
2008-10-10 09:30:00,34.51,36.45,32.96,35.01,346400.0,17.5112,18.4956,16.7247,17.7649,346400.0
2008-10-10 10:00:00,35.13,36.86,34.89,36.19,242300.0,17.8258,18.7036,17.704,18.3637,242300.0
2008-10-10 10:30:00,36.18,36.32,34.88,35.1,248000.0,18.3586,18.4296,17.6989,17.8106,248000.0
2008-10-10 11:00:00,35.08,35.31,34.05,34.27,245700.0,17.8004,17.9171,17.2778,17.3894,245700.0
2008-10-10 11:30:00,34.34,34.81,33.73,34.72,211400.0,17.4249,17.6634,17.1154,17.6178,211400.0
2008-10-10 12:00:00,34.68,35.41,34.55,35.04,149000.0,17.5975,17.9679,17.5315,17.7801,149000.0
2008-10-10 12:30:00,35.01,35.56,34.94,35.49,80100.0,17.7649,18.044,17.7294,18.0085,80100.0
2008-10-10 13:00:00,35.45,35.64,34.56,34.96,89500.0,17.9882,18.0846,17.5366,17.7395,89500.0
2008-10-10 13:30:00,34.9,34.9,33.6,33.7,113400.0,17.7091,17.7091,17.0494,17.1002,113400.0
2008-10-10 14:00:00,33.7,34.47,33.66,33.88,165600.0,17.1002,17.4909,17.0799,17.1915,165600.0
2008-10-10 14:30:00,33.84,34.42,33.81,34.39,123500.0,17.1712,17.4655,17.156,17.4503,123500.0
2008-10-10 15:00:00,34.3,35.55,34.3,35.52,232500.0,17.4046,18.0389,17.4046,18.0237,232500.0
2008-10-10 15:30:00,35.56,36.0,34.98,35.66,260400.0,18.044,18.2673,17.7497,18.0947,260400.0
2008-10-13 09:30:00,39.45,41.0,38.39,39.14,205600.0,20.0179,20.8044,19.48,19.8606,205600.0
2008-10-13 10:00:00,39.22,39.5,38.5,38.91,109200.0,19.9012,20.0432,19.5358,19.7439,109200.0
2008-10-13 10:30:00,38.8,39.1,38.58,38.87,45600.0,19.688,19.8403,19.5764,19.7236,45600.0
2008-10-13 11:00:00,38.76,39.22,38.67,38.9,43300.0,19.6678,19.9012,19.6221,19.7388,43300.0
2008-10-13 11:30:00,38.9,39.25,38.88,39.25,41900.0,19.7388,19.9164,19.7286,19.9164,41900.0
2008-10-13 12:00:00,39.23,39.5,39.12,39.45,44800.0,19.9062,20.0432,19.8504,20.0179,44800.0
2008-10-13 12:30:00,39.43,39.99,39.31,39.84,73600.0,20.0077,20.2919,19.9468,20.2158,73600.0
2008-10-13 13:00:00,39.79,39.98,39.76,39.93,65100.0,20.1904,20.2868,20.1752,20.2614,65100.0
2008-10-13 13:30:00,39.93,40.4,39.75,40.03,104600.0,20.2614,20.4999,20.1701,20.3122,104600.0
2008-10-13 14:00:00,40.03,40.08,39.58,39.61,64100.0,20.3122,20.3376,20.0838,20.0991,64100.0
2008-10-13 14:30:00,39.7,40.06,39.61,40.06,28500.0,20.1447,20.3274,20.0991,20.3274,28500.0
2008-10-13 15:00:00,40.06,40.94,40.03,40.9,109400.0,20.3274,20.7739,20.3122,20.7536,109400.0
2008-10-13 15:30:00,40.87,41.99,40.83,41.97,191000.0,20.7384,21.3067,20.7181,21.2966,191000.0
2008-10-14 09:30:00,44.99,44.99,39.23,39.76,488400.0,22.829,22.829,19.9062,20.1752,488400.0
2008-10-14 10:00:00,39.77,40.83,39.58,40.14,283200.0,20.1803,20.7181,20.0838,20.368,283200.0
2008-10-14 10:30:00,40.14,40.2,38.61,39.83,265100.0,20.368,20.3984,19.5916,20.2107,265100.0
2008-10-14 11:00:00,39.83,40.26,39.51,40.18,166600.0,20.2107,20.4289,20.0483,20.3883,166600.0
2008-10-14 11:30:00,40.21,40.68,39.99,40.36,166200.0,20.4035,20.642,20.2919,20.4796,166200.0
2008-10-14 12:00:00,40.3,40.59,40.08,40.44,69900.0,20.4492,20.5963,20.3376,20.5202,69900.0
2008-10-14 12:30:00,40.38,40.58,40.05,40.1,69400.0,20.4898,20.5913,20.3223,20.3477,69400.0
2008-10-14 13:00:00,40.11,40.19,39.28,39.42,68800.0,20.3528,20.3934,19.9316,20.0027,68800.0
2008-10-14 13:30:00,39.41,39.73,39.15,39.27,84800.0,19.9976,20.16,19.8656,19.9265,84800.0
2008-10-14 14:00:00,39.26,39.32,38.72,39.32,142000.0,19.9215,19.9519,19.6475,19.9519,142000.0
2008-10-14 14:30:00,39.32,39.38,38.56,38.72,110600.0,19.9519,19.9824,19.5663,19.6475,110600.0
2008-10-14 15:00:00,38.74,39.24,38.53,39.2,179600.0,19.6576,19.9113,19.551,19.891,179600.0
2008-10-14 15:30:00,39.32,40.35,39.31,40.29,320400.0,19.9519,20.4746,19.9468,20.4441,320400.0
2008-10-15 09:30:00,38.19,39.43,38.19,39.24,207800.0,19.3785,20.0077,19.3785,19.9113,207800.0
2008-10-15 10:00:00,39.19,39.45,38.99,39.2,135300.0,19.8859,20.0179,19.7845,19.891,135300.0
2008-10-15 10:30:00,39.17,39.5,39.06,39.2,100000.0,19.8758,20.0432,19.82,19.891,100000.0
2008-10-15 11:00:00,39.22,39.58,39.09,39.32,74700.0,19.9012,20.0838,19.8352,19.9519,74700.0
2008-10-15 11:30:00,39.34,39.99,39.28,39.84,84000.0,19.9621,20.2919,19.9316,20.2158,84000.0
2008-10-15 12:00:00,39.86,39.88,39.28,39.38,66300.0,20.2259,20.2361,19.9316,19.9824,66300.0
2008-10-15 12:30:00,39.39,39.7,39.2,39.24,65500.0,19.9874,20.1447,19.891,19.9113,65500.0
2008-10-15 13:00:00,39.26,39.51,38.87,38.97,81600.0,19.9215,20.0483,19.7236,19.7743,81600.0
2008-10-15 13:30:00,39.01,39.02,38.02,38.1,99800.0,19.7946,19.7997,19.2923,19.3329,99800.0
2008-10-15 14:00:00,38.09,38.78,37.92,38.51,74000.0,19.3278,19.6779,19.2415,19.5409,74000.0
2008-10-15 14:30:00,38.51,38.81,38.35,38.37,64100.0,19.5409,19.6931,19.4597,19.4699,64100.0
2008-10-15 15:00:00,38.37,38.64,38.05,38.32,217400.0,19.4699,19.6069,19.3075,19.4445,217400.0
2008-10-15 15:30:00,38.3,38.89,37.66,37.81,228400.0,19.4343,19.7337,19.1096,19.1857,228400.0
2008-10-16 09:30:00,38.09,38.69,37.22,37.91,149300.0,19.3278,19.6322,18.8863,19.2364,149300.0
2008-10-16 10:00:00,37.93,37.93,37.23,37.55,174000.0,19.2466,19.2466,18.8914,19.0538,174000.0
2008-10-16 10:30:00,37.52,37.55,36.89,37.1,164500.0,19.0385,19.0538,18.7189,18.8254,164500.0
2008-10-16 11:00:00,37.08,37.26,36.51,37.06,140400.0,18.8153,18.9066,18.526,18.8051,140400.0
2008-10-16 11:30:00,37.11,37.71,37.01,37.57,109500.0,18.8305,19.135,18.7798,19.0639,109500.0
2008-10-16 12:00:00,37.56,38.58,37.38,38.31,125500.0,19.0588,19.5764,18.9675,19.4394,125500.0
2008-10-16 12:30:00,38.25,38.5,37.66,37.66,113700.0,19.409,19.5358,19.1096,19.1096,113700.0
2008-10-16 13:00:00,37.61,37.87,37.36,37.71,109700.0,19.0842,19.2161,18.9574,19.135,109700.0
2008-10-16 13:30:00,37.73,38.04,37.5,37.79,80500.0,19.1451,19.3024,19.0284,19.1756,80500.0
2008-10-16 14:00:00,37.76,38.12,37.53,37.58,79000.0,19.1603,19.343,19.0436,19.069,79000.0
2008-10-16 14:30:00,37.68,38.01,37.58,37.99,146800.0,19.1197,19.2872,19.069,19.277,146800.0
2008-10-16 15:00:00,37.95,38.62,37.94,38.57,148700.0,19.2567,19.5967,19.2517,19.5713,148700.0
2008-10-16 15:30:00,38.61,38.75,38.23,38.72,281600.0,19.5916,19.6627,19.3988,19.6475,281600.0
2008-10-17 09:30:00,38.22,39.16,37.78,39.0,200900.0,19.3937,19.8707,19.1705,19.7895,200900.0
2008-10-17 10:00:00,39.0,39.18,38.79,38.9,127500.0,19.7895,19.8809,19.683,19.7388,127500.0
2008-10-17 10:30:00,38.95,39.28,38.69,39.22,80500.0,19.7642,19.9316,19.6322,19.9012,80500.0
2008-10-17 11:00:00,39.22,39.51,39.15,39.31,73400.0,19.9012,20.0483,19.8656,19.9468,73400.0
2008-10-17 11:30:00,39.33,39.87,39.29,39.73,108200.0,19.957,20.231,19.9367,20.16,108200.0
2008-10-17 12:00:00,39.79,40.3,39.7,40.3,90200.0,20.1904,20.4492,20.1447,20.4492,90200.0
2008-10-17 12:30:00,40.31,40.92,40.26,40.53,128300.0,20.4543,20.7638,20.4289,20.5659,128300.0
2008-10-17 13:00:00,40.57,40.76,40.52,40.64,78900.0,20.5862,20.6826,20.5608,20.6217,78900.0
2008-10-17 13:30:00,40.64,41.04,40.64,40.88,118300.0,20.6217,20.8247,20.6217,20.7435,118300.0
2008-10-17 14:00:00,40.95,41.0,40.34,40.47,122600.0,20.779,20.8044,20.4695,20.5354,122600.0
2008-10-17 14:30:00,40.48,40.58,39.8,40.37,179900.0,20.5405,20.5913,20.1955,20.4847,179900.0
2008-10-17 15:00:00,40.38,40.56,39.23,39.59,199400.0,20.4898,20.5811,19.9062,20.0889,199400.0
2008-10-17 15:30:00,39.56,39.8,39.11,39.19,328500.0,20.0737,20.1955,19.8454,19.8859,328500.0
2008-10-20 09:30:00,39.29,39.91,39.07,39.8,149700.0,19.9367,20.2513,19.8251,20.1955,149700.0
2008-10-20 10:00:00,39.8,40.39,39.72,40.08,186000.0,20.1955,20.4949,20.1549,20.3376,186000.0
2008-10-20 10:30:00,40.03,40.19,39.6,40.01,137200.0,20.3122,20.3934,20.094,20.302,137200.0
2008-10-20 11:00:00,40.0,40.07,39.42,39.87,87700.0,20.297,20.3325,20.0027,20.231,87700.0
2008-10-20 11:30:00,39.91,40.23,39.76,40.02,91400.0,20.2513,20.4137,20.1752,20.3071,91400.0
2008-10-20 12:00:00,39.99,40.64,39.98,40.5,193600.0,20.2919,20.6217,20.2868,20.5507,193600.0
2008-10-20 12:30:00,40.46,40.58,40.27,40.3,33000.0,20.5304,20.5913,20.434,20.4492,33000.0
2008-10-20 13:00:00,40.3,40.7,40.27,40.66,29700.0,20.4492,20.6522,20.434,20.6319,29700.0
2008-10-20 13:30:00,40.7,41.25,40.7,41.15,75700.0,20.6522,20.9312,20.6522,20.8805,75700.0
2008-10-20 14:00:00,41.13,41.19,40.92,41.01,65300.0,20.8703,20.9008,20.7638,20.8095,65300.0
2008-10-20 14:30:00,41.01,41.16,40.96,41.16,72000.0,20.8095,20.8856,20.7841,20.8856,72000.0
2008-10-20 15:00:00,41.21,41.3,40.97,41.27,131200.0,20.9109,20.9566,20.7892,20.9414,131200.0
2008-10-20 15:30:00,41.27,41.61,41.17,41.54,135600.0,20.9414,21.1139,20.8906,21.0784,135600.0
2008-10-21 09:30:00,42.56,42.56,40.01,41.02,139600.0,21.596,21.596,20.302,20.8145,139600.0
2008-10-21 10:00:00,41.02,41.82,40.89,41.51,95200.0,20.8145,21.2205,20.7486,21.0632,95200.0
2008-10-21 10:30:00,41.49,41.51,40.97,41.06,89600.0,21.053,21.0632,20.7892,20.8348,89600.0
2008-10-21 11:00:00,41.04,41.29,40.55,40.56,42600.0,20.8247,20.9515,20.576,20.5811,42600.0
2008-10-21 11:30:00,40.55,40.7,40.13,40.21,59200.0,20.576,20.6522,20.3629,20.4035,59200.0
2008-10-21 12:00:00,40.16,40.56,40.15,40.35,53800.0,20.3781,20.5811,20.3731,20.4746,53800.0
2008-10-21 12:30:00,40.34,40.6,40.26,40.35,54300.0,20.4695,20.6014,20.4289,20.4746,54300.0
2008-10-21 13:00:00,40.35,40.81,40.34,40.6,69300.0,20.4746,20.708,20.4695,20.6014,69300.0
2008-10-21 13:30:00,40.6,40.68,40.34,40.38,43100.0,20.6014,20.642,20.4695,20.4898,43100.0
2008-10-21 14:00:00,40.43,40.85,40.33,40.76,52100.0,20.5151,20.7283,20.4644,20.6826,52100.0
2008-10-21 14:30:00,40.8,40.84,40.45,40.49,55800.0,20.7029,20.7232,20.5253,20.5456,55800.0
2008-10-21 15:00:00,40.49,40.81,40.36,40.36,121800.0,20.5456,20.708,20.4796,20.4796,121800.0
2008-10-21 15:30:00,40.36,40.61,39.72,39.79,225100.0,20.4796,20.6065,20.1549,20.1904,225100.0
2008-10-22 09:30:00,39.03,39.03,38.0,38.38,133200.0,19.8048,19.8048,19.2821,19.4749,133200.0
2008-10-22 10:00:00,38.42,38.84,38.27,38.51,133400.0,19.4952,19.7083,19.4191,19.5409,133400.0
2008-10-22 10:30:00,38.51,38.85,38.45,38.6,95400.0,19.5409,19.7134,19.5105,19.5866,95400.0
2008-10-22 11:00:00,38.57,38.65,38.34,38.38,57200.0,19.5713,19.6119,19.4546,19.4749,57200.0
2008-10-22 11:30:00,38.38,38.71,38.38,38.62,53200.0,19.4749,19.6424,19.4749,19.5967,53200.0
2008-10-22 12:00:00,38.57,38.68,38.51,38.63,51300.0,19.5713,19.6272,19.5409,19.6018,51300.0
2008-10-22 12:30:00,38.61,38.76,38.57,38.6,33700.0,19.5916,19.6678,19.5713,19.5866,33700.0
2008-10-22 13:00:00,38.61,38.69,38.51,38.69,71900.0,19.5916,19.6322,19.5409,19.6322,71900.0
2008-10-22 13:30:00,38.68,38.7,38.25,38.25,81900.0,19.6272,19.6373,19.409,19.409,81900.0
2008-10-22 14:00:00,38.26,38.68,38.02,38.59,109300.0,19.414,19.6272,19.2923,19.5815,109300.0
2008-10-22 14:30:00,38.66,38.74,38.1,38.28,99100.0,19.617,19.6576,19.3329,19.4242,99100.0
2008-10-22 15:00:00,38.23,38.24,37.87,37.9,100800.0,19.3988,19.4039,19.2161,19.2314,100800.0
2008-10-22 15:30:00,37.87,37.88,37.14,37.63,259000.0,19.2161,19.2212,18.8457,19.0944,259000.0
2008-10-23 09:30:00,37.43,37.43,36.41,37.12,197500.0,19.1973,19.1973,18.6741,19.0383,197500.0
2008-10-23 10:00:00,37.16,37.41,36.75,36.96,149300.0,19.0588,19.187,18.8485,18.9562,149300.0
2008-10-23 10:30:00,36.92,37.49,36.74,37.33,149300.0,18.9357,19.228,18.8434,19.146,149300.0
2008-10-23 11:00:00,37.33,37.36,36.84,36.91,88500.0,19.146,19.1614,18.8947,18.9306,88500.0
2008-10-23 11:30:00,36.93,37.05,36.78,36.83,56500.0,18.9408,19.0024,18.8639,18.8895,56500.0
2008-10-23 12:00:00,36.81,36.81,36.02,36.28,100300.0,18.8793,18.8793,18.4741,18.6074,100300.0
2008-10-23 12:30:00,36.27,36.58,36.15,36.42,171000.0,18.6023,18.7613,18.5408,18.6792,171000.0
2008-10-23 13:00:00,36.4,36.93,36.3,36.48,148500.0,18.669,18.9408,18.6177,18.71,148500.0
2008-10-23 13:30:00,36.47,36.55,36.0,36.1,140400.0,18.7049,18.7459,18.4638,18.5151,140400.0
2008-10-23 14:00:00,36.07,36.1,35.76,35.88,149100.0,18.4997,18.5151,18.3407,18.4023,149100.0
2008-10-23 14:30:00,35.89,36.29,35.45,35.85,191500.0,18.4074,18.6126,18.1817,18.3869,191500.0
2008-10-23 15:00:00,35.88,36.65,35.66,36.22,260700.0,18.4023,18.7972,18.2895,18.5767,260700.0
2008-10-23 15:30:00,36.18,37.22,35.81,37.05,321700.0,18.5562,19.0895,18.3664,19.0024,321700.0
2008-10-24 09:30:00,34.61,36.33,34.61,35.8,254800.0,17.7509,18.6331,17.7509,18.3613,254800.0
2008-10-24 10:00:00,35.82,36.22,35.25,35.7,141900.0,18.3715,18.5767,18.0792,18.31,141900.0
2008-10-24 10:30:00,35.7,35.74,35.47,35.71,80100.0,18.31,18.3305,18.192,18.3151,80100.0
2008-10-24 11:00:00,35.73,36.66,35.73,36.52,72000.0,18.3254,18.8023,18.3254,18.7305,72000.0
2008-10-24 11:30:00,36.53,36.66,35.74,35.75,75200.0,18.7357,18.8023,18.3305,18.3356,75200.0
2008-10-24 12:00:00,35.74,36.28,35.6,36.01,61000.0,18.3305,18.6074,18.2587,18.469,61000.0
2008-10-24 12:30:00,36.07,36.53,35.9,35.92,84600.0,18.4997,18.7357,18.4125,18.4228,84600.0
2008-10-24 13:00:00,35.95,36.29,35.87,36.16,67200.0,18.4382,18.6126,18.3972,18.5459,67200.0
2008-10-24 13:30:00,36.17,36.25,35.66,35.66,48100.0,18.551,18.5921,18.2895,18.2895,48100.0
2008-10-24 14:00:00,35.59,36.02,35.46,36.0,72200.0,18.2535,18.4741,18.1869,18.4638,72200.0
2008-10-24 14:30:00,36.03,36.48,35.81,36.46,108500.0,18.4792,18.71,18.3664,18.6998,108500.0
2008-10-24 15:00:00,36.47,36.93,36.37,36.8,262100.0,18.7049,18.9408,18.6536,18.8741,262100.0
2008-10-24 15:30:00,36.79,36.8,36.19,36.44,200900.0,18.869,18.8741,18.5613,18.6895,200900.0
2008-10-27 09:30:00,35.0,36.49,35.0,36.25,234000.0,17.9509,18.7151,17.9509,18.5921,234000.0
2008-10-27 10:00:00,36.26,36.48,35.68,35.79,152500.0,18.5972,18.71,18.2997,18.3561,152500.0
2008-10-27 10:30:00,35.71,35.83,34.99,35.56,153800.0,18.3151,18.3766,17.9458,18.2382,153800.0
2008-10-27 11:00:00,35.54,35.73,35.3,35.49,88700.0,18.2279,18.3254,18.1048,18.2023,88700.0
2008-10-27 11:30:00,35.52,35.55,34.89,34.89,97200.0,18.2176,18.233,17.8945,17.8945,97200.0
2008-10-27 12:00:00,34.93,35.18,34.78,34.8,83900.0,17.915,18.0433,17.8381,17.8484,83900.0
2008-10-27 12:30:00,34.77,35.27,34.75,35.25,89200.0,17.833,18.0894,17.8227,18.0792,89200.0
2008-10-27 13:00:00,35.26,35.34,35.04,35.22,59200.0,18.0843,18.1253,17.9715,18.0638,59200.0
2008-10-27 13:30:00,35.23,35.5,35.21,35.32,72000.0,18.0689,18.2074,18.0587,18.1151,72000.0
2008-10-27 14:00:00,35.38,35.44,34.53,34.53,104700.0,18.1458,18.1766,17.7099,17.7099,104700.0
2008-10-27 14:30:00,34.52,34.69,34.29,34.64,120600.0,17.7048,17.792,17.5868,17.7663,120600.0
2008-10-27 15:00:00,34.6,35.06,34.6,35.01,143600.0,17.7458,17.9817,17.7458,17.9561,143600.0
2008-10-27 15:30:00,35.02,35.04,33.22,33.32,367300.0,17.9612,17.9715,17.038,17.0893,367300.0
2008-10-28 09:30:00,34.46,34.6,34.06,34.21,122100.0,17.674,17.7458,17.4688,17.5458,122100.0
2008-10-28 10:00:00,34.2,34.22,33.34,33.42,160700.0,17.5406,17.5509,17.0996,17.1406,160700.0
2008-10-28 10:30:00,33.41,33.54,33.23,33.35,98900.0,17.1355,17.2021,17.0431,17.1047,98900.0
2008-10-28 11:00:00,33.33,33.68,33.33,33.53,116600.0,17.0944,17.2739,17.0944,17.197,116600.0
2008-10-28 11:30:00,33.54,33.73,33.52,33.65,55400.0,17.2021,17.2996,17.1919,17.2586,55400.0
2008-10-28 12:00:00,33.61,33.77,33.57,33.63,50700.0,17.238,17.3201,17.2175,17.2483,50700.0
2008-10-28 12:30:00,33.63,33.89,33.6,33.71,50600.0,17.2483,17.3816,17.2329,17.2893,50600.0
2008-10-28 13:00:00,33.7,33.99,33.7,33.96,45100.0,17.2842,17.4329,17.2842,17.4175,45100.0
2008-10-28 13:30:00,33.98,33.98,33.4,33.41,42300.0,17.4278,17.4278,17.1303,17.1355,42300.0
2008-10-28 14:00:00,33.42,33.75,33.39,33.67,80600.0,17.1406,17.3098,17.1252,17.2688,80600.0
2008-10-28 14:30:00,33.69,33.93,33.63,33.83,183400.0,17.2791,17.4022,17.2483,17.3509,183400.0
2008-10-28 15:00:00,33.86,34.16,33.51,34.09,279600.0,17.3663,17.5201,17.1867,17.4842,279600.0
2008-10-28 15:30:00,34.1,35.0,33.89,35.0,291900.0,17.4894,17.9509,17.3816,17.9509,291900.0
2008-10-29 09:30:00,34.99,35.94,34.47,35.94,199000.0,17.9458,18.4331,17.6791,18.4331,199000.0
2008-10-29 10:00:00,35.92,36.5,35.78,36.31,95600.0,18.4228,18.7203,18.351,18.6228,95600.0
2008-10-29 10:30:00,36.28,36.35,35.62,36.19,111700.0,18.6074,18.6433,18.2689,18.5613,111700.0
2008-10-29 11:00:00,36.16,36.19,35.94,35.96,75500.0,18.5459,18.5613,18.4331,18.4433,75500.0
2008-10-29 11:30:00,35.98,36.5,35.8,36.49,55600.0,18.4536,18.7203,18.3613,18.7151,55600.0
2008-10-29 12:00:00,36.47,36.74,36.1,36.68,65000.0,18.7049,18.8434,18.5151,18.8126,65000.0
2008-10-29 12:30:00,36.74,37.11,36.67,37.03,101100.0,18.8434,19.0331,18.8075,18.9921,101100.0
2008-10-29 13:00:00,37.01,37.21,36.82,37.07,63900.0,18.9818,19.0844,18.8844,19.0126,63900.0
2008-10-29 13:30:00,37.1,37.4,36.96,37.18,52500.0,19.028,19.1819,18.9562,19.069,52500.0
2008-10-29 14:00:00,37.11,37.22,36.05,36.58,107400.0,19.0331,19.0895,18.4895,18.7613,107400.0
2008-10-29 14:30:00,36.58,37.13,35.93,37.04,187300.0,18.7613,19.0434,18.4279,18.9972,187300.0
2008-10-29 15:00:00,36.98,37.8,36.87,37.32,218700.0,18.9665,19.387,18.91,19.1408,218700.0
2008-10-29 15:30:00,37.32,37.7,36.67,36.73,363400.0,19.1408,19.3357,18.8075,18.8382,363400.0
2008-10-30 09:30:00,38.39,38.67,37.79,38.2,174600.0,19.6896,19.8332,19.3819,19.5922,174600.0
2008-10-30 10:00:00,38.23,38.61,37.94,38.3,101800.0,19.6076,19.8025,19.4588,19.6435,101800.0
2008-10-30 10:30:00,38.31,38.49,38.03,38.07,99200.0,19.6486,19.7409,19.505,19.5255,99200.0
2008-10-30 11:00:00,38.08,38.22,37.8,37.84,85400.0,19.5306,19.6024,19.387,19.4075,85400.0
2008-10-30 11:30:00,37.87,37.97,37.66,37.89,74000.0,19.4229,19.4742,19.3152,19.4332,74000.0
2008-10-30 12:00:00,37.88,38.23,37.88,38.09,81000.0,19.4281,19.6076,19.4281,19.5358,81000.0
2008-10-30 12:30:00,38.09,38.26,37.98,38.21,52300.0,19.5358,19.6229,19.4793,19.5973,52300.0
2008-10-30 13:00:00,38.19,38.62,38.17,38.34,54500.0,19.587,19.8076,19.5768,19.664,54500.0
2008-10-30 13:30:00,38.36,38.56,38.09,38.41,70200.0,19.6742,19.7768,19.5358,19.6999,70200.0
2008-10-30 14:00:00,38.4,38.73,38.33,38.69,100400.0,19.6948,19.864,19.6589,19.8435,100400.0
2008-10-30 14:30:00,38.65,38.83,38.62,38.73,137900.0,19.823,19.9153,19.8076,19.864,137900.0
2008-10-30 15:00:00,38.72,38.97,38.28,38.46,186800.0,19.8589,19.9871,19.6332,19.7255,186800.0
2008-10-30 15:30:00,38.48,39.33,38.32,39.17,375100.0,19.7358,20.1717,19.6537,20.0897,375100.0
2008-10-31 09:30:00,39.29,39.29,37.69,37.75,94800.0,20.1512,20.1512,19.3306,19.3614,94800.0
2008-10-31 10:00:00,37.77,38.18,37.71,38.05,60200.0,19.3716,19.5819,19.3409,19.5152,60200.0
2008-10-31 10:30:00,38.02,38.18,37.91,37.97,72400.0,19.4999,19.5819,19.4434,19.4742,72400.0
2008-10-31 11:00:00,37.97,38.89,37.93,38.79,91600.0,19.4742,19.9461,19.4537,19.8948,91600.0
2008-10-31 11:30:00,38.81,38.91,38.44,38.48,60400.0,19.905,19.9563,19.7153,19.7358,60400.0
2008-10-31 12:00:00,38.41,38.49,38.09,38.09,61300.0,19.6999,19.7409,19.5358,19.5358,61300.0
2008-10-31 12:30:00,38.1,38.52,38.01,38.45,33300.0,19.5409,19.7563,19.4947,19.7204,33300.0
2008-10-31 13:00:00,38.47,38.95,38.47,38.88,21300.0,19.7307,19.9768,19.7307,19.9409,21300.0
2008-10-31 13:30:00,38.9,39.28,38.9,39.12,84700.0,19.9512,20.1461,19.9512,20.064,84700.0
2008-10-31 14:00:00,39.14,39.49,38.99,39.43,82300.0,20.0743,20.2538,19.9974,20.223,82300.0
2008-10-31 14:30:00,39.42,39.46,39.18,39.43,80000.0,20.2179,20.2384,20.0948,20.223,80000.0
2008-10-31 15:00:00,39.41,39.54,39.1,39.26,175200.0,20.2128,20.2794,20.0538,20.1358,175200.0
2008-10-31 15:30:00,39.22,39.31,38.31,38.86,440900.0,20.1153,20.1615,19.6486,19.9307,440900.0
2008-11-03 09:30:00,39.63,39.63,38.8,39.03,91300.0,20.3256,20.3256,19.8999,20.0179,91300.0
2008-11-03 10:00:00,38.91,39.27,38.84,38.84,65600.0,19.9563,20.141,19.9204,19.9204,65600.0
2008-11-03 10:30:00,38.86,39.06,38.65,39.01,79700.0,19.9307,20.0333,19.823,20.0076,79700.0
2008-11-03 11:00:00,39.02,39.17,38.85,38.98,47700.0,20.0127,20.0897,19.9256,19.9922,47700.0
2008-11-03 11:30:00,39.0,39.85,39.0,39.74,74100.0,20.0025,20.4384,20.0025,20.382,74100.0
2008-11-03 12:00:00,39.72,39.96,39.7,39.91,49600.0,20.3718,20.4949,20.3615,20.4692,49600.0
2008-11-03 12:30:00,39.92,39.99,39.71,39.92,61000.0,20.4743,20.5102,20.3666,20.4743,61000.0
2008-11-03 13:00:00,39.92,39.94,39.68,39.72,19300.0,20.4743,20.4846,20.3512,20.3718,19300.0
2008-11-03 13:30:00,39.74,39.89,39.28,39.43,46000.0,20.382,20.459,20.1461,20.223,46000.0
2008-11-03 14:00:00,39.46,39.51,39.1,39.19,61500.0,20.2384,20.2641,20.0538,20.0999,61500.0
2008-11-03 14:30:00,39.21,39.3,39.06,39.12,39800.0,20.1102,20.1563,20.0333,20.064,39800.0
2008-11-03 15:00:00,39.1,39.11,38.88,38.95,68400.0,20.0538,20.0589,19.9409,19.9768,68400.0
2008-11-03 15:30:00,38.97,39.58,38.9,39.33,137400.0,19.9871,20.3,19.9512,20.1717,137400.0
2008-11-04 09:30:00,40.68,40.71,39.76,40.28,187000.0,20.8641,20.8795,20.3923,20.659,187000.0
2008-11-04 10:00:00,40.25,40.8,40.18,40.65,108700.0,20.6436,20.9257,20.6077,20.8487,108700.0
2008-11-04 10:30:00,40.67,41.11,40.63,41.09,64900.0,20.859,21.0847,20.8385,21.0744,64900.0
2008-11-04 11:00:00,41.09,41.29,41.0,41.19,64900.0,21.0744,21.177,21.0283,21.1257,64900.0
2008-11-04 11:30:00,41.17,41.67,41.1,41.55,60000.0,21.1154,21.3719,21.0795,21.3103,60000.0
2008-11-04 12:00:00,41.59,41.71,41.47,41.68,83100.0,21.3309,21.3924,21.2693,21.377,83100.0
2008-11-04 12:30:00,41.68,41.7,41.55,41.65,31400.0,21.377,21.3873,21.3103,21.3616,31400.0
2008-11-04 13:00:00,41.63,41.72,41.46,41.55,49500.0,21.3514,21.3975,21.2642,21.3103,49500.0
2008-11-04 13:30:00,41.58,41.85,41.52,41.83,48700.0,21.3257,21.4642,21.295,21.4539,48700.0
2008-11-04 14:00:00,41.85,41.85,41.55,41.67,58600.0,21.4642,21.4642,21.3103,21.3719,58600.0
2008-11-04 14:30:00,41.71,41.78,41.28,41.47,84800.0,21.3924,21.4283,21.1719,21.2693,84800.0
2008-11-04 15:00:00,41.49,41.49,41.24,41.33,105000.0,21.2796,21.2796,21.1513,21.1975,105000.0
2008-11-04 15:30:00,41.33,41.54,41.32,41.51,216700.0,21.1975,21.3052,21.1924,21.2898,216700.0
2008-11-05 09:30:00,40.58,41.26,40.58,40.81,71300.0,20.8128,21.1616,20.8128,20.9308,71300.0
2008-11-05 10:00:00,40.81,41.44,40.8,41.2,100100.0,20.9308,21.2539,20.9257,21.1308,100100.0
2008-11-05 10:30:00,41.23,41.4,40.75,40.8,86000.0,21.1462,21.2334,20.9,20.9257,86000.0
2008-11-05 11:00:00,40.8,40.82,40.48,40.49,50900.0,20.9257,20.9359,20.7616,20.7667,50900.0
2008-11-05 11:30:00,40.45,40.56,40.34,40.48,55800.0,20.7462,20.8026,20.6897,20.7616,55800.0
2008-11-05 12:00:00,40.49,40.61,39.89,39.89,69000.0,20.7667,20.8282,20.459,20.459,69000.0
2008-11-05 12:30:00,39.89,40.12,39.86,39.99,59600.0,20.459,20.5769,20.4436,20.5102,59600.0
2008-11-05 13:00:00,40.04,40.15,39.9,40.04,51700.0,20.5359,20.5923,20.4641,20.5359,51700.0
2008-11-05 13:30:00,40.01,40.05,39.71,39.79,55200.0,20.5205,20.541,20.3666,20.4077,55200.0
2008-11-05 14:00:00,39.78,40.04,39.65,40.04,61400.0,20.4025,20.5359,20.3359,20.5359,61400.0
2008-11-05 14:30:00,40.05,40.34,40.0,40.09,78800.0,20.541,20.6897,20.5154,20.5615,78800.0
2008-11-05 15:00:00,40.05,40.23,40.0,40.05,96800.0,20.541,20.6333,20.5154,20.541,96800.0
2008-11-05 15:30:00,40.08,40.36,39.61,39.82,191900.0,20.5564,20.7,20.3153,20.423,191900.0
2008-11-06 09:30:00,39.04,40.29,39.04,39.94,143000.0,20.023,20.6641,20.023,20.4846,143000.0
2008-11-06 10:00:00,39.88,39.99,39.66,39.7,120800.0,20.4538,20.5102,20.341,20.3615,120800.0
2008-11-06 10:30:00,39.72,39.77,39.41,39.49,152900.0,20.3718,20.3974,20.2128,20.2538,152900.0
2008-11-06 11:00:00,39.54,39.59,39.03,39.11,95600.0,20.2794,20.3051,20.0179,20.0589,95600.0
2008-11-06 11:30:00,39.09,39.22,38.79,39.01,79400.0,20.0486,20.1153,19.8948,20.0076,79400.0
2008-11-06 12:00:00,39.0,39.3,38.91,39.14,77800.0,20.0025,20.1563,19.9563,20.0743,77800.0
2008-11-06 12:30:00,39.13,39.17,38.86,38.89,52400.0,20.0692,20.0897,19.9307,19.9461,52400.0
2008-11-06 13:00:00,38.88,38.96,38.75,38.94,77300.0,19.9409,19.982,19.8743,19.9717,77300.0
2008-11-06 13:30:00,38.95,39.0,38.71,38.98,77200.0,19.9768,20.0025,19.8537,19.9922,77200.0
2008-11-06 14:00:00,38.98,39.16,38.94,39.0,97900.0,19.9922,20.0845,19.9717,20.0025,97900.0
2008-11-06 14:30:00,39.0,39.13,38.91,39.0,121500.0,20.0025,20.0692,19.9563,20.0025,121500.0
2008-11-06 15:00:00,38.99,39.04,38.68,38.75,112000.0,19.9974,20.023,19.8384,19.8743,112000.0
2008-11-06 15:30:00,38.75,39.25,38.65,39.0,349600.0,19.8743,20.1307,19.823,20.0025,349600.0
2008-11-07 09:30:00,39.39,40.05,39.39,39.92,147600.0,20.2025,20.541,20.2025,20.4743,147600.0
2008-11-07 10:00:00,39.94,40.52,39.94,40.41,116600.0,20.4846,20.7821,20.4846,20.7257,116600.0
2008-11-07 10:30:00,40.43,40.65,40.2,40.2,73900.0,20.7359,20.8487,20.6179,20.6179,73900.0
2008-11-07 11:00:00,40.22,40.35,39.9,39.95,73600.0,20.6282,20.6949,20.4641,20.4897,73600.0
2008-11-07 11:30:00,39.93,40.06,39.71,39.86,53400.0,20.4795,20.5461,20.3666,20.4436,53400.0
2008-11-07 12:00:00,39.86,39.92,39.59,39.74,33400.0,20.4436,20.4743,20.3051,20.382,33400.0
2008-11-07 12:30:00,39.73,40.07,39.65,39.96,27400.0,20.3769,20.5513,20.3359,20.4949,27400.0
2008-11-07 13:00:00,39.97,40.04,39.85,39.96,26000.0,20.5,20.5359,20.4384,20.4949,26000.0
2008-11-07 13:30:00,39.94,39.98,39.65,39.78,13200.0,20.4846,20.5051,20.3359,20.4025,13200.0
2008-11-07 14:00:00,39.78,39.89,39.67,39.7,18100.0,20.4025,20.459,20.3461,20.3615,18100.0
2008-11-07 14:30:00,39.74,39.93,39.58,39.58,72600.0,20.382,20.4795,20.3,20.3,72600.0
2008-11-07 15:00:00,39.59,39.7,39.46,39.6,58800.0,20.3051,20.3615,20.2384,20.3102,58800.0
2008-11-07 15:30:00,39.57,39.89,39.57,39.79,296400.0,20.2948,20.459,20.2948,20.4077,296400.0
2008-11-10 09:30:00,40.34,40.55,40.21,40.42,91600.0,20.6897,20.7975,20.6231,20.7308,91600.0
2008-11-10 10:00:00,40.4,40.59,40.2,40.42,72500.0,20.7205,20.818,20.6179,20.7308,72500.0
2008-11-10 10:30:00,40.45,40.48,40.0,40.04,65400.0,20.7462,20.7616,20.5154,20.5359,65400.0
2008-11-10 11:00:00,40.02,40.09,39.67,39.97,65100.0,20.5256,20.5615,20.3461,20.5,65100.0
2008-11-10 11:30:00,40.01,40.05,39.61,39.79,44500.0,20.5205,20.541,20.3153,20.4077,44500.0
2008-11-10 12:00:00,39.76,39.97,39.76,39.82,51200.0,20.3923,20.5,20.3923,20.423,51200.0
2008-11-10 12:30:00,39.86,39.86,39.69,39.73,43400.0,20.4436,20.4436,20.3564,20.3769,43400.0
2008-11-10 13:00:00,39.73,39.82,39.68,39.79,56800.0,20.3769,20.423,20.3512,20.4077,56800.0
2008-11-10 13:30:00,39.8,39.92,39.68,39.92,33900.0,20.4128,20.4743,20.3512,20.4743,33900.0
2008-11-10 14:00:00,39.92,40.0,39.69,39.69,59700.0,20.4743,20.5154,20.3564,20.3564,59700.0
2008-11-10 14:30:00,39.66,39.66,39.45,39.59,37100.0,20.341,20.341,20.2333,20.3051,37100.0
2008-11-10 15:00:00,39.58,39.76,39.42,39.48,132900.0,20.3,20.3923,20.2179,20.2487,132900.0
2008-11-10 15:30:00,39.48,39.7,39.43,39.66,199100.0,20.2487,20.3615,20.223,20.341,199100.0
2008-11-11 09:30:00,39.28,39.38,38.83,39.07,93600.0,20.1461,20.1974,19.9153,20.0384,93600.0
2008-11-11 10:00:00,39.02,39.08,38.62,38.66,80900.0,20.0127,20.0435,19.8076,19.8281,80900.0
2008-11-11 10:30:00,38.64,38.68,38.43,38.49,58900.0,19.8178,19.8384,19.7101,19.7409,58900.0
2008-11-11 11:00:00,38.52,38.58,38.26,38.37,39100.0,19.7563,19.7871,19.6229,19.6794,39100.0
2008-11-11 11:30:00,38.41,38.54,38.39,38.43,59900.0,19.6999,19.7666,19.6896,19.7101,59900.0
2008-11-11 12:00:00,38.42,38.42,38.11,38.17,20600.0,19.705,19.705,19.546,19.5768,20600.0
2008-11-11 12:30:00,38.16,38.54,38.15,38.42,36900.0,19.5717,19.7666,19.5665,19.705,36900.0
2008-11-11 13:00:00,38.41,38.47,38.3,38.32,43800.0,19.6999,19.7307,19.6435,19.6537,43800.0
2008-11-11 13:30:00,38.31,38.52,38.16,38.52,63500.0,19.6486,19.7563,19.5717,19.7563,63500.0
2008-11-11 14:00:00,38.52,38.79,38.32,38.78,102300.0,19.7563,19.8948,19.6537,19.8896,102300.0
2008-11-11 14:30:00,38.79,39.03,38.4,38.42,108100.0,19.8948,20.0179,19.6948,19.705,108100.0
2008-11-11 15:00:00,38.38,38.65,38.36,38.48,107100.0,19.6845,19.823,19.6742,19.7358,107100.0
2008-11-11 15:30:00,38.5,38.78,38.27,38.5,182400.0,19.746,19.8896,19.6281,19.746,182400.0
2008-11-12 09:30:00,37.64,37.76,37.28,37.28,110700.0,19.305,19.3665,19.1203,19.1203,110700.0
2008-11-12 10:00:00,37.32,37.34,36.77,36.81,117900.0,19.1408,19.1511,18.8588,18.8793,117900.0
2008-11-12 10:30:00,36.79,36.84,35.81,35.89,174700.0,18.869,18.8947,18.3664,18.4074,174700.0
2008-11-12 11:00:00,35.91,36.24,35.74,36.15,94800.0,18.4177,18.5869,18.3305,18.5408,94800.0
2008-11-12 11:30:00,36.16,36.24,35.84,35.91,75300.0,18.5459,18.5869,18.3818,18.4177,75300.0
2008-11-12 12:00:00,35.95,36.02,35.55,35.92,59900.0,18.4382,18.4741,18.233,18.4228,59900.0
2008-11-12 12:30:00,35.89,36.05,35.87,36.05,53700.0,18.4074,18.4895,18.3972,18.4895,53700.0
2008-11-12 13:00:00,36.03,36.05,35.65,35.74,28400.0,18.4792,18.4895,18.2843,18.3305,28400.0
2008-11-12 13:30:00,35.72,35.78,35.35,35.35,46600.0,18.3202,18.351,18.1305,18.1305,46600.0
2008-11-12 14:00:00,35.36,35.43,35.15,35.37,46000.0,18.1356,18.1715,18.0279,18.1407,46000.0
2008-11-12 14:30:00,35.37,35.63,35.37,35.5,84900.0,18.1407,18.2741,18.1407,18.2074,84900.0
2008-11-12 15:00:00,35.45,35.6,35.29,35.42,88300.0,18.1817,18.2587,18.0997,18.1664,88300.0
2008-11-12 15:30:00,35.45,35.89,35.39,35.53,182600.0,18.1817,18.4074,18.151,18.2228,182600.0
2008-11-13 09:30:00,35.72,36.26,35.48,35.48,136000.0,18.3202,18.5972,18.1971,18.1971,136000.0
2008-11-13 10:00:00,35.46,35.61,34.95,35.33,159300.0,18.1869,18.2638,17.9253,18.1202,159300.0
2008-11-13 10:30:00,35.37,35.42,35.12,35.34,65000.0,18.1407,18.1664,18.0125,18.1253,65000.0
2008-11-13 11:00:00,35.28,35.4,34.98,35.29,78100.0,18.0946,18.1561,17.9407,18.0997,78100.0
2008-11-13 11:30:00,35.34,35.36,34.94,35.05,71400.0,18.1253,18.1356,17.9202,17.9766,71400.0
2008-11-13 12:00:00,35.1,35.15,34.74,34.98,80700.0,18.0022,18.0279,17.8176,17.9407,80700.0
2008-11-13 12:30:00,35.0,35.15,34.53,34.53,104700.0,17.9509,18.0279,17.7099,17.7099,104700.0
2008-11-13 13:00:00,34.53,35.29,34.53,35.27,136700.0,17.7099,18.0997,17.7099,18.0894,136700.0
2008-11-13 13:30:00,35.35,36.0,35.35,35.4,266800.0,18.1305,18.4638,18.1305,18.1561,266800.0
2008-11-13 14:00:00,35.36,36.0,35.17,35.99,232800.0,18.1356,18.4638,18.0381,18.4587,232800.0
2008-11-13 14:30:00,35.98,36.53,35.88,36.36,166800.0,18.4536,18.7357,18.4023,18.6485,166800.0
2008-11-13 15:00:00,36.31,36.6,35.93,36.6,262400.0,18.6228,18.7716,18.4279,18.7716,262400.0
2008-11-13 15:30:00,36.6,38.18,36.54,38.17,315600.0,18.7716,19.5819,18.7408,19.5768,315600.0
2008-11-14 09:30:00,37.39,37.64,37.1,37.52,139800.0,19.1767,19.305,19.028,19.2434,139800.0
2008-11-14 10:00:00,37.53,37.66,36.64,36.94,86300.0,19.2485,19.3152,18.7921,18.9459,86300.0
2008-11-14 10:30:00,36.9,37.03,36.56,36.56,85400.0,18.9254,18.9921,18.751,18.751,85400.0
2008-11-14 11:00:00,36.56,37.28,36.35,37.16,74100.0,18.751,19.1203,18.6433,19.0588,74100.0
2008-11-14 11:30:00,37.13,37.13,36.64,36.81,61300.0,19.0434,19.0434,18.7921,18.8793,61300.0
2008-11-14 12:00:00,36.73,36.79,36.47,36.73,55300.0,18.8382,18.869,18.7049,18.8382,55300.0
2008-11-14 12:30:00,36.69,37.21,36.64,37.11,61700.0,18.8177,19.0844,18.7921,19.0331,61700.0
2008-11-14 13:00:00,37.06,37.13,36.64,36.98,63800.0,19.0075,19.0434,18.7921,18.9665,63800.0
2008-11-14 13:30:00,36.99,37.14,36.83,36.92,48400.0,18.9716,19.0485,18.8895,18.9357,48400.0
2008-11-14 14:00:00,36.9,37.42,36.84,37.22,80200.0,18.9254,19.1921,18.8947,19.0895,80200.0
2008-11-14 14:30:00,37.22,37.49,37.05,37.48,125600.0,19.0895,19.228,19.0024,19.2229,125600.0
2008-11-14 15:00:00,37.49,37.64,37.08,37.14,194500.0,19.228,19.305,19.0177,19.0485,194500.0
2008-11-14 15:30:00,37.15,37.32,36.04,36.18,278700.0,19.0536,19.1408,18.4843,18.5562,278700.0
2008-11-17 09:30:00,35.7,35.98,35.14,35.57,173100.0,18.31,18.4536,18.0228,18.2433,173100.0
2008-11-17 10:00:00,35.58,35.58,35.0,35.0,117900.0,18.2484,18.2484,17.9509,17.9509,117900.0
2008-11-17 10:30:00,35.0,35.38,34.97,35.24,107300.0,17.9509,18.1458,17.9356,18.074,107300.0
2008-11-17 11:00:00,35.22,35.26,34.99,35.06,104600.0,18.0638,18.0843,17.9458,17.9817,104600.0
2008-11-17 11:30:00,35.07,35.69,35.0,35.66,102400.0,17.9868,18.3048,17.9509,18.2895,102400.0
2008-11-17 12:00:00,35.67,35.92,35.54,35.82,117400.0,18.2946,18.4228,18.2279,18.3715,117400.0
2008-11-17 12:30:00,35.84,35.94,35.68,35.83,83100.0,18.3818,18.4331,18.2997,18.3766,83100.0
2008-11-17 13:00:00,35.84,35.9,35.72,35.83,78900.0,18.3818,18.4125,18.3202,18.3766,78900.0
2008-11-17 13:30:00,35.84,35.95,35.63,35.71,85900.0,18.3818,18.4382,18.2741,18.3151,85900.0
2008-11-17 14:00:00,35.72,35.83,35.58,35.58,121900.0,18.3202,18.3766,18.2484,18.2484,121900.0
2008-11-17 14:30:00,35.62,36.07,35.56,35.75,195700.0,18.2689,18.4997,18.2382,18.3356,195700.0
2008-11-17 15:00:00,35.75,35.93,35.62,35.89,146300.0,18.3356,18.4279,18.2689,18.4074,146300.0
2008-11-17 15:30:00,35.86,35.93,35.38,35.38,223300.0,18.392,18.4279,18.1458,18.1458,223300.0
2008-11-18 09:30:00,35.6,36.1,35.53,35.79,149200.0,18.2587,18.5151,18.2228,18.3561,149200.0
2008-11-18 10:00:00,35.81,36.25,35.47,36.22,138700.0,18.3664,18.5921,18.192,18.5767,138700.0
2008-11-18 10:30:00,36.25,36.26,35.64,35.8,93200.0,18.5921,18.5972,18.2792,18.3613,93200.0
2008-11-18 11:00:00,35.8,35.92,35.57,35.82,73100.0,18.3613,18.4228,18.2433,18.3715,73100.0
2008-11-18 11:30:00,35.83,36.02,35.78,36.0,82800.0,18.3766,18.4741,18.351,18.4638,82800.0
2008-11-18 12:00:00,36.0,36.01,35.58,35.65,72800.0,18.4638,18.469,18.2484,18.2843,72800.0
2008-11-18 12:30:00,35.6,35.71,35.4,35.4,36200.0,18.2587,18.3151,18.1561,18.1561,36200.0
2008-11-18 13:00:00,35.4,35.46,34.94,35.01,94700.0,18.1561,18.1869,17.9202,17.9561,94700.0
2008-11-18 13:30:00,34.97,35.05,34.75,35.05,79700.0,17.9356,17.9766,17.8227,17.9766,79700.0
2008-11-18 14:00:00,35.03,35.17,34.8,34.85,170800.0,17.9663,18.0381,17.8484,17.874,170800.0
2008-11-18 14:30:00,34.82,34.85,33.86,33.88,156500.0,17.8586,17.874,17.3663,17.3765,156500.0
2008-11-18 15:00:00,33.86,34.42,33.78,34.31,252800.0,17.3663,17.6535,17.3252,17.5971,252800.0
2008-11-18 15:30:00,34.33,35.37,34.2,35.33,423600.0,17.6073,18.1407,17.5406,18.1202,423600.0
2008-11-19 09:30:00,34.79,34.8,33.7,33.95,271200.0,17.8432,17.8484,17.2842,17.4124,271200.0
2008-11-19 10:00:00,33.95,34.36,33.92,34.22,139900.0,17.4124,17.6227,17.397,17.5509,139900.0
2008-11-19 10:30:00,34.22,34.49,34.0,34.09,261000.0,17.5509,17.6894,17.4381,17.4842,261000.0
2008-11-19 11:00:00,34.09,34.31,33.69,33.78,128100.0,17.4842,17.5971,17.2791,17.3252,128100.0
2008-11-19 11:30:00,33.8,33.83,33.47,33.5,161200.0,17.3355,17.3509,17.1662,17.1816,161200.0
2008-11-19 12:00:00,33.51,33.52,33.33,33.37,102200.0,17.1867,17.1919,17.0944,17.1149,102200.0
2008-11-19 12:30:00,33.36,33.74,33.18,33.7,103400.0,17.1098,17.3047,17.0175,17.2842,103400.0
2008-11-19 13:00:00,33.73,34.04,33.34,33.34,62100.0,17.2996,17.4586,17.0996,17.0996,62100.0
2008-11-19 13:30:00,33.33,33.78,33.3,33.74,57800.0,17.0944,17.3252,17.079,17.3047,57800.0
2008-11-19 14:00:00,33.74,33.74,33.22,33.32,163400.0,17.3047,17.3047,17.038,17.0893,163400.0
2008-11-19 14:30:00,33.29,33.88,33.28,33.75,202600.0,17.0739,17.3765,17.0688,17.3098,202600.0
2008-11-19 15:00:00,33.76,33.94,33.33,33.35,341300.0,17.315,17.4073,17.0944,17.1047,341300.0
2008-11-19 15:30:00,33.34,33.35,32.71,32.79,357100.0,17.0996,17.1047,16.7764,16.8175,357100.0
2008-11-20 09:30:00,32.5,32.51,30.08,30.23,400500.0,16.6687,16.6739,15.4276,15.5045,400500.0
2008-11-20 10:00:00,30.23,30.46,28.49,28.83,530700.0,15.5045,15.6225,14.6121,14.7865,530700.0
2008-11-20 10:30:00,28.84,29.81,28.81,29.39,395000.0,14.7916,15.2891,14.7762,15.0737,395000.0
2008-11-20 11:00:00,29.39,30.36,29.39,30.29,284800.0,15.0737,15.5712,15.0737,15.5353,284800.0
2008-11-20 11:30:00,30.29,30.29,29.77,30.0,196700.0,15.5353,15.5353,15.2686,15.3865,196700.0
2008-11-20 12:00:00,29.98,30.24,29.58,30.16,204500.0,15.3763,15.5096,15.1711,15.4686,204500.0
2008-11-20 12:30:00,30.19,30.58,30.02,30.11,282000.0,15.484,15.684,15.3968,15.4429,282000.0
2008-11-20 13:00:00,30.11,30.12,29.4,29.42,296000.0,15.4429,15.4481,15.0788,15.0891,296000.0
2008-11-20 13:30:00,29.4,29.78,29.23,29.78,294200.0,15.0788,15.2737,14.9916,15.2737,294200.0
2008-11-20 14:00:00,29.78,29.84,29.2,29.2,176000.0,15.2737,15.3045,14.9762,14.9762,176000.0
2008-11-20 14:30:00,29.2,29.23,28.44,28.46,222700.0,14.9762,14.9916,14.5864,14.5967,222700.0
2008-11-20 15:00:00,28.45,28.48,27.93,28.01,313000.0,14.5916,14.6069,14.3249,14.3659,313000.0
2008-11-20 15:30:00,27.98,28.21,27.46,27.6,608300.0,14.3505,14.4685,14.0838,14.1556,608300.0
2008-11-21 09:30:00,29.09,29.17,27.85,27.87,290800.0,14.9198,14.9608,14.2838,14.2941,290800.0
2008-11-21 10:00:00,27.87,28.26,26.7,26.71,283000.0,14.2941,14.4941,13.694,13.6991,283000.0
2008-11-21 10:30:00,26.73,27.06,25.96,26.05,412900.0,13.7094,13.8786,13.3145,13.3606,412900.0
2008-11-21 11:00:00,26.06,26.9,26.03,26.59,267100.0,13.3658,13.7966,13.3504,13.6376,267100.0
2008-11-21 11:30:00,26.54,27.3,26.54,27.06,244500.0,13.6119,14.0017,13.6119,13.8786,244500.0
2008-11-21 12:00:00,27.11,27.25,26.87,27.23,199900.0,13.9043,13.9761,13.7812,13.9658,199900.0
2008-11-21 12:30:00,27.21,27.59,27.04,27.07,86900.0,13.9556,14.1505,13.8684,13.8838,86900.0
2008-11-21 13:00:00,27.06,27.18,26.49,26.65,121500.0,13.8786,13.9402,13.5863,13.6684,121500.0
2008-11-21 13:30:00,26.62,26.64,25.97,25.97,165600.0,13.653,13.6632,13.3196,13.3196,165600.0
2008-11-21 14:00:00,25.98,26.78,25.89,26.42,181400.0,13.3247,13.735,13.2786,13.5504,181400.0
2008-11-21 14:30:00,26.4,26.46,26.17,26.37,165100.0,13.5401,13.5709,13.4222,13.5248,165100.0
2008-11-21 15:00:00,26.39,27.38,26.37,27.35,359400.0,13.535,14.0428,13.5248,14.0274,359400.0
2008-11-21 15:30:00,27.37,28.91,27.24,28.64,516700.0,14.0376,14.8275,13.971,14.689,516700.0
2008-11-24 09:30:00,28.71,29.74,27.59,28.36,299700.0,14.7249,15.2532,14.1505,14.5454,299700.0
2008-11-24 10:00:00,28.33,30.4,28.33,30.39,265100.0,14.53,15.5917,14.53,15.5866,265100.0
2008-11-24 10:30:00,30.38,30.52,29.73,30.5,191600.0,15.5814,15.6532,15.248,15.643,191600.0
2008-11-24 11:00:00,30.51,30.88,30.38,30.8,143000.0,15.6481,15.8379,15.5814,15.7968,143000.0
2008-11-24 11:30:00,30.8,31.16,30.7,31.16,112900.0,15.7968,15.9815,15.7455,15.9815,112900.0
2008-11-24 12:00:00,31.14,31.19,30.52,30.78,128000.0,15.9712,15.9969,15.6532,15.7866,128000.0
2008-11-24 12:30:00,30.82,31.19,30.62,31.16,153200.0,15.8071,15.9969,15.7045,15.9815,153200.0
2008-11-24 13:00:00,31.17,31.48,31.12,31.37,118600.0,15.9866,16.1456,15.961,16.0892,118600.0
2008-11-24 13:30:00,31.34,31.5,31.15,31.41,92000.0,16.0738,16.1559,15.9763,16.1097,92000.0
2008-11-24 14:00:00,31.37,31.56,31.11,31.52,107300.0,16.0892,16.1866,15.9558,16.1661,107300.0
2008-11-24 14:30:00,31.49,31.68,31.19,31.46,127800.0,16.1507,16.2482,15.9969,16.1353,127800.0
2008-11-24 15:00:00,31.46,32.07,31.35,32.04,136800.0,16.1353,16.4482,16.0789,16.4328,136800.0
2008-11-24 15:30:00,32.05,32.56,31.93,32.16,361400.0,16.4379,16.6995,16.3764,16.4944,361400.0
2008-11-25 09:30:00,32.37,32.58,31.9,32.06,214200.0,16.6021,16.7098,16.361,16.4431,214200.0
2008-11-25 10:00:00,32.07,32.78,31.95,32.12,175400.0,16.4482,16.8123,16.3867,16.4738,175400.0
2008-11-25 10:30:00,32.12,32.14,31.07,31.41,147500.0,16.4738,16.4841,15.9353,16.1097,147500.0
2008-11-25 11:00:00,31.45,31.61,30.9,31.52,107500.0,16.1302,16.2123,15.8481,16.1661,107500.0
2008-11-25 11:30:00,31.52,31.74,31.33,31.63,74000.0,16.1661,16.2789,16.0687,16.2225,74000.0
2008-11-25 12:00:00,31.63,31.81,30.93,31.11,82800.0,16.2225,16.3148,15.8635,15.9558,82800.0
2008-11-25 12:30:00,31.11,31.22,30.58,30.58,64000.0,15.9558,16.0122,15.684,15.684,64000.0
2008-11-25 13:00:00,30.57,31.04,30.27,31.03,102000.0,15.6789,15.9199,15.525,15.9148,102000.0
2008-11-25 13:30:00,31.07,31.27,30.96,30.99,66500.0,15.9353,16.0379,15.8789,15.8943,66500.0
2008-11-25 14:00:00,30.96,31.03,30.22,30.4,116700.0,15.8789,15.9148,15.4994,15.5917,116700.0
2008-11-25 14:30:00,30.38,30.88,30.35,30.8,149300.0,15.5814,15.8379,15.566,15.7968,149300.0
2008-11-25 15:00:00,30.81,31.17,30.64,30.89,164600.0,15.802,15.9866,15.7148,15.843,164600.0
2008-11-25 15:30:00,30.91,31.95,30.76,31.83,335400.0,15.8533,16.3867,15.7763,16.3251,335400.0
2008-11-26 09:30:00,31.01,31.77,30.81,30.89,148700.0,15.9045,16.2943,15.802,15.843,148700.0
2008-11-26 10:00:00,30.87,30.99,30.62,30.82,171100.0,15.8327,15.8943,15.7045,15.8071,171100.0
2008-11-26 10:30:00,30.78,31.13,30.53,31.07,84300.0,15.7866,15.9661,15.6584,15.9353,84300.0
2008-11-26 11:00:00,31.07,31.07,30.64,30.73,79400.0,15.9353,15.9353,15.7148,15.7609,79400.0
2008-11-26 11:30:00,30.72,30.96,30.7,30.96,61900.0,15.7558,15.8789,15.7455,15.8789,61900.0
2008-11-26 12:00:00,30.97,31.19,30.85,31.11,43800.0,15.884,15.9969,15.8225,15.9558,43800.0
2008-11-26 12:30:00,31.13,31.5,31.08,31.45,50300.0,15.9661,16.1559,15.9404,16.1302,50300.0
2008-11-26 13:00:00,31.45,31.53,31.14,31.29,49000.0,16.1302,16.1712,15.9712,16.0481,49000.0
2008-11-26 13:30:00,31.26,31.26,31.01,31.1,41500.0,16.0328,16.0328,15.9045,15.9507,41500.0
2008-11-26 14:00:00,31.06,31.47,31.01,31.47,36200.0,15.9302,16.1405,15.9045,16.1405,36200.0
2008-11-26 14:30:00,31.48,31.77,31.48,31.66,69300.0,16.1456,16.2943,16.1456,16.2379,69300.0
2008-11-26 15:00:00,31.67,31.96,31.59,31.94,112400.0,16.243,16.3918,16.202,16.3815,112400.0
2008-11-26 15:30:00,31.94,32.03,31.77,31.82,242000.0,16.3815,16.4277,16.2943,16.32,242000.0
2008-11-28 09:30:00,31.94,31.94,31.03,31.03,71900.0,16.3815,16.3815,15.9148,15.9148,71900.0
2008-11-28 10:00:00,31.05,31.4,31.02,31.4,40500.0,15.9251,16.1046,15.9097,16.1046,40500.0
2008-11-28 10:30:00,31.36,31.54,31.28,31.5,41100.0,16.084,16.1764,16.043,16.1559,41100.0
2008-11-28 11:00:00,31.49,31.58,31.37,31.41,40100.0,16.1507,16.1969,16.0892,16.1097,40100.0
2008-11-28 11:30:00,31.44,31.89,31.41,31.84,20400.0,16.1251,16.3559,16.1097,16.3302,20400.0
2008-11-28 12:00:00,31.83,32.15,31.76,32.09,48800.0,16.3251,16.4892,16.2892,16.4585,48800.0
2008-11-28 12:30:00,32.09,32.59,32.08,32.54,106500.0,16.4585,16.7149,16.4533,16.6893,106500.0
2008-11-28 13:00:00,32.54,32.54,32.54,32.54,1800.0,16.6893,16.6893,16.6893,16.6893,1800.0
2008-11-28 13:30:00,32.79,33.09,32.79,33.09,2100.0,16.8175,16.9713,16.8175,16.9713,2100.0
2008-11-28 14:00:00,33.09,33.09,33.09,33.09,0.0,16.9713,16.9713,16.9713,16.9713,0.0
2008-11-28 14:30:00,33.09,33.09,33.09,33.09,0.0,16.9713,16.9713,16.9713,16.9713,0.0
2008-11-28 15:00:00,33.15,33.15,33.15,33.15,100.0,17.0021,17.0021,17.0021,17.0021,100.0
2008-11-28 15:30:00,33.48,33.7,33.48,33.7,2100.0,17.1714,17.2842,17.1714,17.2842,2100.0
2008-12-01 09:30:00,33.08,33.52,32.64,32.83,256600.0,16.9662,17.1919,16.7405,16.838,256600.0
2008-12-01 10:00:00,32.82,32.87,32.25,32.33,184800.0,16.8329,16.8585,16.5405,16.5815,184800.0
2008-12-01 10:30:00,32.32,32.37,31.9,31.97,103600.0,16.5764,16.6021,16.361,16.3969,103600.0
2008-12-01 11:00:00,31.92,32.26,31.86,32.15,72600.0,16.3713,16.5456,16.3405,16.4892,72600.0
2008-12-01 11:30:00,32.15,32.54,32.15,32.5,79800.0,16.4892,16.6893,16.4892,16.6687,79800.0
2008-12-01 12:00:00,32.51,32.61,32.16,32.16,94600.0,16.6739,16.7252,16.4944,16.4944,94600.0
2008-12-01 12:30:00,32.17,32.19,31.76,31.83,53600.0,16.4995,16.5097,16.2892,16.3251,53600.0
2008-12-01 13:00:00,31.83,32.28,31.83,32.13,45500.0,16.3251,16.5559,16.3251,16.479,45500.0
2008-12-01 13:30:00,32.2,32.33,31.98,32.16,86000.0,16.5149,16.5815,16.402,16.4944,86000.0
2008-12-01 14:00:00,32.17,32.19,31.94,32.07,53200.0,16.4995,16.5097,16.3815,16.4482,53200.0
2008-12-01 14:30:00,32.0,32.7,32.0,32.26,85300.0,16.4123,16.7713,16.4123,16.5456,85300.0
2008-12-01 15:00:00,32.26,32.5,31.86,32.03,126400.0,16.5456,16.6687,16.3405,16.4277,126400.0
2008-12-01 15:30:00,32.01,32.11,31.34,31.44,295200.0,16.4174,16.4687,16.0738,16.1251,295200.0
2008-12-02 09:30:00,32.19,32.33,30.77,30.9,174400.0,16.5097,16.5815,15.7814,15.8481,174400.0
2008-12-02 10:00:00,30.93,31.46,30.82,31.26,223000.0,15.8635,16.1353,15.8071,16.0328,223000.0
2008-12-02 10:30:00,31.28,31.36,31.07,31.26,110300.0,16.043,16.084,15.9353,16.0328,110300.0
2008-12-02 11:00:00,31.22,31.66,31.16,31.53,114900.0,16.0122,16.2379,15.9815,16.1712,114900.0
2008-12-02 11:30:00,31.51,31.66,31.25,31.44,95300.0,16.161,16.2379,16.0276,16.1251,95300.0
2008-12-02 12:00:00,31.47,31.97,31.39,31.92,69700.0,16.1405,16.3969,16.0994,16.3713,69700.0
2008-12-02 12:30:00,31.96,31.98,31.35,31.42,47300.0,16.3918,16.402,16.0789,16.1148,47300.0
2008-12-02 13:00:00,31.39,31.59,31.28,31.44,52500.0,16.0994,16.202,16.043,16.1251,52500.0
2008-12-02 13:30:00,31.43,31.43,30.62,30.62,97300.0,16.12,16.12,15.7045,15.7045,97300.0
2008-12-02 14:00:00,30.66,30.71,30.24,30.33,105900.0,15.725,15.7507,15.5096,15.5558,105900.0
2008-12-02 14:30:00,30.34,30.55,30.27,30.39,170700.0,15.5609,15.6686,15.525,15.5866,170700.0
2008-12-02 15:00:00,30.38,30.85,30.09,30.67,169000.0,15.5814,15.8225,15.4327,15.7302,169000.0
2008-12-02 15:30:00,30.65,31.12,30.1,30.48,524100.0,15.7199,15.961,15.4378,15.6327,524100.0
2008-12-03 09:30:00,30.25,30.25,28.94,29.27,211800.0,15.5147,15.5147,14.8429,15.0121,211800.0
2008-12-03 10:00:00,29.25,30.1,29.13,30.1,167900.0,15.0019,15.4378,14.9403,15.4378,167900.0
2008-12-03 10:30:00,30.1,30.68,29.87,30.68,79400.0,15.4378,15.7353,15.3199,15.7353,79400.0
2008-12-03 11:00:00,30.7,30.7,30.2,30.42,143700.0,15.7455,15.7455,15.4891,15.6019,143700.0
2008-12-03 11:30:00,30.44,30.74,30.41,30.7,106600.0,15.6122,15.7661,15.5968,15.7455,106600.0
2008-12-03 12:00:00,30.73,30.93,29.86,30.54,265200.0,15.7609,15.8635,15.3147,15.6635,265200.0
2008-12-03 12:30:00,30.55,30.79,30.54,30.61,134000.0,15.6686,15.7917,15.6635,15.6994,134000.0
2008-12-03 13:00:00,30.57,30.62,29.96,29.98,62100.0,15.6789,15.7045,15.366,15.3763,62100.0
2008-12-03 13:30:00,29.98,30.01,29.29,29.6,113700.0,15.3763,15.3917,15.0224,15.1814,113700.0
2008-12-03 14:00:00,29.64,30.57,29.63,30.4,140400.0,15.2019,15.6789,15.1968,15.5917,140400.0
2008-12-03 14:30:00,30.39,30.78,30.23,30.23,144800.0,15.5866,15.7866,15.5045,15.5045,144800.0
2008-12-03 15:00:00,30.23,30.88,30.18,30.67,218100.0,15.5045,15.8379,15.4788,15.7302,218100.0
2008-12-03 15:30:00,30.7,30.93,30.44,30.66,334800.0,15.7455,15.8635,15.6122,15.725,334800.0
2008-12-04 09:30:00,30.23,31.63,30.23,31.21,153300.0,15.5045,16.2225,15.5045,16.0071,153300.0
2008-12-04 10:00:00,31.22,31.49,30.78,31.18,141100.0,16.0122,16.1507,15.7866,15.9917,141100.0
2008-12-04 10:30:00,31.14,31.54,31.01,31.49,80600.0,15.9712,16.1764,15.9045,16.1507,80600.0
2008-12-04 11:00:00,31.47,31.69,31.24,31.58,47900.0,16.1405,16.2533,16.0225,16.1969,47900.0
2008-12-04 11:30:00,31.56,31.7,31.34,31.63,58700.0,16.1866,16.2584,16.0738,16.2225,58700.0
2008-12-04 12:00:00,31.62,31.64,30.91,31.09,73600.0,16.2174,16.2277,15.8533,15.9456,73600.0
2008-12-04 12:30:00,31.07,31.33,30.91,31.27,51900.0,15.9353,16.0687,15.8533,16.0379,51900.0
2008-12-04 13:00:00,31.25,31.26,30.82,30.87,53700.0,16.0276,16.0328,15.8071,15.8327,53700.0
2008-12-04 13:30:00,30.86,31.07,30.81,30.97,82000.0,15.8276,15.9353,15.802,15.884,82000.0
2008-12-04 14:00:00,30.91,31.03,30.43,30.47,122800.0,15.8533,15.9148,15.6071,15.6276,122800.0
2008-12-04 14:30:00,30.44,30.81,30.22,30.22,155900.0,15.6122,15.802,15.4994,15.4994,155900.0
2008-12-04 15:00:00,30.19,30.24,29.44,29.5,226900.0,15.484,15.5096,15.0993,15.1301,226900.0
2008-12-04 15:30:00,29.49,29.62,29.04,29.23,408900.0,15.125,15.1916,14.8942,14.9916,408900.0
2008-12-05 09:30:00,28.52,29.67,28.52,28.73,237000.0,14.6275,15.2173,14.6275,14.7352,237000.0
2008-12-05 10:00:00,28.69,28.82,27.76,27.9,272700.0,14.7146,14.7813,14.2377,14.3095,272700.0
2008-12-05 10:30:00,27.88,28.41,27.71,28.27,249500.0,14.2992,14.571,14.212,14.4992,249500.0
2008-12-05 11:00:00,28.26,28.41,28.15,28.17,88100.0,14.4941,14.571,14.4377,14.4479,88100.0
2008-12-05 11:30:00,28.18,28.43,28.02,28.32,102700.0,14.4531,14.5813,14.371,14.5249,102700.0
2008-12-05 12:00:00,28.3,28.35,28.16,28.27,155700.0,14.5146,14.5403,14.4428,14.4992,155700.0
2008-12-05 12:30:00,28.26,28.33,28.04,28.15,110100.0,14.4941,14.53,14.3813,14.4377,110100.0
2008-12-05 13:00:00,28.16,28.37,27.94,27.94,124300.0,14.4428,14.5505,14.33,14.33,124300.0
2008-12-05 13:30:00,27.95,28.39,27.88,28.34,243100.0,14.3351,14.5608,14.2992,14.5351,243100.0
2008-12-05 14:00:00,28.34,28.38,28.05,28.25,261900.0,14.5351,14.5557,14.3864,14.489,261900.0
2008-12-05 14:30:00,28.25,28.76,28.19,28.69,266900.0,14.489,14.7505,14.4582,14.7146,266900.0
2008-12-05 15:00:00,28.69,28.9,28.5,28.83,470400.0,14.7146,14.8224,14.6172,14.7865,470400.0
2008-12-05 15:30:00,28.84,28.97,28.52,28.81,607400.0,14.7916,14.8583,14.6275,14.7762,607400.0
2008-12-08 09:30:00,30.2,30.88,29.77,30.32,219300.0,15.4891,15.8379,15.2686,15.5506,219300.0
2008-12-08 10:00:00,30.31,30.57,30.07,30.28,197900.0,15.5455,15.6789,15.4224,15.5301,197900.0
2008-12-08 10:30:00,30.3,30.53,30.28,30.45,121700.0,15.5404,15.6584,15.5301,15.6173,121700.0
2008-12-08 11:00:00,30.46,30.57,30.43,30.49,101300.0,15.6225,15.6789,15.6071,15.6378,101300.0
2008-12-08 11:30:00,30.46,30.55,30.27,30.44,115400.0,15.6225,15.6686,15.525,15.6122,115400.0
2008-12-08 12:00:00,30.46,30.48,30.33,30.46,68800.0,15.6225,15.6327,15.5558,15.6225,68800.0
2008-12-08 12:30:00,30.46,30.53,30.24,30.3,66000.0,15.6225,15.6584,15.5096,15.5404,66000.0
2008-12-08 13:00:00,30.27,30.5,30.26,30.37,114400.0,15.525,15.643,15.5199,15.5763,114400.0
2008-12-08 13:30:00,30.33,30.4,30.18,30.3,121000.0,15.5558,15.5917,15.4788,15.5404,121000.0
2008-12-08 14:00:00,30.3,30.52,30.26,30.43,150100.0,15.5404,15.6532,15.5199,15.6071,150100.0
2008-12-08 14:30:00,30.45,30.69,30.38,30.62,192200.0,15.6173,15.7404,15.5814,15.7045,192200.0
2008-12-08 15:00:00,30.64,30.7,30.53,30.6,272000.0,15.7148,15.7455,15.6584,15.6943,272000.0
2008-12-08 15:30:00,30.62,30.71,30.05,30.1,438000.0,15.7045,15.7507,15.4122,15.4378,438000.0
2008-12-09 09:30:00,27.77,28.23,27.63,27.75,449200.0,14.2428,14.4787,14.171,14.2325,449200.0
2008-12-09 10:00:00,27.77,28.18,27.76,27.98,233400.0,14.2428,14.4531,14.2377,14.3505,233400.0
2008-12-09 10:30:00,27.99,28.26,27.98,28.18,113500.0,14.3556,14.4941,14.3505,14.4531,113500.0
2008-12-09 11:00:00,28.2,28.3,27.93,27.93,113100.0,14.4633,14.5146,14.3249,14.3249,113100.0
2008-12-09 11:30:00,27.96,28.06,27.94,28.01,133600.0,14.3402,14.3915,14.33,14.3659,133600.0
2008-12-09 12:00:00,28.04,28.28,28.0,28.26,180100.0,14.3813,14.5044,14.3608,14.4941,180100.0
2008-12-09 12:30:00,28.26,28.27,28.07,28.08,110100.0,14.4941,14.4992,14.3967,14.4018,110100.0
2008-12-09 13:00:00,28.09,28.13,27.84,27.85,108600.0,14.4069,14.4274,14.2787,14.2838,108600.0
2008-12-09 13:30:00,27.88,27.94,27.75,27.8,153700.0,14.2992,14.33,14.2325,14.2582,153700.0
2008-12-09 14:00:00,27.78,27.82,27.33,27.46,165800.0,14.2479,14.2684,14.0171,14.0838,165800.0
2008-12-09 14:30:00,27.45,27.91,27.36,27.81,293000.0,14.0787,14.3146,14.0325,14.2633,293000.0
2008-12-09 15:00:00,27.8,27.94,27.79,27.82,414800.0,14.2582,14.33,14.2531,14.2684,414800.0
2008-12-09 15:30:00,27.81,27.94,27.77,27.85,443800.0,14.2633,14.33,14.2428,14.2838,443800.0
2008-12-10 09:30:00,28.1,28.39,27.94,27.96,159900.0,14.412,14.5608,14.33,14.3402,159900.0
2008-12-10 10:00:00,27.95,28.09,27.95,28.05,121500.0,14.3351,14.4069,14.3351,14.3864,121500.0
2008-12-10 10:30:00,28.05,28.05,27.64,27.79,157800.0,14.3864,14.3864,14.1761,14.2531,157800.0
2008-12-10 11:00:00,27.79,28.03,27.77,27.86,109000.0,14.2531,14.3761,14.2428,14.289,109000.0
2008-12-10 11:30:00,27.87,28.07,27.86,27.97,136300.0,14.2941,14.3967,14.289,14.3454,136300.0
2008-12-10 12:00:00,27.98,28.12,27.87,27.92,93900.0,14.3505,14.4223,14.2941,14.3197,93900.0
2008-12-10 12:30:00,27.91,28.01,27.81,27.89,68300.0,14.3146,14.3659,14.2633,14.3043,68300.0
2008-12-10 13:00:00,27.89,28.09,27.89,27.98,74900.0,14.3043,14.4069,14.3043,14.3505,74900.0
2008-12-10 13:30:00,27.97,28.02,27.64,27.75,82000.0,14.3454,14.371,14.1761,14.2325,82000.0
2008-12-10 14:00:00,27.71,27.75,27.33,27.44,126900.0,14.212,14.2325,14.0171,14.0735,126900.0
2008-12-10 14:30:00,27.41,27.75,27.37,27.69,159600.0,14.0582,14.2325,14.0376,14.2018,159600.0
2008-12-10 15:00:00,27.69,27.9,27.68,27.89,184000.0,14.2018,14.3095,14.1966,14.3043,184000.0
2008-12-10 15:30:00,27.88,28.0,27.74,27.99,221400.0,14.2992,14.3608,14.2274,14.3556,221400.0
2008-12-11 09:30:00,28.2,28.68,28.2,28.52,150400.0,14.4633,14.7095,14.4633,14.6275,150400.0
2008-12-11 10:00:00,28.52,28.64,28.4,28.59,192300.0,14.6275,14.689,14.5659,14.6634,192300.0
2008-12-11 10:30:00,28.61,28.63,28.45,28.5,139700.0,14.6736,14.6839,14.5916,14.6172,139700.0
2008-12-11 11:00:00,28.53,28.72,28.47,28.67,122500.0,14.6326,14.73,14.6018,14.7044,122500.0
2008-12-11 11:30:00,28.65,28.78,28.59,28.72,110800.0,14.6941,14.7608,14.6634,14.73,110800.0
2008-12-11 12:00:00,28.73,28.75,28.49,28.54,110300.0,14.7352,14.7454,14.6121,14.6377,110300.0
2008-12-11 12:30:00,28.51,28.72,28.51,28.66,115600.0,14.6223,14.73,14.6223,14.6993,115600.0
2008-12-11 13:00:00,28.64,28.67,28.3,28.37,110000.0,14.689,14.7044,14.5146,14.5505,110000.0
2008-12-11 13:30:00,28.38,28.42,28.25,28.28,117100.0,14.5557,14.5762,14.489,14.5044,117100.0
2008-12-11 14:00:00,28.28,28.34,28.16,28.16,121300.0,14.5044,14.5351,14.4428,14.4428,121300.0
2008-12-11 14:30:00,28.17,28.18,27.35,27.35,243400.0,14.4479,14.4531,14.0274,14.0274,243400.0
2008-12-11 15:00:00,27.36,27.62,27.22,27.5,232300.0,14.0325,14.1659,13.9607,14.1043,232300.0
2008-12-11 15:30:00,27.52,27.54,27.22,27.43,425600.0,14.1146,14.1248,13.9607,14.0684,425600.0
2008-12-12 09:30:00,26.75,27.17,26.65,26.86,209700.0,13.7197,13.9351,13.6684,13.7761,209700.0
2008-12-12 10:00:00,26.86,27.08,26.49,27.02,241700.0,13.7761,13.8889,13.5863,13.8581,241700.0
2008-12-12 10:30:00,27.02,27.41,26.88,27.39,160300.0,13.8581,14.0582,13.7863,14.0479,160300.0
2008-12-12 11:00:00,27.39,27.81,27.38,27.72,177800.0,14.0479,14.2633,14.0428,14.2172,177800.0
2008-12-12 11:30:00,27.73,27.89,27.59,27.79,126100.0,14.2223,14.3043,14.1505,14.2531,126100.0
2008-12-12 12:00:00,27.79,27.87,27.54,27.75,105000.0,14.2531,14.2941,14.1248,14.2325,105000.0
2008-12-12 12:30:00,27.75,28.04,27.67,27.99,79200.0,14.2325,14.3813,14.1915,14.3556,79200.0
2008-12-12 13:00:00,28.01,28.28,27.94,28.19,157100.0,14.3659,14.5044,14.33,14.4582,157100.0
2008-12-12 13:30:00,28.22,28.22,27.87,28.03,145200.0,14.4736,14.4736,14.2941,14.3761,145200.0
2008-12-12 14:00:00,28.02,28.2,27.78,27.94,142900.0,14.371,14.4633,14.2479,14.33,142900.0
2008-12-12 14:30:00,27.91,28.09,27.74,27.97,210500.0,14.3146,14.4069,14.2274,14.3454,210500.0
2008-12-12 15:00:00,27.99,28.04,27.84,28.04,298200.0,14.3556,14.3813,14.2787,14.3813,298200.0
2008-12-12 15:30:00,28.03,28.09,27.76,27.88,460000.0,14.3761,14.4069,14.2377,14.2992,460000.0
2008-12-15 09:30:00,28.36,28.36,27.89,28.1,123800.0,14.5454,14.5454,14.3043,14.412,123800.0
2008-12-15 10:00:00,28.07,28.15,27.8,27.85,94100.0,14.3967,14.4377,14.2582,14.2838,94100.0
2008-12-15 10:30:00,27.87,28.09,27.75,27.75,85700.0,14.2941,14.4069,14.2325,14.2325,85700.0
2008-12-15 11:00:00,27.75,27.9,27.75,27.8,82800.0,14.2325,14.3095,14.2325,14.2582,82800.0
2008-12-15 11:30:00,27.79,28.1,27.76,28.07,69000.0,14.2531,14.412,14.2377,14.3967,69000.0
2008-12-15 12:00:00,28.05,28.13,27.94,27.98,45800.0,14.3864,14.4274,14.33,14.3505,45800.0
2008-12-15 12:30:00,27.98,28.03,27.86,27.91,32200.0,14.3505,14.3761,14.289,14.3146,32200.0
2008-12-15 13:00:00,27.9,27.92,27.47,27.75,102200.0,14.3095,14.3197,14.0889,14.2325,102200.0
2008-12-15 13:30:00,27.73,27.79,27.59,27.61,65900.0,14.2223,14.2531,14.1505,14.1607,65900.0
2008-12-15 14:00:00,27.61,27.72,27.49,27.49,61800.0,14.1607,14.2172,14.0992,14.0992,61800.0
2008-12-15 14:30:00,27.53,27.63,27.33,27.35,68500.0,14.1197,14.171,14.0171,14.0274,68500.0
2008-12-15 15:00:00,27.36,27.56,27.31,27.44,77200.0,14.0325,14.1351,14.0069,14.0735,77200.0
2008-12-15 15:30:00,27.42,27.77,27.32,27.73,337000.0,14.0633,14.2428,14.012,14.2223,337000.0
2008-12-16 09:30:00,27.49,27.68,27.23,27.34,148200.0,14.0992,14.1966,13.9658,14.0223,148200.0
2008-12-16 10:00:00,27.3,27.56,27.27,27.56,135000.0,14.0017,14.1351,13.9864,14.1351,135000.0
2008-12-16 10:30:00,27.57,27.82,27.55,27.77,104000.0,14.1402,14.2684,14.13,14.2428,104000.0
2008-12-16 11:00:00,27.79,28.24,27.74,28.24,83800.0,14.2531,14.4838,14.2274,14.4838,83800.0
2008-12-16 11:30:00,28.25,28.41,28.12,28.14,79400.0,14.489,14.571,14.4223,14.4326,79400.0
2008-12-16 12:00:00,28.12,28.25,28.02,28.25,34700.0,14.4223,14.489,14.371,14.489,34700.0
2008-12-16 12:30:00,28.28,28.29,28.1,28.1,98900.0,14.5044,14.5095,14.412,14.412,98900.0
2008-12-16 13:00:00,28.06,28.11,27.99,28.05,56800.0,14.3915,14.4172,14.3556,14.3864,56800.0
2008-12-16 13:30:00,28.03,28.06,27.57,27.63,133300.0,14.3761,14.3915,14.1402,14.171,133300.0
2008-12-16 14:00:00,27.63,28.14,27.56,27.99,215700.0,14.171,14.4326,14.1351,14.3556,215700.0
2008-12-16 14:30:00,27.97,28.55,27.97,28.41,314200.0,14.3454,14.6428,14.3454,14.571,314200.0
2008-12-16 15:00:00,28.41,29.14,28.34,29.03,307000.0,14.571,14.9454,14.5351,14.889,307000.0
2008-12-16 15:30:00,29.04,29.11,28.79,29.09,341300.0,14.8942,14.9301,14.7659,14.9198,341300.0
2008-12-17 09:30:00,28.49,28.84,28.42,28.65,52300.0,14.6121,14.7916,14.5762,14.6941,52300.0
2008-12-17 10:00:00,28.64,28.68,28.32,28.43,88300.0,14.689,14.7095,14.5249,14.5813,88300.0
2008-12-17 10:30:00,28.4,28.55,28.23,28.32,71800.0,14.5659,14.6428,14.4787,14.5249,71800.0
2008-12-17 11:00:00,28.35,28.44,28.22,28.22,46700.0,14.5403,14.5864,14.4736,14.4736,46700.0
2008-12-17 11:30:00,28.22,28.38,28.15,28.33,52200.0,14.4736,14.5557,14.4377,14.53,52200.0
2008-12-17 12:00:00,28.25,28.35,28.13,28.22,89800.0,14.489,14.5403,14.4274,14.4736,89800.0
2008-12-17 12:30:00,28.22,28.35,28.13,28.18,84000.0,14.4736,14.5403,14.4274,14.4531,84000.0
2008-12-17 13:00:00,28.18,28.3,28.1,28.22,37900.0,14.4531,14.5146,14.412,14.4736,37900.0
2008-12-17 13:30:00,28.22,28.6,28.22,28.29,77500.0,14.4736,14.6685,14.4736,14.5095,77500.0
2008-12-17 14:00:00,28.31,28.67,28.25,28.3,118300.0,14.5198,14.7044,14.489,14.5146,118300.0
2008-12-17 14:30:00,28.3,29.34,28.24,28.99,704600.0,14.5146,15.048,14.4838,14.8685,704600.0
2008-12-17 15:00:00,29.04,29.2,28.56,28.72,122800.0,14.8942,14.9762,14.648,14.73,122800.0
2008-12-17 15:30:00,28.72,28.9,28.59,28.69,123600.0,14.73,14.8224,14.6634,14.7146,123600.0
2008-12-18 09:30:00,28.93,29.09,28.52,28.62,116900.0,14.8377,14.9198,14.6275,14.6787,116900.0
2008-12-18 10:00:00,28.65,28.75,28.46,28.57,86500.0,14.6941,14.7454,14.5967,14.6531,86500.0
2008-12-18 10:30:00,28.57,28.72,28.5,28.72,68500.0,14.6531,14.73,14.6172,14.73,68500.0
2008-12-18 11:00:00,28.74,28.74,28.36,28.54,74600.0,14.7403,14.7403,14.5454,14.6377,74600.0
2008-12-18 11:30:00,28.55,28.59,28.31,28.38,66700.0,14.6428,14.6634,14.5198,14.5557,66700.0
2008-12-18 12:00:00,28.37,28.38,28.19,28.23,55700.0,14.5505,14.5557,14.4582,14.4787,55700.0
2008-12-18 12:30:00,28.24,28.5,28.24,28.5,46800.0,14.4838,14.6172,14.4838,14.6172,46800.0
2008-12-18 13:00:00,28.5,28.62,28.47,28.56,38700.0,14.6172,14.6787,14.6018,14.648,38700.0
2008-12-18 13:30:00,28.54,28.62,28.17,28.18,68800.0,14.6377,14.6787,14.4479,14.4531,68800.0
2008-12-18 14:00:00,28.18,28.2,27.91,27.92,68400.0,14.4531,14.4633,14.3146,14.3197,68400.0
2008-12-18 14:30:00,27.95,28.1,27.72,27.94,110900.0,14.3351,14.412,14.2172,14.33,110900.0
2008-12-18 15:00:00,27.92,28.0,27.68,27.88,107300.0,14.3197,14.3608,14.1966,14.2992,107300.0
2008-12-18 15:30:00,27.86,28.04,27.75,27.95,303200.0,14.289,14.3813,14.2325,14.3351,303200.0
2008-12-19 09:30:00,28.34,28.34,27.5,27.8,133900.0,14.5351,14.5351,14.1043,14.2582,133900.0
2008-12-19 10:00:00,27.84,28.23,27.84,28.12,77000.0,14.2787,14.4787,14.2787,14.4223,77000.0
2008-12-19 10:30:00,28.1,28.14,27.92,27.92,76900.0,14.412,14.4326,14.3197,14.3197,76900.0
2008-12-19 11:00:00,27.93,28.1,27.85,27.89,74300.0,14.3249,14.412,14.2838,14.3043,74300.0
2008-12-19 11:30:00,27.92,27.97,27.74,27.74,109500.0,14.3197,14.3454,14.2274,14.2274,109500.0
2008-12-19 12:00:00,27.74,27.81,27.71,27.72,82400.0,14.2274,14.2633,14.212,14.2172,82400.0
2008-12-19 12:30:00,27.74,27.83,27.65,27.75,100100.0,14.2274,14.2736,14.1812,14.2325,100100.0
2008-12-19 13:00:00,27.73,27.86,27.72,27.76,118300.0,14.2223,14.289,14.2172,14.2377,118300.0
2008-12-19 13:30:00,27.77,27.86,27.73,27.85,57900.0,14.2428,14.289,14.2223,14.2838,57900.0
2008-12-19 14:00:00,27.85,27.97,27.84,27.9,117600.0,14.2838,14.3454,14.2787,14.3095,117600.0
2008-12-19 14:30:00,27.89,27.99,27.86,27.92,72400.0,14.3043,14.3556,14.289,14.3197,72400.0
2008-12-19 15:00:00,27.89,27.92,27.77,27.86,154800.0,14.3043,14.3197,14.2428,14.289,154800.0
2008-12-19 15:30:00,27.85,28.07,27.65,27.98,396500.0,14.2838,14.3967,14.1812,14.3505,396500.0
2008-12-22 09:30:00,27.72,28.61,27.72,28.08,141300.0,14.2172,14.6736,14.2172,14.4018,141300.0
2008-12-22 10:00:00,28.06,28.12,28.01,28.04,48500.0,14.3915,14.4223,14.3659,14.3813,48500.0
2008-12-22 10:30:00,28.09,28.11,27.87,27.89,71000.0,14.4069,14.4172,14.2941,14.3043,71000.0
2008-12-22 11:00:00,27.88,28.12,27.87,28.12,43500.0,14.2992,14.4223,14.2941,14.4223,43500.0
2008-12-22 11:30:00,28.08,28.13,27.99,28.03,30500.0,14.4018,14.4274,14.3556,14.3761,30500.0
2008-12-22 12:00:00,28.02,28.08,27.91,27.95,17800.0,14.371,14.4018,14.3146,14.3351,17800.0
2008-12-22 12:30:00,27.96,28.05,27.93,27.97,33600.0,14.3402,14.3864,14.3249,14.3454,33600.0
2008-12-22 13:00:00,27.96,28.1,27.96,28.06,38800.0,14.3402,14.412,14.3402,14.3915,38800.0
2008-12-22 13:30:00,28.08,28.17,27.97,28.11,97700.0,14.4018,14.4479,14.3454,14.4172,97700.0
2008-12-22 14:00:00,28.13,28.21,28.11,28.12,74100.0,14.4274,14.4685,14.4172,14.4223,74100.0
2008-12-22 14:30:00,28.15,28.15,27.92,27.94,101100.0,14.4377,14.4377,14.3197,14.33,101100.0
2008-12-22 15:00:00,27.94,27.95,27.62,27.63,88800.0,14.33,14.3351,14.1659,14.171,88800.0
2008-12-22 15:30:00,27.64,27.84,27.57,27.84,233900.0,14.1761,14.2787,14.1402,14.2787,233900.0
2008-12-23 09:30:00,27.86,28.35,27.86,28.3,255200.0,14.289,14.5403,14.289,14.5146,255200.0
2008-12-23 10:00:00,28.3,28.34,28.03,28.19,101500.0,14.5146,14.5351,14.3761,14.4582,101500.0
2008-12-23 10:30:00,28.18,28.28,28.07,28.12,44800.0,14.4531,14.5044,14.3967,14.4223,44800.0
2008-12-23 11:00:00,28.11,28.17,27.91,27.94,28000.0,14.4172,14.4479,14.3146,14.33,28000.0
2008-12-23 11:30:00,27.93,28.13,27.88,28.02,36900.0,14.3249,14.4274,14.2992,14.371,36900.0
2008-12-23 12:00:00,28.02,28.06,27.9,27.93,23800.0,14.371,14.3915,14.3095,14.3249,23800.0
2008-12-23 12:30:00,27.95,28.07,27.91,28.04,17400.0,14.3351,14.3967,14.3146,14.3813,17400.0
2008-12-23 13:00:00,28.02,28.04,27.95,28.04,29700.0,14.371,14.3813,14.3351,14.3813,29700.0
2008-12-23 13:30:00,28.05,28.16,28.04,28.12,40800.0,14.3864,14.4428,14.3813,14.4223,40800.0
2008-12-23 14:00:00,28.11,28.28,28.07,28.22,50400.0,14.4172,14.5044,14.3967,14.4736,50400.0
2008-12-23 14:30:00,28.24,28.35,28.19,28.33,127600.0,14.4838,14.5403,14.4582,14.53,127600.0
2008-12-23 15:00:00,28.33,28.56,28.3,28.36,168700.0,14.53,14.648,14.5146,14.5454,168700.0
2008-12-23 15:30:00,28.36,28.52,28.21,28.42,337400.0,14.5454,14.6275,14.4685,14.5762,337400.0
2008-12-24 09:30:00,28.72,28.72,28.11,28.18,73200.0,14.73,14.73,14.4172,14.4531,73200.0
2008-12-24 10:00:00,28.16,28.19,27.88,28.09,57100.0,14.4428,14.4582,14.2992,14.4069,57100.0
2008-12-24 10:30:00,28.11,28.16,28.1,28.1,28500.0,14.4172,14.4428,14.412,14.412,28500.0
2008-12-24 11:00:00,28.11,28.25,28.1,28.23,27600.0,14.4172,14.489,14.412,14.4787,27600.0
2008-12-24 11:30:00,28.23,28.3,28.18,28.3,21100.0,14.4787,14.5146,14.4531,14.5146,21100.0
2008-12-24 12:00:00,28.3,28.32,28.16,28.29,38400.0,14.5146,14.5249,14.4428,14.5095,38400.0
2008-12-24 12:30:00,28.29,28.31,28.06,28.08,113000.0,14.5095,14.5198,14.3915,14.4018,113000.0
2008-12-26 09:30:00,27.93,28.24,27.93,28.09,12600.0,14.3249,14.4838,14.3249,14.4069,12600.0
2008-12-26 10:00:00,28.11,28.12,27.95,27.98,18000.0,14.4172,14.4223,14.3351,14.3505,18000.0
2008-12-26 10:30:00,27.97,28.03,27.84,27.9,37100.0,14.3454,14.3761,14.2787,14.3095,37100.0
2008-12-26 11:00:00,27.87,27.93,27.65,27.67,27600.0,14.2941,14.3249,14.1812,14.1915,27600.0
2008-12-26 11:30:00,27.7,27.74,27.65,27.67,14000.0,14.2069,14.2274,14.1812,14.1915,14000.0
2008-12-26 12:00:00,27.7,27.72,27.65,27.69,9000.0,14.2069,14.2172,14.1812,14.2018,9000.0
2008-12-26 12:30:00,27.69,27.77,27.67,27.72,7800.0,14.2018,14.2428,14.1915,14.2172,7800.0
2008-12-26 13:00:00,27.72,27.75,27.67,27.7,11300.0,14.2172,14.2325,14.1915,14.2069,11300.0
2008-12-26 13:30:00,27.7,27.8,27.67,27.79,32700.0,14.2069,14.2582,14.1915,14.2531,32700.0
2008-12-26 14:00:00,27.78,27.96,27.7,27.91,65400.0,14.2479,14.3402,14.2069,14.3146,65400.0
2008-12-26 14:30:00,27.93,28.06,27.93,28.04,24100.0,14.3249,14.3915,14.3249,14.3813,24100.0
2008-12-26 15:00:00,28.04,28.25,27.95,28.2,63800.0,14.3813,14.489,14.3351,14.4633,63800.0
2008-12-26 15:30:00,28.19,28.2,28.04,28.17,61600.0,14.4582,14.4633,14.3813,14.4479,61600.0
2008-12-29 09:30:00,28.01,28.29,28.01,28.24,43100.0,14.3659,14.5095,14.3659,14.4838,43100.0
2008-12-29 10:00:00,28.25,28.47,28.12,28.16,65500.0,14.489,14.6018,14.4223,14.4428,65500.0
2008-12-29 10:30:00,28.13,28.13,27.91,27.96,45400.0,14.4274,14.4274,14.3146,14.3402,45400.0
2008-12-29 11:00:00,27.94,28.15,27.9,28.11,38300.0,14.33,14.4377,14.3095,14.4172,38300.0
2008-12-29 11:30:00,28.14,28.24,28.1,28.16,14200.0,14.4326,14.4838,14.412,14.4428,14200.0
2008-12-29 12:00:00,28.17,28.22,28.13,28.13,19200.0,14.4479,14.4736,14.4274,14.4274,19200.0
2008-12-29 12:30:00,28.17,28.17,28.05,28.05,122900.0,14.4479,14.4479,14.3864,14.3864,122900.0
2008-12-29 13:00:00,28.04,28.1,28.0,28.01,11200.0,14.3813,14.412,14.3608,14.3659,11200.0
2008-12-29 13:30:00,28.02,28.1,27.99,28.1,18400.0,14.371,14.412,14.3556,14.412,18400.0
2008-12-29 14:00:00,28.09,28.31,28.09,28.28,45000.0,14.4069,14.5198,14.4069,14.5044,45000.0
2008-12-29 14:30:00,28.28,28.51,28.28,28.48,45800.0,14.5044,14.6223,14.5044,14.6069,45800.0
2008-12-29 15:00:00,28.48,28.56,28.39,28.41,71400.0,14.6069,14.648,14.5608,14.571,71400.0
2008-12-29 15:30:00,28.41,28.57,28.38,28.51,136800.0,14.571,14.6531,14.5557,14.6223,136800.0
2008-12-30 09:30:00,28.4,28.61,28.21,28.55,50000.0,14.5659,14.6736,14.4685,14.6428,50000.0
2008-12-30 10:00:00,28.55,28.71,28.51,28.66,38200.0,14.6428,14.7249,14.6223,14.6993,38200.0
2008-12-30 10:30:00,28.66,28.76,28.65,28.67,46000.0,14.6993,14.7505,14.6941,14.7044,46000.0
2008-12-30 11:00:00,28.67,28.78,28.64,28.78,24200.0,14.7044,14.7608,14.689,14.7608,24200.0
2008-12-30 11:30:00,28.79,28.99,28.78,28.92,27300.0,14.7659,14.8685,14.7608,14.8326,27300.0
2008-12-30 12:00:00,28.94,28.97,28.76,28.83,36900.0,14.8429,14.8583,14.7505,14.7865,36900.0
2008-12-30 12:30:00,28.82,28.98,28.81,28.93,41600.0,14.7813,14.8634,14.7762,14.8377,41600.0
2008-12-30 13:00:00,28.91,28.92,28.67,28.74,33200.0,14.8275,14.8326,14.7044,14.7403,33200.0
2008-12-30 13:30:00,28.74,28.88,28.72,28.83,56500.0,14.7403,14.8121,14.73,14.7865,56500.0
2008-12-30 14:00:00,28.85,28.95,28.81,28.91,17900.0,14.7967,14.848,14.7762,14.8275,17900.0
2008-12-30 14:30:00,28.92,28.95,28.81,28.81,26300.0,14.8326,14.848,14.7762,14.7762,26300.0
2008-12-30 15:00:00,28.81,28.87,28.74,28.86,40300.0,14.7762,14.807,14.7403,14.8018,40300.0
2008-12-30 15:30:00,28.85,29.07,28.84,29.05,146100.0,14.7967,14.9095,14.7916,14.8993,146100.0
2008-12-31 09:30:00,29.34,29.34,29.06,29.21,23800.0,15.048,15.048,14.9044,14.9813,23800.0
2008-12-31 10:00:00,29.21,29.56,29.21,29.54,41200.0,14.9813,15.1609,14.9813,15.1506,41200.0
2008-12-31 10:30:00,29.54,29.56,28.99,29.01,51800.0,15.1506,15.1609,14.8685,14.8788,51800.0
2008-12-31 11:00:00,29.02,29.19,28.94,29.19,30800.0,14.8839,14.9711,14.8429,14.9711,30800.0
2008-12-31 11:30:00,29.2,29.26,29.08,29.26,32900.0,14.9762,15.007,14.9147,15.007,32900.0
2008-12-31 12:00:00,29.27,29.43,29.23,29.4,59400.0,15.0121,15.0942,14.9916,15.0788,59400.0
2008-12-31 12:30:00,29.42,29.56,29.41,29.46,42300.0,15.0891,15.1609,15.0839,15.1096,42300.0
2008-12-31 13:00:00,29.48,29.55,29.38,29.42,37200.0,15.1198,15.1557,15.0685,15.0891,37200.0
2008-12-31 13:30:00,29.42,29.47,29.38,29.46,22700.0,15.0891,15.1147,15.0685,15.1096,22700.0
2008-12-31 14:00:00,29.45,29.6,29.43,29.56,54000.0,15.1044,15.1814,15.0942,15.1609,54000.0
2008-12-31 14:30:00,29.57,29.65,29.54,29.59,31800.0,15.166,15.207,15.1506,15.1762,31800.0
2008-12-31 15:00:00,29.6,29.69,29.57,29.63,52000.0,15.1814,15.2275,15.166,15.1968,52000.0
2008-12-31 15:30:00,29.64,29.72,29.57,29.68,192300.0,15.2019,15.2429,15.166,15.2224,192300.0
2009-01-02 09:30:00,29.55,29.64,29.11,29.26,45000.0,15.1557,15.2019,14.9301,15.007,45000.0
2009-01-02 10:00:00,29.26,29.71,29.25,29.58,44700.0,15.007,15.2378,15.0019,15.1711,44700.0
2009-01-02 10:30:00,29.57,29.84,29.54,29.8,28400.0,15.166,15.3045,15.1506,15.2839,28400.0
2009-01-02 11:00:00,29.8,29.99,29.63,29.95,30000.0,15.2839,15.3814,15.1968,15.3609,30000.0
2009-01-02 11:30:00,29.98,30.11,29.91,30.1,64500.0,15.3763,15.4429,15.3404,15.4378,64500.0
2009-01-02 12:00:00,30.09,30.35,30.09,30.26,66800.0,15.4327,15.566,15.4327,15.5199,66800.0
2009-01-02 12:30:00,30.26,30.34,30.26,30.34,16100.0,15.5199,15.5609,15.5199,15.5609,16100.0
2009-01-02 13:00:00,30.32,30.39,30.32,30.34,12500.0,15.5506,15.5866,15.5506,15.5609,12500.0
2009-01-02 13:30:00,30.33,30.33,30.06,30.13,35600.0,15.5558,15.5558,15.4173,15.4532,35600.0
2009-01-02 14:00:00,30.14,30.24,30.1,30.2,18400.0,15.4583,15.5096,15.4378,15.4891,18400.0
2009-01-02 14:30:00,30.23,30.36,30.17,30.22,42800.0,15.5045,15.5712,15.4737,15.4994,42800.0
2009-01-02 15:00:00,30.22,30.42,30.22,30.4,32000.0,15.4994,15.6019,15.4994,15.5917,32000.0
2009-01-02 15:30:00,30.39,30.45,30.33,30.36,96700.0,15.5866,15.6173,15.5558,15.5712,96700.0
2009-01-05 09:30:00,30.4,30.77,30.0,30.17,88900.0,15.5917,15.7814,15.3865,15.4737,88900.0
2009-01-05 10:00:00,30.18,30.52,30.11,30.48,47600.0,15.4788,15.6532,15.4429,15.6327,47600.0
2009-01-05 10:30:00,30.54,31.01,30.53,30.92,85200.0,15.6635,15.9045,15.6584,15.8584,85200.0
2009-01-05 11:00:00,30.91,30.98,30.74,30.77,39100.0,15.8533,15.8892,15.7661,15.7814,39100.0
2009-01-05 11:30:00,30.77,31.03,30.69,30.94,35300.0,15.7814,15.9148,15.7404,15.8686,35300.0
2009-01-05 12:00:00,30.91,30.99,30.86,30.97,28600.0,15.8533,15.8943,15.8276,15.884,28600.0
2009-01-05 12:30:00,30.97,31.04,30.93,31.03,21100.0,15.884,15.9199,15.8635,15.9148,21100.0
2009-01-05 13:00:00,31.03,31.09,31.02,31.08,60300.0,15.9148,15.9456,15.9097,15.9404,60300.0
2009-01-05 13:30:00,31.08,31.46,31.06,31.42,74800.0,15.9404,16.1353,15.9302,16.1148,74800.0
2009-01-05 14:00:00,31.43,31.51,31.32,31.35,41500.0,16.12,16.161,16.0635,16.0789,41500.0
2009-01-05 14:30:00,31.33,31.34,31.04,31.1,85900.0,16.0687,16.0738,15.9199,15.9507,85900.0
2009-01-05 15:00:00,31.1,31.26,30.93,31.0,102000.0,15.9507,16.0328,15.8635,15.8994,102000.0
2009-01-05 15:30:00,31.01,31.28,30.95,31.14,182000.0,15.9045,16.043,15.8738,15.9712,182000.0
2009-01-06 09:30:00,31.62,31.82,31.39,31.67,88200.0,16.2174,16.32,16.0994,16.243,88200.0
2009-01-06 10:00:00,31.7,31.76,31.44,31.51,108000.0,16.2584,16.2892,16.1251,16.161,108000.0
2009-01-06 10:30:00,31.5,31.79,31.5,31.79,74600.0,16.1559,16.3046,16.1559,16.3046,74600.0
2009-01-06 11:00:00,31.81,31.82,31.53,31.67,60100.0,16.3148,16.32,16.1712,16.243,60100.0
2009-01-06 11:30:00,31.67,31.99,31.66,31.99,53900.0,16.243,16.4072,16.2379,16.4072,53900.0
2009-01-06 12:00:00,31.98,32.14,31.92,32.02,32900.0,16.402,16.4841,16.3713,16.4226,32900.0
2009-01-06 12:30:00,32.02,32.22,32.02,32.07,62400.0,16.4226,16.5251,16.4226,16.4482,62400.0
2009-01-06 13:00:00,32.08,32.1,31.78,31.97,47600.0,16.4533,16.4636,16.2995,16.3969,47600.0
2009-01-06 13:30:00,31.96,32.11,31.88,32.04,47900.0,16.3918,16.4687,16.3507,16.4328,47900.0
2009-01-06 14:00:00,32.03,32.26,32.02,32.2,104200.0,16.4277,16.5456,16.4226,16.5149,104200.0
2009-01-06 14:30:00,32.21,32.27,32.16,32.18,59400.0,16.52,16.5508,16.4944,16.5046,59400.0
2009-01-06 15:00:00,32.26,32.3,31.87,31.92,88400.0,16.5456,16.5662,16.3456,16.3713,88400.0
2009-01-06 15:30:00,31.89,32.18,31.76,32.09,209800.0,16.3559,16.5046,16.2892,16.4585,209800.0
2009-01-07 09:30:00,31.31,31.51,30.72,31.24,99700.0,16.0584,16.161,15.7558,16.0225,99700.0
2009-01-07 10:00:00,31.25,31.54,31.16,31.49,76600.0,16.0276,16.1764,15.9815,16.1507,76600.0
2009-01-07 10:30:00,31.49,31.49,31.14,31.25,56400.0,16.1507,16.1507,15.9712,16.0276,56400.0
2009-01-07 11:00:00,31.26,31.63,31.2,31.51,78800.0,16.0328,16.2225,16.002,16.161,78800.0
2009-01-07 11:30:00,31.51,31.61,31.44,31.56,24900.0,16.161,16.2123,16.1251,16.1866,24900.0
2009-01-07 12:00:00,31.59,31.61,31.5,31.55,24400.0,16.202,16.2123,16.1559,16.1815,24400.0
2009-01-07 12:30:00,31.47,31.49,31.39,31.39,23000.0,16.1405,16.1507,16.0994,16.0994,23000.0
2009-01-07 13:00:00,31.4,31.41,31.31,31.36,42200.0,16.1046,16.1097,16.0584,16.084,42200.0
2009-01-07 13:30:00,31.36,31.38,31.22,31.24,24200.0,16.084,16.0943,16.0122,16.0225,24200.0
2009-01-07 14:00:00,31.23,31.24,31.11,31.16,38000.0,16.0174,16.0225,15.9558,15.9815,38000.0
2009-01-07 14:30:00,31.14,31.16,30.93,30.99,31200.0,15.9712,15.9815,15.8635,15.8943,31200.0
2009-01-07 15:00:00,31.01,31.07,30.87,31.06,46900.0,15.9045,15.9353,15.8327,15.9302,46900.0
2009-01-07 15:30:00,31.06,31.2,30.92,31.0,96900.0,15.9302,16.002,15.8584,15.8994,96900.0
2009-01-08 09:30:00,31.09,31.09,30.59,30.99,55500.0,15.9456,15.9456,15.6891,15.8943,55500.0
2009-01-08 10:00:00,31.01,31.25,30.93,31.12,31900.0,15.9045,16.0276,15.8635,15.961,31900.0
2009-01-08 10:30:00,31.09,31.61,31.08,31.46,50500.0,15.9456,16.2123,15.9404,16.1353,50500.0
2009-01-08 11:00:00,31.49,31.67,31.46,31.52,67200.0,16.1507,16.243,16.1353,16.1661,67200.0
2009-01-08 11:30:00,31.5,31.51,31.29,31.41,36200.0,16.1559,16.161,16.0481,16.1097,36200.0
2009-01-08 12:00:00,31.39,31.61,31.39,31.59,41700.0,16.0994,16.2123,16.0994,16.202,41700.0
2009-01-08 12:30:00,31.59,31.87,31.57,31.69,48000.0,16.202,16.3456,16.1918,16.2533,48000.0
2009-01-08 13:00:00,31.68,31.72,31.45,31.45,33200.0,16.2482,16.2687,16.1302,16.1302,33200.0
2009-01-08 13:30:00,31.44,31.65,31.43,31.62,56400.0,16.1251,16.2328,16.12,16.2174,56400.0
2009-01-08 14:00:00,31.64,31.73,31.47,31.49,37200.0,16.2277,16.2738,16.1405,16.1507,37200.0
2009-01-08 14:30:00,31.48,31.67,31.35,31.63,63500.0,16.1456,16.243,16.0789,16.2225,63500.0
2009-01-08 15:00:00,31.63,31.71,31.49,31.54,92500.0,16.2225,16.2636,16.1507,16.1764,92500.0
2009-01-08 15:30:00,31.57,31.8,31.5,31.8,233000.0,16.1918,16.3097,16.1559,16.3097,233000.0
2009-01-09 09:30:00,31.65,31.88,31.03,31.19,91400.0,16.2328,16.3507,15.9148,15.9969,91400.0
2009-01-09 10:00:00,31.16,31.43,31.07,31.17,43700.0,15.9815,16.12,15.9353,15.9866,43700.0
2009-01-09 10:30:00,31.11,31.14,30.96,31.03,58400.0,15.9558,15.9712,15.8789,15.9148,58400.0
2009-01-09 11:00:00,31.02,31.18,30.93,31.0,54300.0,15.9097,15.9917,15.8635,15.8994,54300.0
2009-01-09 11:30:00,31.02,31.09,30.92,31.08,22600.0,15.9097,15.9456,15.8584,15.9404,22600.0
2009-01-09 12:00:00,31.07,31.22,31.06,31.06,24700.0,15.9353,16.0122,15.9302,15.9302,24700.0
2009-01-09 12:30:00,31.06,31.15,31.0,31.0,29500.0,15.9302,15.9763,15.8994,15.8994,29500.0
2009-01-09 13:00:00,30.99,31.06,30.82,30.98,38400.0,15.8943,15.9302,15.8071,15.8892,38400.0
2009-01-09 13:30:00,30.96,31.05,30.9,30.9,17900.0,15.8789,15.9251,15.8481,15.8481,17900.0
2009-01-09 14:00:00,30.97,31.2,30.97,31.14,47400.0,15.884,16.002,15.884,15.9712,47400.0
2009-01-09 14:30:00,31.15,31.31,31.15,31.27,50300.0,15.9763,16.0584,15.9763,16.0379,50300.0
2009-01-09 15:00:00,31.25,31.31,31.1,31.19,69900.0,16.0276,16.0584,15.9507,15.9969,69900.0
2009-01-09 15:30:00,31.21,31.26,30.87,30.92,197900.0,16.0071,16.0328,15.8327,15.8584,197900.0
2009-01-12 09:30:00,30.75,30.9,30.03,30.16,84000.0,15.7712,15.8481,15.4019,15.4686,84000.0
2009-01-12 10:00:00,30.15,30.16,29.67,29.84,56200.0,15.4635,15.4686,15.2173,15.3045,56200.0
2009-01-12 10:30:00,29.86,30.04,29.79,29.91,49800.0,15.3147,15.407,15.2788,15.3404,49800.0
2009-01-12 11:00:00,29.9,29.93,29.72,29.82,43500.0,15.3352,15.3506,15.2429,15.2942,43500.0
2009-01-12 11:30:00,29.82,29.88,29.6,29.83,39900.0,15.2942,15.325,15.1814,15.2993,39900.0
2009-01-12 12:00:00,29.8,29.96,29.78,29.86,41400.0,15.2839,15.366,15.2737,15.3147,41400.0
2009-01-12 12:30:00,29.85,29.88,29.74,29.81,31000.0,15.3096,15.325,15.2532,15.2891,31000.0
2009-01-12 13:00:00,29.79,29.89,29.73,29.81,16600.0,15.2788,15.3301,15.248,15.2891,16600.0
2009-01-12 13:30:00,29.83,29.88,29.7,29.81,31400.0,15.2993,15.325,15.2327,15.2891,31400.0
2009-01-12 14:00:00,29.8,29.8,29.62,29.67,41200.0,15.2839,15.2839,15.1916,15.2173,41200.0
2009-01-12 14:30:00,29.65,29.67,29.4,29.47,46100.0,15.207,15.2173,15.0788,15.1147,46100.0
2009-01-12 15:00:00,29.47,29.49,29.19,29.22,101900.0,15.1147,15.125,14.9711,14.9865,101900.0
2009-01-12 15:30:00,29.22,29.52,29.18,29.44,280900.0,14.9865,15.1403,14.966,15.0993,280900.0
2009-01-13 09:30:00,29.47,29.47,28.88,29.16,91900.0,15.1147,15.1147,14.8121,14.9557,91900.0
2009-01-13 10:00:00,29.2,29.28,28.92,29.0,80900.0,14.9762,15.0172,14.8326,14.8736,80900.0
2009-01-13 10:30:00,29.0,29.22,28.95,29.19,35400.0,14.8736,14.9865,14.848,14.9711,35400.0
2009-01-13 11:00:00,29.19,29.29,28.91,29.02,45700.0,14.9711,15.0224,14.8275,14.8839,45700.0
2009-01-13 11:30:00,29.06,29.34,29.03,29.33,87800.0,14.9044,15.048,14.889,15.0429,87800.0
2009-01-13 12:00:00,29.36,29.41,29.12,29.25,58100.0,15.0583,15.0839,14.9352,15.0019,58100.0
2009-01-13 12:30:00,29.24,29.32,29.13,29.14,33800.0,14.9967,15.0378,14.9403,14.9454,33800.0
2009-01-13 13:00:00,29.14,29.19,28.88,28.95,49700.0,14.9454,14.9711,14.8121,14.848,49700.0
2009-01-13 13:30:00,28.98,29.0,28.87,28.9,17800.0,14.8634,14.8736,14.807,14.8224,17800.0
2009-01-13 14:00:00,28.87,28.93,28.7,28.72,77500.0,14.807,14.8377,14.7198,14.73,77500.0
2009-01-13 14:30:00,28.71,28.99,28.67,28.86,141400.0,14.7249,14.8685,14.7044,14.8018,141400.0
2009-01-13 15:00:00,28.83,29.12,28.77,29.08,106800.0,14.7865,14.9352,14.7557,14.9147,106800.0
2009-01-13 15:30:00,29.1,29.37,28.98,29.27,193400.0,14.9249,15.0634,14.8634,15.0121,193400.0
2009-01-14 09:30:00,28.52,28.52,27.66,27.82,135200.0,14.6275,14.6275,14.1864,14.2684,135200.0
2009-01-14 10:00:00,27.8,27.87,27.46,27.5,86400.0,14.2582,14.2941,14.0838,14.1043,86400.0
2009-01-14 10:30:00,27.48,27.55,27.36,27.36,76100.0,14.0941,14.13,14.0325,14.0325,76100.0
2009-01-14 11:00:00,27.35,27.62,27.21,27.58,77700.0,14.0274,14.1659,13.9556,14.1453,77700.0
2009-01-14 11:30:00,27.59,27.82,27.58,27.75,44000.0,14.1505,14.2684,14.1453,14.2325,44000.0
2009-01-14 12:00:00,27.7,27.75,27.6,27.64,41500.0,14.2069,14.2325,14.1556,14.1761,41500.0
2009-01-14 12:30:00,27.66,27.76,27.57,27.75,31000.0,14.1864,14.2377,14.1402,14.2325,31000.0
2009-01-14 13:00:00,27.73,27.81,27.63,27.64,36900.0,14.2223,14.2633,14.171,14.1761,36900.0
2009-01-14 13:30:00,27.61,27.66,27.5,27.55,41700.0,14.1607,14.1864,14.1043,14.13,41700.0
2009-01-14 14:00:00,27.52,27.59,27.44,27.54,70500.0,14.1146,14.1505,14.0735,14.1248,70500.0
2009-01-14 14:30:00,27.56,27.88,27.56,27.71,81700.0,14.1351,14.2992,14.1351,14.212,81700.0
2009-01-14 15:00:00,27.7,27.7,27.42,27.63,95600.0,14.2069,14.2069,14.0633,14.171,95600.0
2009-01-14 15:30:00,27.63,27.78,27.52,27.74,252900.0,14.171,14.2479,14.1146,14.2274,252900.0
2009-01-15 09:30:00,27.91,28.09,27.2,27.32,119300.0,14.3146,14.4069,13.9505,14.012,119300.0
2009-01-15 10:00:00,27.35,27.41,26.98,27.01,117700.0,14.0274,14.0582,13.8376,13.853,117700.0
2009-01-15 10:30:00,27.01,27.04,26.61,26.63,102000.0,13.853,13.8684,13.6478,13.6581,102000.0
2009-01-15 11:00:00,26.6,26.71,26.47,26.51,114200.0,13.6427,13.6991,13.576,13.5966,114200.0
2009-01-15 11:30:00,26.51,26.59,26.2,26.25,75500.0,13.5966,13.6376,13.4376,13.4632,75500.0
2009-01-15 12:00:00,26.25,26.27,26.05,26.18,71100.0,13.4632,13.4735,13.3606,13.4273,71100.0
2009-01-15 12:30:00,26.16,26.28,25.99,26.18,108100.0,13.4171,13.4786,13.3299,13.4273,108100.0
2009-01-15 13:00:00,26.18,26.43,26.17,26.42,63600.0,13.4273,13.5555,13.4222,13.5504,63600.0
2009-01-15 13:30:00,26.41,27.05,26.39,27.03,97500.0,13.5453,13.8735,13.535,13.8633,97500.0
2009-01-15 14:00:00,27.03,27.47,27.01,27.4,233200.0,13.8633,14.0889,13.853,14.053,233200.0
2009-01-15 14:30:00,27.39,27.49,27.08,27.1,233200.0,14.0479,14.0992,13.8889,13.8992,233200.0
2009-01-15 15:00:00,27.09,27.44,27.05,27.16,139800.0,13.894,14.0735,13.8735,13.9299,139800.0
2009-01-15 15:30:00,27.15,27.21,26.75,27.19,313600.0,13.9248,13.9556,13.7197,13.9453,313600.0
2009-01-16 09:30:00,28.21,28.21,27.57,27.83,148200.0,14.4685,14.4685,14.1402,14.2736,148200.0
2009-01-16 10:00:00,27.79,27.88,27.58,27.72,91500.0,14.2531,14.2992,14.1453,14.2172,91500.0
2009-01-16 10:30:00,27.71,27.77,27.18,27.18,130300.0,14.212,14.2428,13.9402,13.9402,130300.0
2009-01-16 11:00:00,27.2,27.24,26.82,26.94,80600.0,13.9505,13.971,13.7556,13.8171,80600.0
2009-01-16 11:30:00,26.99,26.99,26.57,26.66,79600.0,13.8427,13.8427,13.6273,13.6735,79600.0
2009-01-16 12:00:00,26.66,26.69,26.29,26.35,79200.0,13.6735,13.6889,13.4837,13.5145,79200.0
2009-01-16 12:30:00,26.36,26.67,26.36,26.64,73800.0,13.5196,13.6786,13.5196,13.6632,73800.0
2009-01-16 13:00:00,26.69,26.93,26.69,26.77,97200.0,13.6889,13.812,13.6889,13.7299,97200.0
2009-01-16 13:30:00,26.77,26.95,26.71,26.85,115800.0,13.7299,13.8222,13.6991,13.7709,115800.0
2009-01-16 14:00:00,26.84,27.01,26.78,26.9,79100.0,13.7658,13.853,13.735,13.7966,79100.0
2009-01-16 14:30:00,26.91,26.95,26.71,26.87,107100.0,13.8017,13.8222,13.6991,13.7812,107100.0
2009-01-16 15:00:00,26.88,27.06,26.8,26.89,153900.0,13.7863,13.8786,13.7453,13.7915,153900.0
2009-01-16 15:30:00,26.88,26.97,26.83,26.9,172700.0,13.7863,13.8325,13.7607,13.7966,172700.0
2009-01-20 09:30:00,26.5,26.5,24.69,24.69,273200.0,13.5914,13.5914,12.6631,12.6631,273200.0
2009-01-20 10:00:00,24.71,25.36,24.67,25.36,245700.0,12.6734,13.0067,12.6529,13.0067,245700.0
2009-01-20 10:30:00,25.37,25.46,25.07,25.12,122800.0,13.0119,13.058,12.858,12.8837,122800.0
2009-01-20 11:00:00,25.11,25.18,24.94,25.01,81600.0,12.8785,12.9144,12.7913,12.8272,81600.0
2009-01-20 11:30:00,25.02,25.25,25.0,25.05,62300.0,12.8324,12.9503,12.8221,12.8477,62300.0
2009-01-20 12:00:00,25.02,25.28,25.0,25.02,77800.0,12.8324,12.9657,12.8221,12.8324,77800.0
2009-01-20 12:30:00,25.01,25.19,24.97,25.03,101100.0,12.8272,12.9196,12.8067,12.8375,101100.0
2009-01-20 13:00:00,24.98,25.1,24.91,25.08,67000.0,12.8118,12.8734,12.7759,12.8631,67000.0
2009-01-20 13:30:00,25.06,25.07,24.79,24.79,78800.0,12.8529,12.858,12.7144,12.7144,78800.0
2009-01-20 14:00:00,24.77,24.83,24.51,24.56,114500.0,12.7041,12.7349,12.5708,12.5964,114500.0
2009-01-20 14:30:00,24.55,24.6,24.36,24.38,96300.0,12.5913,12.617,12.4939,12.5041,96300.0
2009-01-20 15:00:00,24.38,24.45,24.07,24.41,241100.0,12.5041,12.54,12.3451,12.5195,241100.0
2009-01-20 15:30:00,24.41,24.63,24.25,24.26,435200.0,12.5195,12.6323,12.4374,12.4426,435200.0
2009-01-21 09:30:00,25.4,25.4,24.31,24.48,170100.0,13.0273,13.0273,12.4682,12.5554,170100.0
2009-01-21 10:00:00,24.49,24.74,24.44,24.49,119000.0,12.5605,12.6888,12.5349,12.5605,119000.0
2009-01-21 10:30:00,24.5,24.54,23.88,23.9,114200.0,12.5657,12.5862,12.2477,12.2579,114200.0
2009-01-21 11:00:00,23.91,24.09,23.83,24.05,152300.0,12.2631,12.3554,12.222,12.3349,152300.0
2009-01-21 11:30:00,24.04,24.43,24.04,24.33,83200.0,12.3297,12.5298,12.3297,12.4785,83200.0
2009-01-21 12:00:00,24.28,24.42,24.23,24.31,61800.0,12.4528,12.5246,12.4272,12.4682,61800.0
2009-01-21 12:30:00,24.33,24.55,24.31,24.52,74900.0,12.4785,12.5913,12.4682,12.5759,74900.0
2009-01-21 13:00:00,24.53,24.54,24.36,24.36,52800.0,12.581,12.5862,12.4939,12.4939,52800.0
2009-01-21 13:30:00,24.38,24.58,24.34,24.58,90800.0,12.5041,12.6067,12.4836,12.6067,90800.0
2009-01-21 14:00:00,24.59,24.83,24.57,24.78,101100.0,12.6118,12.7349,12.6016,12.7093,101100.0
2009-01-21 14:30:00,24.8,25.08,24.8,25.03,90700.0,12.7195,12.8631,12.7195,12.8375,90700.0
2009-01-21 15:00:00,25.09,25.36,25.03,25.17,164000.0,12.8683,13.0067,12.8375,12.9093,164000.0
2009-01-21 15:30:00,25.17,25.74,25.17,25.73,315600.0,12.9093,13.2016,12.9093,13.1965,315600.0
2009-01-22 09:30:00,24.58,24.66,24.09,24.31,221700.0,12.8709,12.9128,12.6143,12.7295,221700.0
2009-01-22 10:00:00,24.31,24.48,24.18,24.21,147700.0,12.7295,12.8185,12.6614,12.6771,147700.0
2009-01-22 10:30:00,24.2,24.25,24.1,24.17,117700.0,12.6719,12.6981,12.6195,12.6562,117700.0
2009-01-22 11:00:00,24.18,24.18,23.91,24.01,122400.0,12.6614,12.6614,12.52,12.5724,122400.0
2009-01-22 11:30:00,23.99,23.99,23.79,23.86,91100.0,12.5619,12.5619,12.4572,12.4939,91100.0
2009-01-22 12:00:00,23.83,23.94,23.82,23.94,67200.0,12.4782,12.5357,12.4729,12.5357,67200.0
2009-01-22 12:30:00,23.94,24.15,23.89,24.04,82500.0,12.5357,12.6457,12.5096,12.5881,82500.0
2009-01-22 13:00:00,24.01,24.12,23.93,23.99,61700.0,12.5724,12.63,12.5305,12.5619,61700.0
2009-01-22 13:30:00,23.99,24.15,23.93,24.09,150300.0,12.5619,12.6457,12.5305,12.6143,150300.0
2009-01-22 14:00:00,24.09,24.59,24.09,24.34,238400.0,12.6143,12.8761,12.6143,12.7452,238400.0
2009-01-22 14:30:00,24.33,24.36,24.0,24.07,161700.0,12.74,12.7557,12.5672,12.6038,161700.0
2009-01-22 15:00:00,24.08,24.1,23.88,24.02,142400.0,12.6091,12.6195,12.5043,12.5776,142400.0
2009-01-22 15:30:00,24.03,24.12,23.86,23.86,253900.0,12.5829,12.63,12.4939,12.4939,253900.0
2009-01-23 09:30:00,23.29,23.42,22.93,23.01,193300.0,12.1954,12.2635,12.0069,12.0488,193300.0
2009-01-23 10:00:00,23.04,23.32,22.86,23.32,149400.0,12.0645,12.2111,11.9702,12.2111,149400.0
2009-01-23 10:30:00,23.29,23.31,23.07,23.13,55300.0,12.1954,12.2059,12.0802,12.1116,55300.0
2009-01-23 11:00:00,23.13,23.46,23.11,23.27,137000.0,12.1116,12.2844,12.1011,12.1849,137000.0
2009-01-23 11:30:00,23.27,23.37,23.03,23.07,71000.0,12.1849,12.2373,12.0592,12.0802,71000.0
2009-01-23 12:00:00,23.08,23.15,22.9,23.14,106600.0,12.0854,12.1221,11.9912,12.1168,106600.0
2009-01-23 12:30:00,23.15,23.15,22.91,23.0,100800.0,12.1221,12.1221,11.9964,12.0435,100800.0
2009-01-23 13:00:00,22.98,23.41,22.95,23.36,104400.0,12.0331,12.2582,12.0174,12.232,104400.0
2009-01-23 13:30:00,23.36,23.54,23.32,23.54,155900.0,12.232,12.3263,12.2111,12.3263,155900.0
2009-01-23 14:00:00,23.58,23.58,23.14,23.15,191100.0,12.3472,12.3472,12.1168,12.1221,191100.0
2009-01-23 14:30:00,23.15,23.33,23.02,23.05,129800.0,12.1221,12.2163,12.054,12.0697,129800.0
2009-01-23 15:00:00,23.05,23.1,22.73,22.82,270400.0,12.0697,12.0959,11.9022,11.9493,270400.0
2009-01-23 15:30:00,22.82,22.91,22.77,22.83,328400.0,11.9493,11.9964,11.9231,11.9545,328400.0
2009-01-26 09:30:00,23.61,23.72,23.41,23.64,163300.0,12.363,12.4206,12.2582,12.3787,163300.0
2009-01-26 10:00:00,23.65,24.46,23.65,24.44,208400.0,12.3839,12.808,12.3839,12.7976,208400.0
2009-01-26 10:30:00,24.45,24.5,24.17,24.29,106900.0,12.8028,12.829,12.6562,12.719,106900.0
2009-01-26 11:00:00,24.29,24.36,24.12,24.22,121500.0,12.719,12.7557,12.63,12.6824,121500.0
2009-01-26 11:30:00,24.23,24.33,24.13,24.26,53600.0,12.6876,12.74,12.6352,12.7033,53600.0
2009-01-26 12:00:00,24.27,24.31,24.17,24.24,57500.0,12.7085,12.7295,12.6562,12.6928,57500.0
2009-01-26 12:30:00,24.25,24.25,24.06,24.07,65700.0,12.6981,12.6981,12.5986,12.6038,65700.0
2009-01-26 13:00:00,24.08,24.1,23.81,23.89,80700.0,12.6091,12.6195,12.4677,12.5096,80700.0
2009-01-26 13:30:00,23.9,23.9,23.5,23.51,104400.0,12.5148,12.5148,12.3054,12.3106,104400.0
2009-01-26 14:00:00,23.53,23.62,23.26,23.55,82800.0,12.3211,12.3682,12.1797,12.3315,82800.0
2009-01-26 14:30:00,23.57,23.96,23.5,23.94,114600.0,12.342,12.5462,12.3054,12.5357,114600.0
2009-01-26 15:00:00,23.93,24.25,23.91,24.22,162300.0,12.5305,12.6981,12.52,12.6824,162300.0
2009-01-26 15:30:00,24.23,24.33,24.01,24.07,363900.0,12.6876,12.74,12.5724,12.6038,363900.0
2009-01-27 09:30:00,24.35,25.0,24.29,24.82,204300.0,12.7504,13.0908,12.719,12.9965,204300.0
2009-01-27 10:00:00,24.83,24.87,24.46,24.69,190900.0,13.0018,13.0227,12.808,12.9285,190900.0
2009-01-27 10:30:00,24.71,24.78,24.59,24.69,68500.0,12.9389,12.9756,12.8761,12.9285,68500.0
2009-01-27 11:00:00,24.68,24.82,24.63,24.68,39400.0,12.9232,12.9965,12.8971,12.9232,39400.0
2009-01-27 11:30:00,24.7,24.72,24.55,24.68,66500.0,12.9337,12.9442,12.8552,12.9232,66500.0
2009-01-27 12:00:00,24.68,24.9,24.65,24.89,85500.0,12.9232,13.0384,12.9075,13.0332,85500.0
2009-01-27 12:30:00,24.89,24.91,24.82,24.87,62500.0,13.0332,13.0437,12.9965,13.0227,62500.0
2009-01-27 13:00:00,24.9,24.9,24.8,24.86,87300.0,13.0384,13.0384,12.9861,13.0175,87300.0
2009-01-27 13:30:00,24.85,25.0,24.8,24.97,100600.0,13.0123,13.0908,12.9861,13.0751,100600.0
2009-01-27 14:00:00,24.95,24.98,24.83,24.88,106600.0,13.0646,13.0803,13.0018,13.028,106600.0
2009-01-27 14:30:00,24.87,24.95,24.82,24.88,72700.0,13.0227,13.0646,12.9965,13.028,72700.0
2009-01-27 15:00:00,24.9,25.17,24.89,25.13,226200.0,13.0384,13.1798,13.0332,13.1589,226200.0
2009-01-27 15:30:00,25.11,25.11,24.95,25.04,276900.0,13.1484,13.1484,13.0646,13.1117,276900.0
2009-01-28 09:30:00,26.0,26.65,26.0,26.44,235400.0,13.6144,13.9548,13.6144,13.8448,235400.0
2009-01-28 10:00:00,26.43,26.78,26.43,26.67,132200.0,13.8396,14.0229,13.8396,13.9653,132200.0
2009-01-28 10:30:00,26.66,26.77,26.45,26.46,87800.0,13.96,14.0176,13.8501,13.8553,87800.0
2009-01-28 11:00:00,26.48,26.55,26.36,26.44,81600.0,13.8658,13.9024,13.8029,13.8448,81600.0
2009-01-28 11:30:00,26.45,26.56,26.42,26.45,101900.0,13.8501,13.9077,13.8344,13.8501,101900.0
2009-01-28 12:00:00,26.46,26.54,26.39,26.39,21800.0,13.8553,13.8972,13.8186,13.8186,21800.0
2009-01-28 12:30:00,26.4,26.45,26.33,26.41,51800.0,13.8239,13.8501,13.7872,13.8291,51800.0
2009-01-28 13:00:00,26.38,26.54,26.37,26.52,43600.0,13.8134,13.8972,13.8082,13.8867,43600.0
2009-01-28 13:30:00,26.53,26.54,26.4,26.41,56800.0,13.892,13.8972,13.8239,13.8291,56800.0
2009-01-28 14:00:00,26.41,26.5,26.27,26.33,116400.0,13.8291,13.8762,13.7558,13.7872,116400.0
2009-01-28 14:30:00,26.35,26.35,25.96,26.25,173200.0,13.7977,13.7977,13.5935,13.7453,173200.0
2009-01-28 15:00:00,26.25,26.29,25.87,25.92,143700.0,13.7453,13.7663,13.5464,13.5725,143700.0
2009-01-28 15:30:00,25.89,26.07,25.76,26.05,280800.0,13.5568,13.6511,13.4888,13.6406,280800.0
2009-01-29 09:30:00,25.66,26.03,25.26,25.28,104400.0,13.4364,13.6301,13.2269,13.2374,104400.0
2009-01-29 10:00:00,25.26,25.5,25.19,25.5,73800.0,13.2269,13.3526,13.1903,13.3526,73800.0
2009-01-29 10:30:00,25.5,25.66,25.31,25.65,79300.0,13.3526,13.4364,13.2531,13.4312,79300.0
2009-01-29 11:00:00,25.64,25.92,25.58,25.69,74100.0,13.4259,13.5725,13.3945,13.4521,74100.0
2009-01-29 11:30:00,25.66,25.75,25.55,25.56,59300.0,13.4364,13.4835,13.3788,13.384,59300.0
2009-01-29 12:00:00,25.55,25.61,25.44,25.61,29300.0,13.3788,13.4102,13.3212,13.4102,29300.0
2009-01-29 12:30:00,25.61,25.62,25.39,25.4,51100.0,13.4102,13.4155,13.295,13.3003,51100.0
2009-01-29 13:00:00,25.39,25.4,25.23,25.29,41100.0,13.295,13.3003,13.2112,13.2427,41100.0
2009-01-29 13:30:00,25.3,25.31,24.97,25.14,167200.0,13.2479,13.2531,13.0751,13.1641,167200.0
2009-01-29 14:00:00,25.13,25.2,25.08,25.13,47600.0,13.1589,13.1955,13.1327,13.1589,47600.0
2009-01-29 14:30:00,25.16,25.35,25.13,25.26,71900.0,13.1746,13.2741,13.1589,13.2269,71900.0
2009-01-29 15:00:00,25.27,25.36,25.12,25.16,82300.0,13.2322,13.2793,13.1536,13.1746,82300.0
2009-01-29 15:30:00,25.14,25.14,24.67,24.79,361400.0,13.1641,13.1641,12.918,12.9808,361400.0
2009-01-30 09:30:00,25.23,25.23,24.3,24.35,106000.0,13.2112,13.2112,12.7243,12.7504,106000.0
2009-01-30 10:00:00,24.37,24.58,24.3,24.31,56700.0,12.7609,12.8709,12.7243,12.7295,56700.0
2009-01-30 10:30:00,24.32,24.43,24.22,24.4,36500.0,12.7347,12.7923,12.6824,12.7766,36500.0
2009-01-30 11:00:00,24.39,24.53,24.25,24.3,52800.0,12.7714,12.8447,12.6981,12.7243,52800.0
2009-01-30 11:30:00,24.29,24.36,24.26,24.32,41700.0,12.719,12.7557,12.7033,12.7347,41700.0
2009-01-30 12:00:00,24.34,24.48,24.28,24.48,36100.0,12.7452,12.8185,12.7138,12.8185,36100.0
2009-01-30 12:30:00,24.47,24.61,24.4,24.59,20900.0,12.8133,12.8866,12.7766,12.8761,20900.0
2009-01-30 13:00:00,24.56,24.73,24.45,24.51,47500.0,12.8604,12.9494,12.8028,12.8342,47500.0
2009-01-30 13:30:00,24.49,24.49,24.24,24.4,127300.0,12.8237,12.8237,12.6928,12.7766,127300.0
2009-01-30 14:00:00,24.39,24.46,24.25,24.38,70500.0,12.7714,12.808,12.6981,12.7661,70500.0
2009-01-30 14:30:00,24.4,24.49,24.35,24.41,65900.0,12.7766,12.8237,12.7504,12.7819,65900.0
2009-01-30 15:00:00,24.4,24.49,24.16,24.16,198500.0,12.7766,12.8237,12.6509,12.6509,198500.0
2009-01-30 15:30:00,24.16,24.63,24.05,24.58,545700.0,12.6509,12.8971,12.5933,12.8709,545700.0
2009-02-02 09:30:00,24.02,24.02,23.41,23.68,193700.0,12.5776,12.5776,12.2582,12.3996,193700.0
2009-02-02 10:00:00,23.72,24.4,23.71,24.16,120700.0,12.4206,12.7766,12.4153,12.6509,120700.0
2009-02-02 10:30:00,24.18,24.28,24.04,24.24,76000.0,12.6614,12.7138,12.5881,12.6928,76000.0
2009-02-02 11:00:00,24.25,24.27,24.09,24.18,37900.0,12.6981,12.7085,12.6143,12.6614,37900.0
2009-02-02 11:30:00,24.18,24.3,24.08,24.21,61400.0,12.6614,12.7243,12.6091,12.6771,61400.0
2009-02-02 12:00:00,24.22,24.35,24.22,24.32,40200.0,12.6824,12.7504,12.6824,12.7347,40200.0
2009-02-02 12:30:00,24.35,24.5,24.34,24.41,39500.0,12.7504,12.829,12.7452,12.7819,39500.0
2009-02-02 13:00:00,24.41,24.44,24.12,24.15,25200.0,12.7819,12.7976,12.63,12.6457,25200.0
2009-02-02 13:30:00,24.16,24.34,24.14,24.2,37300.0,12.6509,12.7452,12.6405,12.6719,37300.0
2009-02-02 14:00:00,24.21,24.27,24.07,24.16,57400.0,12.6771,12.7085,12.6038,12.6509,57400.0
2009-02-02 14:30:00,24.16,24.21,24.02,24.02,76900.0,12.6509,12.6771,12.5776,12.5776,76900.0
2009-02-02 15:00:00,24.02,24.18,23.93,24.16,139600.0,12.5776,12.6614,12.5305,12.6509,139600.0
2009-02-02 15:30:00,24.17,24.36,24.17,24.27,192900.0,12.6562,12.7557,12.6562,12.7085,192900.0
2009-02-03 09:30:00,24.78,24.78,24.08,24.21,86300.0,12.9756,12.9756,12.6091,12.6771,86300.0
2009-02-03 10:00:00,24.21,24.41,24.2,24.29,104200.0,12.6771,12.7819,12.6719,12.719,104200.0
2009-02-03 10:30:00,24.26,24.44,24.24,24.33,54200.0,12.7033,12.7976,12.6928,12.74,54200.0
2009-02-03 11:00:00,24.33,24.62,24.33,24.6,43700.0,12.74,12.8918,12.74,12.8813,43700.0
2009-02-03 11:30:00,24.6,24.63,24.47,24.57,68400.0,12.8813,12.8971,12.8133,12.8656,68400.0
2009-02-03 12:00:00,24.56,24.59,24.45,24.51,77100.0,12.8604,12.8761,12.8028,12.8342,77100.0
2009-02-03 12:30:00,24.5,24.58,24.38,24.38,41400.0,12.829,12.8709,12.7661,12.7661,41400.0
2009-02-03 13:00:00,24.39,24.44,24.36,24.36,23800.0,12.7714,12.7976,12.7557,12.7557,23800.0
2009-02-03 13:30:00,24.36,24.51,24.36,24.45,59300.0,12.7557,12.8342,12.7557,12.8028,59300.0
2009-02-03 14:00:00,24.46,24.73,24.41,24.66,50800.0,12.808,12.9494,12.7819,12.9128,50800.0
2009-02-03 14:30:00,24.63,24.91,24.63,24.83,94600.0,12.8971,13.0437,12.8971,13.0018,94600.0
2009-02-03 15:00:00,24.82,25.07,24.8,25.07,101500.0,12.9965,13.1275,12.9861,13.1275,101500.0
2009-02-03 15:30:00,25.05,25.09,24.84,25.02,301700.0,13.117,13.1379,13.007,13.1013,301700.0
2009-02-04 09:30:00,25.29,25.32,24.73,24.99,84200.0,13.2427,13.2584,12.9494,13.0856,84200.0
2009-02-04 10:00:00,25.02,25.59,25.02,25.54,70200.0,13.1013,13.3997,13.1013,13.3736,70200.0
2009-02-04 10:30:00,25.56,25.69,25.54,25.64,79800.0,13.384,13.4521,13.3736,13.4259,79800.0
2009-02-04 11:00:00,25.65,25.71,25.44,25.46,83100.0,13.4312,13.4626,13.3212,13.3317,83100.0
2009-02-04 11:30:00,25.47,25.6,25.15,25.23,46300.0,13.3369,13.405,13.1693,13.2112,46300.0
2009-02-04 12:00:00,25.22,25.41,25.22,25.39,32900.0,13.206,13.3055,13.206,13.295,32900.0
2009-02-04 12:30:00,25.37,25.39,25.25,25.25,11100.0,13.2845,13.295,13.2217,13.2217,11100.0
2009-02-04 13:00:00,25.2,25.26,25.1,25.26,23600.0,13.1955,13.2269,13.1432,13.2269,23600.0
2009-02-04 13:30:00,25.29,25.34,24.81,24.96,58300.0,13.2427,13.2688,12.9913,13.0699,58300.0
2009-02-04 14:00:00,24.94,25.01,24.55,24.63,70900.0,13.0594,13.096,12.8552,12.8971,70900.0
2009-02-04 14:30:00,24.63,24.89,24.61,24.89,122900.0,12.8971,13.0332,12.8866,13.0332,122900.0
2009-02-04 15:00:00,24.89,24.89,24.66,24.74,172400.0,13.0332,13.0332,12.9128,12.9547,172400.0
2009-02-04 15:30:00,24.74,24.95,24.72,24.85,294100.0,12.9547,13.0646,12.9442,13.0123,294100.0
2009-02-05 09:30:00,24.66,24.74,24.37,24.38,77600.0,12.9128,12.9547,12.7609,12.7661,77600.0
2009-02-05 10:00:00,24.37,24.62,24.33,24.59,81000.0,12.7609,12.8918,12.74,12.8761,81000.0
2009-02-05 10:30:00,24.57,24.95,24.49,24.86,120800.0,12.8656,13.0646,12.8237,13.0175,120800.0
2009-02-05 11:00:00,24.88,25.31,24.86,25.22,111200.0,13.028,13.2531,13.0175,13.206,111200.0
2009-02-05 11:30:00,25.21,25.33,25.1,25.29,49900.0,13.2008,13.2636,13.1432,13.2427,49900.0
2009-02-05 12:00:00,25.32,25.55,25.3,25.32,83100.0,13.2584,13.3788,13.2479,13.2584,83100.0
2009-02-05 12:30:00,25.32,25.39,25.26,25.39,41600.0,13.2584,13.295,13.2269,13.295,41600.0
2009-02-05 13:00:00,25.41,25.56,25.28,25.3,43300.0,13.3055,13.384,13.2374,13.2479,43300.0
2009-02-05 13:30:00,25.3,25.45,25.29,25.35,82000.0,13.2479,13.3264,13.2427,13.2741,82000.0
2009-02-05 14:00:00,25.34,25.51,25.31,25.5,100200.0,13.2688,13.3579,13.2531,13.3526,100200.0
2009-02-05 14:30:00,25.5,25.56,25.21,25.23,141200.0,13.3526,13.384,13.2008,13.2112,141200.0
2009-02-05 15:00:00,25.25,25.48,25.09,25.46,114600.0,13.2217,13.3421,13.1379,13.3317,114600.0
2009-02-05 15:30:00,25.47,25.5,25.25,25.38,181600.0,13.3369,13.3526,13.2217,13.2898,181600.0
2009-02-06 09:30:00,24.93,25.4,24.77,25.36,146000.0,13.0541,13.3003,12.9704,13.2793,146000.0
2009-02-06 10:00:00,25.34,25.48,25.28,25.33,66900.0,13.2688,13.3421,13.2374,13.2636,66900.0
2009-02-06 10:30:00,25.33,25.7,25.31,25.67,87200.0,13.2636,13.4573,13.2531,13.4416,87200.0
2009-02-06 11:00:00,25.65,25.79,25.59,25.61,103100.0,13.4312,13.5045,13.3997,13.4102,103100.0
2009-02-06 11:30:00,25.62,25.83,25.62,25.8,90700.0,13.4155,13.5254,13.4155,13.5097,90700.0
2009-02-06 12:00:00,25.79,25.82,25.69,25.74,89300.0,13.5045,13.5202,13.4521,13.4783,89300.0
2009-02-06 12:30:00,25.74,25.85,25.71,25.83,81800.0,13.4783,13.5359,13.4626,13.5254,81800.0
2009-02-06 13:00:00,25.84,26.05,25.77,26.03,98500.0,13.5307,13.6406,13.494,13.6301,98500.0
2009-02-06 13:30:00,26.03,26.14,26.03,26.08,99400.0,13.6301,13.6877,13.6301,13.6563,99400.0
2009-02-06 14:00:00,26.08,26.08,25.8,25.84,207600.0,13.6563,13.6563,13.5097,13.5307,207600.0
2009-02-06 14:30:00,25.86,26.04,25.8,25.84,225900.0,13.5411,13.6354,13.5097,13.5307,225900.0
2009-02-06 15:00:00,25.85,25.96,25.71,25.94,327200.0,13.5359,13.5935,13.4626,13.583,327200.0
2009-02-06 15:30:00,25.93,26.0,25.79,25.82,399800.0,13.5778,13.6144,13.5045,13.5202,399800.0
2009-02-09 09:30:00,26.23,26.23,25.58,26.02,95700.0,13.7349,13.7349,13.3945,13.6249,95700.0
2009-02-09 10:00:00,25.97,25.97,25.71,25.85,116100.0,13.5987,13.5987,13.4626,13.5359,116100.0
2009-02-09 10:30:00,25.86,26.3,25.85,26.24,97900.0,13.5411,13.7715,13.5359,13.7401,97900.0
2009-02-09 11:00:00,26.22,26.24,26.02,26.21,123000.0,13.7296,13.7401,13.6249,13.7244,123000.0
2009-02-09 11:30:00,26.21,26.34,26.18,26.31,67300.0,13.7244,13.7925,13.7087,13.7768,67300.0
2009-02-09 12:00:00,26.32,26.41,26.3,26.39,72500.0,13.782,13.8291,13.7715,13.8186,72500.0
2009-02-09 12:30:00,26.4,26.4,26.31,26.37,63500.0,13.8239,13.8239,13.7768,13.8082,63500.0
2009-02-09 13:00:00,26.37,26.42,26.26,26.26,62700.0,13.8082,13.8344,13.7506,13.7506,62700.0
2009-02-09 13:30:00,26.26,26.26,26.1,26.18,65200.0,13.7506,13.7506,13.6668,13.7087,65200.0
2009-02-09 14:00:00,26.18,26.28,26.06,26.11,51400.0,13.7087,13.761,13.6458,13.672,51400.0
2009-02-09 14:30:00,26.12,26.14,26.04,26.12,102700.0,13.6773,13.6877,13.6354,13.6773,102700.0
2009-02-09 15:00:00,26.12,26.3,26.04,26.29,130700.0,13.6773,13.7715,13.6354,13.7663,130700.0
2009-02-09 15:30:00,26.3,26.33,26.06,26.12,260500.0,13.7715,13.7872,13.6458,13.6773,260500.0
2009-02-10 09:30:00,25.96,26.07,25.71,26.03,56500.0,13.5935,13.6511,13.4626,13.6301,56500.0
2009-02-10 10:00:00,26.03,26.13,25.66,25.66,98400.0,13.6301,13.6825,13.4364,13.4364,98400.0
2009-02-10 10:30:00,25.65,25.8,25.63,25.7,84100.0,13.4312,13.5097,13.4207,13.4573,84100.0
2009-02-10 11:00:00,25.69,26.01,25.49,25.65,234000.0,13.4521,13.6197,13.3474,13.4312,234000.0
2009-02-10 11:30:00,25.6,25.6,24.88,25.13,224900.0,13.405,13.405,13.028,13.1589,224900.0
2009-02-10 12:00:00,25.13,25.24,24.99,25.18,174700.0,13.1589,13.2165,13.0856,13.1851,174700.0
2009-02-10 12:30:00,25.18,25.32,25.1,25.3,213500.0,13.1851,13.2584,13.1432,13.2479,213500.0
2009-02-10 13:00:00,25.3,25.3,24.79,24.99,163800.0,13.2479,13.2479,12.9808,13.0856,163800.0
2009-02-10 13:30:00,24.98,25.11,24.89,24.89,78500.0,13.0803,13.1484,13.0332,13.0332,78500.0
2009-02-10 14:00:00,24.89,24.99,24.57,24.59,147500.0,13.0332,13.0856,12.8656,12.8761,147500.0
2009-02-10 14:30:00,24.59,24.61,24.36,24.45,288300.0,12.8761,12.8866,12.7557,12.8028,288300.0
2009-02-10 15:00:00,24.46,24.72,24.42,24.49,242300.0,12.808,12.9442,12.7871,12.8237,242300.0
2009-02-10 15:30:00,24.48,24.7,24.43,24.65,460900.0,12.8185,12.9337,12.7923,12.9075,460900.0
2009-02-11 09:30:00,24.74,25.02,24.64,24.92,57000.0,12.9547,13.1013,12.9023,13.0489,57000.0
2009-02-11 10:00:00,24.88,24.95,24.37,24.38,191200.0,13.028,13.0646,12.7609,12.7661,191200.0
2009-02-11 10:30:00,24.37,24.86,24.28,24.79,152000.0,12.7609,13.0175,12.7138,12.9808,152000.0
2009-02-11 11:00:00,24.78,24.99,24.65,24.93,140500.0,12.9756,13.0856,12.9075,13.0541,140500.0
2009-02-11 11:30:00,24.92,24.99,24.85,24.97,123400.0,13.0489,13.0856,13.0123,13.0751,123400.0
2009-02-11 12:00:00,24.96,24.97,24.79,24.91,90700.0,13.0699,13.0751,12.9808,13.0437,90700.0
2009-02-11 12:30:00,24.91,25.0,24.83,24.88,137900.0,13.0437,13.0908,13.0018,13.028,137900.0
2009-02-11 13:00:00,24.87,24.92,24.77,24.85,156300.0,13.0227,13.0489,12.9704,13.0123,156300.0
2009-02-11 13:30:00,24.86,24.88,24.52,24.55,166400.0,13.0175,13.028,12.8395,12.8552,166400.0
2009-02-11 14:00:00,24.56,24.63,24.25,24.36,216500.0,12.8604,12.8971,12.6981,12.7557,216500.0
2009-02-11 14:30:00,24.38,24.89,24.31,24.79,203200.0,12.7661,13.0332,12.7295,12.9808,203200.0
2009-02-11 15:00:00,24.8,24.83,24.6,24.63,176900.0,12.9861,13.0018,12.8813,12.8971,176900.0
2009-02-11 15:30:00,24.61,24.68,24.35,24.59,464300.0,12.8866,12.9232,12.7504,12.8761,464300.0
2009-02-12 09:30:00,24.18,24.19,23.58,23.69,98000.0,12.6614,12.6667,12.3472,12.4048,98000.0
2009-02-12 10:00:00,23.66,23.89,23.62,23.86,176500.0,12.3891,12.5096,12.3682,12.4939,176500.0
2009-02-12 10:30:00,23.85,24.01,23.81,23.85,231000.0,12.4886,12.5724,12.4677,12.4886,231000.0
2009-02-12 11:00:00,23.84,23.97,23.75,23.87,179700.0,12.4834,12.5515,12.4363,12.4991,179700.0
2009-02-12 11:30:00,23.87,24.08,23.81,23.97,177600.0,12.4991,12.6091,12.4677,12.5515,177600.0
2009-02-12 12:00:00,23.97,24.17,23.95,24.16,157900.0,12.5515,12.6562,12.541,12.6509,157900.0
2009-02-12 12:30:00,24.17,24.19,23.9,23.93,118300.0,12.6562,12.6667,12.5148,12.5305,118300.0
2009-02-12 13:00:00,23.92,23.92,23.69,23.76,191800.0,12.5253,12.5253,12.4048,12.4415,191800.0
2009-02-12 13:30:00,23.76,23.93,23.63,23.88,210000.0,12.4415,12.5305,12.3734,12.5043,210000.0
2009-02-12 14:00:00,23.87,23.87,23.69,23.76,123500.0,12.4991,12.4991,12.4048,12.4415,123500.0
2009-02-12 14:30:00,23.75,23.81,23.56,23.58,152500.0,12.4363,12.4677,12.3368,12.3472,152500.0
2009-02-12 15:00:00,23.59,24.13,23.52,24.13,345700.0,12.3525,12.6352,12.3158,12.6352,345700.0
2009-02-12 15:30:00,24.12,24.67,24.06,24.67,746300.0,12.63,12.918,12.5986,12.918,746300.0
2009-02-13 09:30:00,24.74,24.94,24.64,24.86,83500.0,12.9547,13.0594,12.9023,13.0175,83500.0
2009-02-13 10:00:00,24.87,25.06,24.8,24.94,114700.0,13.0227,13.1222,12.9861,13.0594,114700.0
2009-02-13 10:30:00,24.94,25.13,24.91,24.96,144100.0,13.0594,13.1589,13.0437,13.0699,144100.0
2009-02-13 11:00:00,24.97,24.99,24.66,24.7,115100.0,13.0751,13.0856,12.9128,12.9337,115100.0
2009-02-13 11:30:00,24.68,24.78,24.27,24.36,194900.0,12.9232,12.9756,12.7085,12.7557,194900.0
2009-02-13 12:00:00,24.36,24.48,24.24,24.43,205600.0,12.7557,12.8185,12.6928,12.7923,205600.0
2009-02-13 12:30:00,24.45,24.47,24.32,24.32,185900.0,12.8028,12.8133,12.7347,12.7347,185900.0
2009-02-13 13:00:00,24.31,24.51,24.31,24.46,161400.0,12.7295,12.8342,12.7295,12.808,161400.0
2009-02-13 13:30:00,24.45,24.6,24.31,24.43,217700.0,12.8028,12.8813,12.7295,12.7923,217700.0
2009-02-13 14:00:00,24.43,24.54,24.36,24.5,253800.0,12.7923,12.8499,12.7557,12.829,253800.0
2009-02-13 14:30:00,24.49,24.55,24.42,24.45,236100.0,12.8237,12.8552,12.7871,12.8028,236100.0
2009-02-13 15:00:00,24.46,24.49,24.14,24.38,259800.0,12.808,12.8237,12.6405,12.7661,259800.0
2009-02-13 15:30:00,24.4,24.44,24.21,24.21,379900.0,12.7766,12.7976,12.6771,12.6771,379900.0
2009-02-17 09:30:00,24.36,24.36,22.36,22.45,331200.0,12.7557,12.7557,11.7084,11.7555,331200.0
2009-02-17 10:00:00,22.45,22.75,22.44,22.74,318000.0,11.7555,11.9126,11.7503,11.9074,318000.0
2009-02-17 10:30:00,22.75,22.99,22.59,22.99,298300.0,11.9126,12.0383,11.8288,12.0383,298300.0
2009-02-17 11:00:00,22.98,22.98,22.77,22.81,144600.0,12.0331,12.0331,11.9231,11.944,144600.0
2009-02-17 11:30:00,22.82,22.82,22.6,22.64,178100.0,11.9493,11.9493,11.8341,11.855,178100.0
2009-02-17 12:00:00,22.63,22.73,22.62,22.67,136400.0,11.8498,11.9022,11.8446,11.8707,136400.0
2009-02-17 12:30:00,22.68,22.85,22.67,22.77,113500.0,11.876,11.965,11.8707,11.9231,113500.0
2009-02-17 13:00:00,22.77,22.78,22.57,22.58,134900.0,11.9231,11.9283,11.8184,11.8236,134900.0
2009-02-17 13:30:00,22.59,22.75,22.57,22.63,177200.0,11.8288,11.9126,11.8184,11.8498,177200.0
2009-02-17 14:00:00,22.63,22.67,22.57,22.6,150200.0,11.8498,11.8707,11.8184,11.8341,150200.0
2009-02-17 14:30:00,22.59,22.66,22.5,22.52,165100.0,11.8288,11.8655,11.7817,11.7922,165100.0
2009-02-17 15:00:00,22.5,22.53,22.31,22.34,308500.0,11.7817,11.7974,11.6822,11.6979,308500.0
2009-02-17 15:30:00,22.35,22.62,22.22,22.23,753600.0,11.7032,11.8446,11.6351,11.6403,753600.0
2009-02-18 09:30:00,22.59,22.59,21.92,21.95,129600.0,11.8288,11.8288,11.478,11.4937,129600.0
2009-02-18 10:00:00,21.93,21.98,21.23,21.54,353900.0,11.4832,11.5094,11.1167,11.279,353900.0
2009-02-18 10:30:00,21.53,21.71,21.35,21.43,234900.0,11.2738,11.3681,11.1795,11.2214,234900.0
2009-02-18 11:00:00,21.42,21.9,21.36,21.87,208900.0,11.2162,11.4675,11.1848,11.4518,208900.0
2009-02-18 11:30:00,21.87,22.04,21.75,21.83,189700.0,11.4518,11.5408,11.389,11.4309,189700.0
2009-02-18 12:00:00,21.83,22.21,21.77,21.97,161800.0,11.4309,11.6299,11.3995,11.5042,161800.0
2009-02-18 12:30:00,21.97,22.04,21.7,21.88,199900.0,11.5042,11.5408,11.3628,11.4571,199900.0
2009-02-18 13:00:00,21.87,21.87,21.73,21.83,237500.0,11.4518,11.4518,11.3785,11.4309,237500.0
2009-02-18 13:30:00,21.84,21.85,21.64,21.8,203800.0,11.4361,11.4414,11.3314,11.4152,203800.0
2009-02-18 14:00:00,21.8,21.9,21.62,21.71,263700.0,11.4152,11.4675,11.3209,11.3681,263700.0
2009-02-18 14:30:00,21.7,21.78,21.45,21.62,369900.0,11.3628,11.4047,11.2319,11.3209,369900.0
2009-02-18 15:00:00,21.62,21.82,21.57,21.57,380900.0,11.3209,11.4256,11.2947,11.2947,380900.0
2009-02-18 15:30:00,21.57,21.6,21.31,21.5,514300.0,11.2947,11.3105,11.1586,11.2581,514300.0
2009-02-19 09:30:00,21.93,22.37,21.88,22.16,181500.0,11.4832,11.7136,11.4571,11.6037,181500.0
2009-02-19 10:00:00,22.15,22.2,21.94,22.08,186600.0,11.5984,11.6246,11.4885,11.5618,186600.0
2009-02-19 10:30:00,22.07,22.11,21.85,21.98,183600.0,11.5566,11.5775,11.4414,11.5094,183600.0
2009-02-19 11:00:00,21.99,22.27,21.93,22.25,229600.0,11.5147,11.6613,11.4832,11.6508,229600.0
2009-02-19 11:30:00,22.24,22.39,22.07,22.1,245800.0,11.6456,11.7241,11.5566,11.5723,245800.0
2009-02-19 12:00:00,22.1,22.11,21.86,21.88,140300.0,11.5723,11.5775,11.4466,11.4571,140300.0
2009-02-19 12:30:00,21.86,22.23,21.85,22.13,173600.0,11.4466,11.6403,11.4414,11.588,173600.0
2009-02-19 13:00:00,22.13,22.21,22.03,22.17,111200.0,11.588,11.6299,11.5356,11.6089,111200.0
2009-02-19 13:30:00,22.18,22.19,22.01,22.03,69200.0,11.6142,11.6194,11.5251,11.5356,69200.0
2009-02-19 14:00:00,22.06,22.15,22.01,22.05,79500.0,11.5513,11.5984,11.5251,11.5461,79500.0
2009-02-19 14:30:00,22.04,22.06,21.83,21.96,180400.0,11.5408,11.5513,11.4309,11.499,180400.0
2009-02-19 15:00:00,21.97,22.0,21.72,21.92,229400.0,11.5042,11.5199,11.3733,11.478,229400.0
2009-02-19 15:30:00,21.92,22.09,21.63,22.03,648300.0,11.478,11.567,11.3262,11.5356,648300.0
2009-02-20 09:30:00,21.5,21.54,20.78,21.54,246900.0,11.2581,11.279,10.8811,11.279,246900.0
2009-02-20 10:00:00,21.54,21.63,21.26,21.37,282400.0,11.279,11.3262,11.1324,11.19,282400.0
2009-02-20 10:30:00,21.35,21.4,21.11,21.11,268100.0,11.1795,11.2057,11.0539,11.0539,268100.0
2009-02-20 11:00:00,21.11,21.18,20.91,20.98,260700.0,11.0539,11.0905,10.9491,10.9858,260700.0
2009-02-20 11:30:00,20.99,21.14,20.82,21.13,296700.0,10.991,11.0696,10.902,11.0643,296700.0
2009-02-20 12:00:00,21.14,21.51,21.14,21.45,273600.0,11.0696,11.2633,11.0696,11.2319,273600.0
2009-02-20 12:30:00,21.45,21.45,21.14,21.22,173000.0,11.2319,11.2319,11.0696,11.1115,173000.0
2009-02-20 13:00:00,21.21,21.23,20.99,21.06,235200.0,11.1062,11.1167,10.991,11.0277,235200.0
2009-02-20 13:30:00,21.08,21.09,20.9,20.94,242100.0,11.0382,11.0434,10.9439,10.9649,242100.0
2009-02-20 14:00:00,20.94,21.74,20.82,21.61,554500.0,10.9649,11.3838,10.902,11.3157,554500.0
2009-02-20 14:30:00,21.61,22.15,21.52,21.98,693600.0,11.3157,11.5984,11.2686,11.5094,693600.0
2009-02-20 15:00:00,21.98,21.98,21.6,21.63,249200.0,11.5094,11.5094,11.3105,11.3262,249200.0
2009-02-20 15:30:00,21.63,21.7,21.4,21.62,551600.0,11.3262,11.3628,11.2057,11.3209,551600.0
2009-02-23 09:30:00,22.32,22.33,21.72,21.85,203300.0,11.6875,11.6927,11.3733,11.4414,203300.0
2009-02-23 10:00:00,21.85,21.88,21.63,21.74,262500.0,11.4414,11.4571,11.3262,11.3838,262500.0
2009-02-23 10:30:00,21.74,21.74,21.21,21.28,172000.0,11.3838,11.3838,11.1062,11.1429,172000.0
2009-02-23 11:00:00,21.27,21.5,21.24,21.28,184400.0,11.1377,11.2581,11.1219,11.1429,184400.0
2009-02-23 11:30:00,21.27,21.39,21.18,21.32,156400.0,11.1377,11.2005,11.0905,11.1638,156400.0
2009-02-23 12:00:00,21.31,21.55,21.18,21.5,169200.0,11.1586,11.2843,11.0905,11.2581,169200.0
2009-02-23 12:30:00,21.49,21.49,21.13,21.14,99600.0,11.2529,11.2529,11.0643,11.0696,99600.0
2009-02-23 13:00:00,21.14,21.22,21.01,21.07,128600.0,11.0696,11.1115,11.0015,11.0329,128600.0
2009-02-23 13:30:00,21.07,21.09,20.93,20.93,187200.0,11.0329,11.0434,10.9596,10.9596,187200.0
2009-02-23 14:00:00,20.92,21.26,20.91,21.25,206800.0,10.9544,11.1324,10.9491,11.1272,206800.0
2009-02-23 14:30:00,21.26,21.41,20.96,20.97,278600.0,11.1324,11.211,10.9753,10.9806,278600.0
2009-02-23 15:00:00,20.97,21.14,20.91,20.94,319500.0,10.9806,11.0696,10.9491,10.9649,319500.0
2009-02-23 15:30:00,20.94,21.02,20.61,20.62,711000.0,10.9649,11.0067,10.7921,10.7973,711000.0
2009-02-24 09:30:00,20.85,21.29,20.72,21.16,165300.0,10.9177,11.1481,10.8497,11.0801,165300.0
2009-02-24 10:00:00,21.15,21.15,20.51,20.87,327900.0,11.0748,11.0748,10.7397,10.9282,327900.0
2009-02-24 10:30:00,20.88,21.18,20.71,21.06,120200.0,10.9334,11.0905,10.8444,11.0277,120200.0
2009-02-24 11:00:00,21.06,21.33,21.06,21.24,332300.0,11.0277,11.1691,11.0277,11.1219,332300.0
2009-02-24 11:30:00,21.24,21.25,20.97,20.98,292800.0,11.1219,11.1272,10.9806,10.9858,292800.0
2009-02-24 12:00:00,20.97,21.2,20.97,21.2,297300.0,10.9806,11.101,10.9806,11.101,297300.0
2009-02-24 12:30:00,21.19,21.37,21.19,21.28,274300.0,11.0958,11.19,11.0958,11.1429,274300.0
2009-02-24 13:00:00,21.28,21.82,21.26,21.79,249100.0,11.1429,11.4256,11.1324,11.4099,249100.0
2009-02-24 13:30:00,21.79,22.25,21.77,22.22,276200.0,11.4099,11.6508,11.3995,11.6351,276200.0
2009-02-24 14:00:00,22.21,22.39,22.11,22.33,185800.0,11.6299,11.7241,11.5775,11.6927,185800.0
2009-02-24 14:30:00,22.33,22.41,22.17,22.38,219600.0,11.6927,11.7346,11.6089,11.7189,219600.0
2009-02-24 15:00:00,22.39,22.73,22.36,22.65,270100.0,11.7241,11.9022,11.7084,11.8603,270100.0
2009-02-24 15:30:00,22.64,22.88,22.46,22.77,715100.0,11.855,11.9807,11.7608,11.9231,715100.0
2009-02-25 09:30:00,22.82,23.08,22.06,22.16,298800.0,11.9493,12.0854,11.5513,11.6037,298800.0
2009-02-25 10:00:00,22.13,22.42,21.62,22.39,315800.0,11.588,11.7398,11.3209,11.7241,315800.0
2009-02-25 10:30:00,22.44,22.46,22.12,22.41,172900.0,11.7503,11.7608,11.5827,11.7346,172900.0
2009-02-25 11:00:00,22.4,22.91,22.4,22.62,283700.0,11.7294,11.9964,11.7294,11.8446,283700.0
2009-02-25 11:30:00,22.62,22.93,22.51,22.69,271000.0,11.8446,12.0069,11.787,11.8812,271000.0
2009-02-25 12:00:00,22.71,22.81,22.61,22.7,230100.0,11.8917,11.944,11.8393,11.8864,230100.0
2009-02-25 12:30:00,22.71,22.75,22.55,22.65,171800.0,11.8917,11.9126,11.8079,11.8603,171800.0
2009-02-25 13:00:00,22.65,22.75,22.62,22.66,176300.0,11.8603,11.9126,11.8446,11.8655,176300.0
2009-02-25 13:30:00,22.67,23.47,22.67,23.4,204300.0,11.8707,12.2896,11.8707,12.253,204300.0
2009-02-25 14:00:00,23.41,23.46,22.95,23.39,521000.0,12.2582,12.2844,12.0174,12.2478,521000.0
2009-02-25 14:30:00,23.39,23.99,23.36,23.91,323900.0,12.2478,12.5619,12.232,12.52,323900.0
2009-02-25 15:00:00,23.91,24.24,23.83,24.1,450500.0,12.52,12.6928,12.4782,12.6195,450500.0
2009-02-25 15:30:00,24.1,24.28,23.79,23.86,720100.0,12.6195,12.7138,12.4572,12.4939,720100.0
2009-02-26 09:30:00,25.29,26.15,25.17,25.6,500700.0,13.2427,13.693,13.1798,13.405,500700.0
2009-02-26 10:00:00,25.58,25.81,25.52,25.79,249000.0,13.3945,13.5149,13.3631,13.5045,249000.0
2009-02-26 10:30:00,25.79,25.96,25.54,25.6,335600.0,13.5045,13.5935,13.3736,13.405,335600.0
2009-02-26 11:00:00,25.61,25.67,25.18,25.29,290900.0,13.4102,13.4416,13.1851,13.2427,290900.0
2009-02-26 11:30:00,25.29,25.38,25.21,25.29,188100.0,13.2427,13.2898,13.2008,13.2427,188100.0
2009-02-26 12:00:00,25.3,25.33,25.03,25.09,167300.0,13.2479,13.2636,13.1065,13.1379,167300.0
2009-02-26 12:30:00,25.09,25.26,25.05,25.23,153000.0,13.1379,13.2269,13.117,13.2112,153000.0
2009-02-26 13:00:00,25.24,25.26,24.72,24.95,282900.0,13.2165,13.2269,12.9442,13.0646,282900.0
2009-02-26 13:30:00,24.94,25.27,24.91,25.19,197600.0,13.0594,13.2322,13.0437,13.1903,197600.0
2009-02-26 14:00:00,25.18,25.18,24.89,24.91,230600.0,13.1851,13.1851,13.0332,13.0437,230600.0
2009-02-26 14:30:00,24.89,24.89,24.63,24.64,297900.0,13.0332,13.0332,12.8971,12.9023,297900.0
2009-02-26 15:00:00,24.63,25.16,24.4,25.12,617800.0,12.8971,13.1746,12.7766,13.1536,617800.0
2009-02-26 15:30:00,25.11,25.62,25.08,25.38,657800.0,13.1484,13.4155,13.1327,13.2898,657800.0
2009-02-27 09:30:00,24.19,24.54,24.09,24.28,243500.0,12.6667,12.8499,12.6143,12.7138,243500.0
2009-02-27 10:00:00,24.28,24.75,24.25,24.49,580100.0,12.7138,12.9599,12.6981,12.8237,580100.0
2009-02-27 10:30:00,24.48,24.67,24.3,24.45,419700.0,12.8185,12.918,12.7243,12.8028,419700.0
2009-02-27 11:00:00,24.46,24.49,24.09,24.24,313900.0,12.808,12.8237,12.6143,12.6928,313900.0
2009-02-27 11:30:00,24.25,24.41,24.08,24.36,267500.0,12.6981,12.7819,12.6091,12.7557,267500.0
2009-02-27 12:00:00,24.36,24.66,24.32,24.62,259700.0,12.7557,12.9128,12.7347,12.8918,259700.0
2009-02-27 12:30:00,24.64,24.69,24.46,24.62,156100.0,12.9023,12.9285,12.808,12.8918,156100.0
2009-02-27 13:00:00,24.63,24.82,24.6,24.66,222100.0,12.8971,12.9965,12.8813,12.9128,222100.0
2009-02-27 13:30:00,24.66,24.75,24.37,24.63,238500.0,12.9128,12.9599,12.7609,12.8971,238500.0
2009-02-27 14:00:00,24.62,24.78,24.45,24.51,213800.0,12.8918,12.9756,12.8028,12.8342,213800.0
2009-02-27 14:30:00,24.51,24.62,24.44,24.59,216400.0,12.8342,12.8918,12.7976,12.8761,216400.0
2009-02-27 15:00:00,24.58,24.61,24.23,24.29,318000.0,12.8709,12.8866,12.6876,12.719,318000.0
2009-02-27 15:30:00,24.28,24.56,24.21,24.27,598900.0,12.7138,12.8604,12.6771,12.7085,598900.0
2009-03-02 09:30:00,23.52,23.52,23.04,23.22,159300.0,12.3158,12.3158,12.0645,12.1587,159300.0
2009-03-02 10:00:00,23.21,23.29,22.78,22.97,238100.0,12.1535,12.1954,11.9283,12.0278,238100.0
2009-03-02 10:30:00,22.95,22.98,22.84,22.89,119400.0,12.0174,12.0331,11.9598,11.9859,119400.0
2009-03-02 11:00:00,22.89,22.96,22.66,22.78,161700.0,11.9859,12.0226,11.8655,11.9283,161700.0
2009-03-02 11:30:00,22.79,22.85,22.65,22.72,230300.0,11.9336,11.965,11.8603,11.8969,230300.0
2009-03-02 12:00:00,22.73,22.93,22.69,22.73,221900.0,11.9022,12.0069,11.8812,11.9022,221900.0
2009-03-02 12:30:00,22.73,22.81,22.56,22.67,220300.0,11.9022,11.944,11.8131,11.8707,220300.0
2009-03-02 13:00:00,22.66,22.8,22.66,22.78,179500.0,11.8655,11.9388,11.8655,11.9283,179500.0
2009-03-02 13:30:00,22.78,22.99,22.7,22.99,106700.0,11.9283,12.0383,11.8864,12.0383,106700.0
2009-03-02 14:00:00,22.98,23.21,22.91,23.11,192000.0,12.0331,12.1535,11.9964,12.1011,192000.0
2009-03-02 14:30:00,23.11,23.39,23.05,23.13,227400.0,12.1011,12.2478,12.0697,12.1116,227400.0
2009-03-02 15:00:00,23.13,23.15,22.85,23.13,280600.0,12.1116,12.1221,11.965,12.1116,280600.0
2009-03-02 15:30:00,23.12,23.24,23.02,23.2,519400.0,12.1064,12.1692,12.054,12.1483,519400.0
2009-03-03 09:30:00,23.59,23.74,22.99,23.21,194400.0,12.3525,12.431,12.0383,12.1535,194400.0
2009-03-03 10:00:00,23.16,23.29,22.78,22.96,162700.0,12.1273,12.1954,11.9283,12.0226,162700.0
2009-03-03 10:30:00,22.94,22.94,22.48,22.51,158400.0,12.0121,12.0121,11.7712,11.787,158400.0
2009-03-03 11:00:00,22.52,22.59,22.34,22.56,184800.0,11.7922,11.8288,11.6979,11.8131,184800.0
2009-03-03 11:30:00,22.58,22.66,22.28,22.33,132600.0,11.8236,11.8655,11.6665,11.6927,132600.0
2009-03-03 12:00:00,22.35,22.54,22.27,22.53,164800.0,11.7032,11.8027,11.6613,11.7974,164800.0
2009-03-03 12:30:00,22.53,22.68,22.32,22.45,174200.0,11.7974,11.876,11.6875,11.7555,174200.0
2009-03-03 13:00:00,22.47,22.49,22.35,22.39,79900.0,11.766,11.7765,11.7032,11.7241,79900.0
2009-03-03 13:30:00,22.39,22.66,22.22,22.66,157800.0,11.7241,11.8655,11.6351,11.8655,157800.0
2009-03-03 14:00:00,22.65,23.08,22.61,23.08,187200.0,11.8603,12.0854,11.8393,12.0854,187200.0
2009-03-03 14:30:00,23.07,23.56,23.07,23.35,358700.0,12.0802,12.3368,12.0802,12.2268,358700.0
2009-03-03 15:00:00,23.34,23.36,22.87,22.97,287400.0,12.2216,12.232,11.9755,12.0278,287400.0
2009-03-03 15:30:00,22.95,23.06,22.84,22.95,338100.0,12.0174,12.075,11.9598,12.0174,338100.0
2009-03-04 09:30:00,23.77,23.98,23.3,23.39,169200.0,12.4467,12.5567,12.2006,12.2478,169200.0
2009-03-04 10:00:00,23.39,23.55,22.59,22.83,171000.0,12.2478,12.3315,11.8288,11.9545,171000.0
2009-03-04 10:30:00,22.84,23.58,22.76,23.53,128400.0,11.9598,12.3472,11.9179,12.3211,128400.0
2009-03-04 11:00:00,23.54,24.0,23.53,23.98,172300.0,12.3263,12.5672,12.3211,12.5567,172300.0
2009-03-04 11:30:00,23.99,24.16,23.9,24.08,125700.0,12.5619,12.6509,12.5148,12.6091,125700.0
2009-03-04 12:00:00,24.1,24.11,23.72,23.91,179900.0,12.6195,12.6248,12.4206,12.52,179900.0
2009-03-04 12:30:00,23.9,23.97,23.61,23.71,80200.0,12.5148,12.5515,12.363,12.4153,80200.0
2009-03-04 13:00:00,23.66,24.0,23.56,23.93,148800.0,12.3891,12.5672,12.3368,12.5305,148800.0
2009-03-04 13:30:00,23.94,24.0,23.69,23.85,130900.0,12.5357,12.5672,12.4048,12.4886,130900.0
2009-03-04 14:00:00,23.86,24.09,23.83,23.86,208000.0,12.4939,12.6143,12.4782,12.4939,208000.0
2009-03-04 14:30:00,23.86,24.13,23.79,24.13,197100.0,12.4939,12.6352,12.4572,12.6352,197100.0
2009-03-04 15:00:00,24.12,24.27,24.05,24.27,295100.0,12.63,12.7085,12.5933,12.7085,295100.0
2009-03-04 15:30:00,24.27,24.34,23.95,24.02,430300.0,12.7085,12.7452,12.541,12.5776,430300.0
2009-03-05 09:30:00,23.36,23.55,23.23,23.42,98400.0,12.232,12.3315,12.164,12.2635,98400.0
2009-03-05 10:00:00,23.43,23.57,23.21,23.32,142500.0,12.2687,12.342,12.1535,12.2111,142500.0
2009-03-05 10:30:00,23.32,23.45,23.18,23.18,160300.0,12.2111,12.2792,12.1378,12.1378,160300.0
2009-03-05 11:00:00,23.17,23.26,22.91,23.04,135500.0,12.1326,12.1797,11.9964,12.0645,135500.0
2009-03-05 11:30:00,23.04,23.26,23.01,23.19,179400.0,12.0645,12.1797,12.0488,12.143,179400.0
2009-03-05 12:00:00,23.2,23.34,23.12,23.29,198500.0,12.1483,12.2216,12.1064,12.1954,198500.0
2009-03-05 12:30:00,23.3,23.48,23.26,23.4,152600.0,12.2006,12.2949,12.1797,12.253,152600.0
2009-03-05 13:00:00,23.4,23.68,23.37,23.62,139700.0,12.253,12.3996,12.2373,12.3682,139700.0
2009-03-05 13:30:00,23.61,23.64,23.35,23.44,210900.0,12.363,12.3787,12.2268,12.2739,210900.0
2009-03-05 14:00:00,23.44,23.44,22.95,22.95,264200.0,12.2739,12.2739,12.0174,12.0174,264200.0
2009-03-05 14:30:00,22.95,23.05,22.86,22.86,219100.0,12.0174,12.0697,11.9702,11.9702,219100.0
2009-03-05 15:00:00,22.86,23.05,22.78,22.78,288100.0,11.9702,12.0697,11.9283,11.9283,288100.0
2009-03-05 15:30:00,22.78,22.82,22.35,22.64,465600.0,11.9283,11.9493,11.7032,11.855,465600.0
2009-03-06 09:30:00,22.97,23.2,22.74,22.89,154200.0,12.0278,12.1483,11.9074,11.9859,154200.0
2009-03-06 10:00:00,22.89,23.06,22.65,22.97,183800.0,11.9859,12.075,11.8603,12.0278,183800.0
2009-03-06 10:30:00,22.96,22.96,22.55,22.61,179200.0,12.0226,12.0226,11.8079,11.8393,179200.0
2009-03-06 11:00:00,22.61,22.84,22.5,22.84,209500.0,11.8393,11.9598,11.7817,11.9598,209500.0
2009-03-06 11:30:00,22.84,23.05,22.81,22.97,111800.0,11.9598,12.0697,11.944,12.0278,111800.0
2009-03-06 12:00:00,22.96,23.15,22.9,22.92,114400.0,12.0226,12.1221,11.9912,12.0016,114400.0
2009-03-06 12:30:00,22.92,23.03,22.69,22.89,120100.0,12.0016,12.0592,11.8812,11.9859,120100.0
2009-03-06 13:00:00,22.89,22.89,22.57,22.65,132800.0,11.9859,11.9859,11.8184,11.8603,132800.0
2009-03-06 13:30:00,22.66,22.71,22.55,22.65,134100.0,11.8655,11.8917,11.8079,11.8603,134100.0
2009-03-06 14:00:00,22.67,22.83,22.56,22.72,168500.0,11.8707,11.9545,11.8131,11.8969,168500.0
2009-03-06 14:30:00,22.73,22.74,22.57,22.61,202100.0,11.9022,11.9074,11.8184,11.8393,202100.0
2009-03-06 15:00:00,22.61,22.72,22.57,22.6,198800.0,11.8393,11.8969,11.8184,11.8341,198800.0
2009-03-06 15:30:00,22.59,23.0,22.58,22.98,740600.0,11.8288,12.0435,11.8236,12.0331,740600.0
2009-03-09 09:30:00,22.5,22.67,22.12,22.31,143700.0,11.7817,11.8707,11.5827,11.6822,143700.0
2009-03-09 10:00:00,22.3,22.73,22.3,22.43,136000.0,11.677,11.9022,11.677,11.7451,136000.0
2009-03-09 10:30:00,22.42,22.5,22.22,22.23,109600.0,11.7398,11.7817,11.6351,11.6403,109600.0
2009-03-09 11:00:00,22.23,22.46,22.19,22.3,119900.0,11.6403,11.7608,11.6194,11.677,119900.0
2009-03-09 11:30:00,22.32,22.41,22.26,22.32,153600.0,11.6875,11.7346,11.656,11.6875,153600.0
2009-03-09 12:00:00,22.32,22.51,22.28,22.39,113800.0,11.6875,11.787,11.6665,11.7241,113800.0
2009-03-09 12:30:00,22.38,22.43,22.28,22.37,119300.0,11.7189,11.7451,11.6665,11.7136,119300.0
2009-03-09 13:00:00,22.34,22.36,22.02,22.09,111000.0,11.6979,11.7084,11.5304,11.567,111000.0
2009-03-09 13:30:00,22.1,22.26,22.03,22.13,103700.0,11.5723,11.656,11.5356,11.588,103700.0
2009-03-09 14:00:00,22.15,22.27,22.11,22.21,144700.0,11.5984,11.6613,11.5775,11.6299,144700.0
2009-03-09 14:30:00,22.21,22.32,22.07,22.24,180200.0,11.6299,11.6875,11.5566,11.6456,180200.0
2009-03-09 15:00:00,22.24,22.28,22.02,22.09,208500.0,11.6456,11.6665,11.5304,11.567,208500.0
2009-03-09 15:30:00,22.08,22.3,22.04,22.19,438400.0,11.5618,11.677,11.5408,11.6194,438400.0
2009-03-10 09:30:00,23.06,23.99,22.77,23.73,236600.0,12.075,12.5619,11.9231,12.4258,236600.0
2009-03-10 10:00:00,23.73,24.47,23.71,24.14,210300.0,12.4258,12.8133,12.4153,12.6405,210300.0
2009-03-10 10:30:00,24.15,24.48,24.07,24.17,175900.0,12.6457,12.8185,12.6038,12.6562,175900.0
2009-03-10 11:00:00,24.17,24.46,24.14,24.43,135100.0,12.6562,12.808,12.6405,12.7923,135100.0
2009-03-10 11:30:00,24.44,24.68,24.41,24.64,225800.0,12.7976,12.9232,12.7819,12.9023,225800.0
2009-03-10 12:00:00,24.65,24.94,24.59,24.69,239300.0,12.9075,13.0594,12.8761,12.9285,239300.0
2009-03-10 12:30:00,24.69,24.85,24.68,24.69,151200.0,12.9285,13.0123,12.9232,12.9285,151200.0
2009-03-10 13:00:00,24.69,24.82,24.68,24.79,157000.0,12.9285,12.9965,12.9232,12.9808,157000.0
2009-03-10 13:30:00,24.79,25.0,24.78,24.86,184400.0,12.9808,13.0908,12.9756,13.0175,184400.0
2009-03-10 14:00:00,24.87,25.1,24.8,25.08,244400.0,13.0227,13.1432,12.9861,13.1327,244400.0
2009-03-10 14:30:00,25.09,25.18,24.87,25.18,232600.0,13.1379,13.1851,13.0227,13.1851,232600.0
2009-03-10 15:00:00,25.2,25.46,25.14,25.36,332000.0,13.1955,13.3317,13.1641,13.2793,332000.0
2009-03-10 15:30:00,25.37,25.66,25.25,25.61,644300.0,13.2845,13.4364,13.2217,13.4102,644300.0
2009-03-11 09:30:00,25.93,26.65,25.68,26.42,191200.0,13.5778,13.9548,13.4469,13.8344,191200.0
2009-03-11 10:00:00,26.41,26.59,26.11,26.59,144000.0,13.8291,13.9234,13.672,13.9234,144000.0
2009-03-11 10:30:00,26.6,26.74,26.4,26.53,186300.0,13.9286,14.0019,13.8239,13.892,186300.0
2009-03-11 11:00:00,26.52,26.59,26.28,26.4,220700.0,13.8867,13.9234,13.761,13.8239,220700.0
2009-03-11 11:30:00,26.38,26.39,25.96,26.14,143000.0,13.8134,13.8186,13.5935,13.6877,143000.0
2009-03-11 12:00:00,26.14,26.18,26.02,26.03,192300.0,13.6877,13.7087,13.6249,13.6301,192300.0
2009-03-11 12:30:00,26.04,26.05,25.47,25.48,193300.0,13.6354,13.6406,13.3369,13.3421,193300.0
2009-03-11 13:00:00,25.48,25.88,25.42,25.66,218400.0,13.3421,13.5516,13.3107,13.4364,218400.0
2009-03-11 13:30:00,25.66,25.98,25.66,25.98,159500.0,13.4364,13.604,13.4364,13.604,159500.0
2009-03-11 14:00:00,25.97,26.1,25.44,25.55,219200.0,13.5987,13.6668,13.3212,13.3788,219200.0
2009-03-11 14:30:00,25.54,25.97,25.54,25.71,190900.0,13.3736,13.5987,13.3736,13.4626,190900.0
2009-03-11 15:00:00,25.71,26.11,25.71,26.09,207300.0,13.4626,13.672,13.4626,13.6616,207300.0
2009-03-11 15:30:00,26.09,26.31,26.0,26.1,412900.0,13.6616,13.7768,13.6144,13.6668,412900.0
2009-03-12 09:30:00,25.85,26.06,25.53,26.06,118200.0,13.5359,13.6458,13.3683,13.6458,118200.0
2009-03-12 10:00:00,26.09,26.48,26.08,26.41,172300.0,13.6616,13.8658,13.6563,13.8291,172300.0
2009-03-12 10:30:00,26.4,26.73,26.24,26.46,149100.0,13.8239,13.9967,13.7401,13.8553,149100.0
2009-03-12 11:00:00,26.46,26.55,26.35,26.42,193600.0,13.8553,13.9024,13.7977,13.8344,193600.0
2009-03-12 11:30:00,26.41,26.57,26.37,26.52,126900.0,13.8291,13.9129,13.8082,13.8867,126900.0
2009-03-12 12:00:00,26.52,26.7,26.52,26.64,158600.0,13.8867,13.981,13.8867,13.9496,158600.0
2009-03-12 12:30:00,26.64,26.83,26.6,26.78,133400.0,13.9496,14.049,13.9286,14.0229,133400.0
2009-03-12 13:00:00,26.78,26.9,26.73,26.81,198200.0,14.0229,14.0857,13.9967,14.0386,198200.0
2009-03-12 13:30:00,26.82,27.15,26.78,27.15,180900.0,14.0438,14.2166,14.0229,14.2166,180900.0
2009-03-12 14:00:00,27.15,27.32,27.12,27.26,303500.0,14.2166,14.3056,14.2009,14.2742,303500.0
2009-03-12 14:30:00,27.25,27.4,27.22,27.27,199600.0,14.269,14.3475,14.2533,14.2794,199600.0
2009-03-12 15:00:00,27.27,27.49,27.15,27.37,259600.0,14.2794,14.3946,14.2166,14.3318,259600.0
2009-03-12 15:30:00,27.38,27.66,27.36,27.51,475900.0,14.337,14.4837,14.3266,14.4051,475900.0
2009-03-13 09:30:00,27.76,27.91,27.54,27.74,172500.0,14.536,14.6146,14.4208,14.5256,172500.0
2009-03-13 10:00:00,27.76,28.01,27.74,27.76,127400.0,14.536,14.6669,14.5256,14.536,127400.0
2009-03-13 10:30:00,27.73,27.75,27.35,27.35,153000.0,14.5203,14.5308,14.3213,14.3213,153000.0
2009-03-13 11:00:00,27.36,27.45,26.96,27.37,165200.0,14.3266,14.3737,14.1171,14.3318,165200.0
2009-03-13 11:30:00,27.39,27.39,27.09,27.26,109200.0,14.3423,14.3423,14.1852,14.2742,109200.0
2009-03-13 12:00:00,27.26,27.37,27.07,27.19,161400.0,14.2742,14.3318,14.1747,14.2376,161400.0
2009-03-13 12:30:00,27.19,27.42,27.12,27.4,136200.0,14.2376,14.358,14.2009,14.3475,136200.0
2009-03-13 13:00:00,27.39,27.76,27.38,27.71,178300.0,14.3423,14.536,14.337,14.5098,178300.0
2009-03-13 13:30:00,27.7,27.7,27.32,27.53,61200.0,14.5046,14.5046,14.3056,14.4156,61200.0
2009-03-13 14:00:00,27.52,27.75,27.46,27.57,176800.0,14.4104,14.5308,14.3789,14.4365,176800.0
2009-03-13 14:30:00,27.56,27.74,27.54,27.72,166900.0,14.4313,14.5256,14.4208,14.5151,166900.0
2009-03-13 15:00:00,27.7,27.82,27.69,27.78,148100.0,14.5046,14.5674,14.4994,14.5465,148100.0
2009-03-13 15:30:00,27.79,27.86,27.63,27.65,293400.0,14.5517,14.5884,14.468,14.4784,293400.0
2009-03-16 09:30:00,28.52,28.52,27.98,28.42,167400.0,14.934,14.934,14.6512,14.8816,167400.0
2009-03-16 10:00:00,28.43,28.55,28.24,28.36,162000.0,14.8869,14.9497,14.7874,14.8502,162000.0
2009-03-16 10:30:00,28.37,28.62,28.37,28.5,192800.0,14.8554,14.9863,14.8554,14.9235,192800.0
2009-03-16 11:00:00,28.48,28.9,28.39,28.77,249800.0,14.913,15.133,14.8659,15.0649,249800.0
2009-03-16 11:30:00,28.75,28.9,28.74,28.74,168400.0,15.0544,15.133,15.0492,15.0492,168400.0
2009-03-16 12:00:00,28.73,28.92,28.62,28.92,139600.0,15.0439,15.1434,14.9863,15.1434,139600.0
2009-03-16 12:30:00,28.93,29.2,28.93,29.16,176300.0,15.1487,15.2901,15.1487,15.2691,176300.0
2009-03-16 13:00:00,29.16,29.17,28.89,28.97,161700.0,15.2691,15.2743,15.1277,15.1696,161700.0
2009-03-16 13:30:00,28.98,29.0,28.51,28.58,186800.0,15.1749,15.1853,14.9287,14.9654,186800.0
2009-03-16 14:00:00,28.59,28.73,28.37,28.5,149800.0,14.9706,15.0439,14.8554,14.9235,149800.0
2009-03-16 14:30:00,28.5,28.54,28.25,28.29,164800.0,14.9235,14.9445,14.7926,14.8135,164800.0
2009-03-16 15:00:00,28.3,28.36,28.03,28.31,233600.0,14.8188,14.8502,14.6774,14.824,233600.0
2009-03-16 15:30:00,28.31,28.31,27.89,27.91,411000.0,14.824,14.824,14.6041,14.6146,411000.0
2009-03-17 09:30:00,28.1,28.22,27.54,27.76,118100.0,14.7141,14.7769,14.4208,14.536,118100.0
2009-03-17 10:00:00,27.77,28.25,27.77,28.05,193200.0,14.5413,14.7926,14.5413,14.6879,193200.0
2009-03-17 10:30:00,28.05,28.27,27.85,28.25,207900.0,14.6879,14.8031,14.5832,14.7926,207900.0
2009-03-17 11:00:00,28.25,28.25,28.09,28.12,158800.0,14.7926,14.7926,14.7088,14.7245,158800.0
2009-03-17 11:30:00,28.11,28.23,28.08,28.14,169400.0,14.7193,14.7821,14.7036,14.735,169400.0
2009-03-17 12:00:00,28.15,28.34,28.13,28.26,115200.0,14.7402,14.8397,14.7298,14.7978,115200.0
2009-03-17 12:30:00,28.26,28.43,28.19,28.32,168800.0,14.7978,14.8869,14.7612,14.8293,168800.0
2009-03-17 13:00:00,28.33,28.45,28.28,28.37,109100.0,14.8345,14.8973,14.8083,14.8554,109100.0
2009-03-17 13:30:00,28.38,28.55,28.17,28.22,166100.0,14.8607,14.9497,14.7507,14.7769,166100.0
2009-03-17 14:00:00,28.23,28.32,28.1,28.14,209700.0,14.7821,14.8293,14.7141,14.735,209700.0
2009-03-17 14:30:00,28.14,28.24,28.0,28.14,189300.0,14.735,14.7874,14.6617,14.735,189300.0
2009-03-17 15:00:00,28.13,28.36,28.1,28.27,185400.0,14.7298,14.8502,14.7141,14.8031,185400.0
2009-03-17 15:30:00,28.28,28.68,28.23,28.64,394200.0,14.8083,15.0178,14.7821,14.9968,394200.0
2009-03-18 09:30:00,28.59,28.69,28.19,28.32,140700.0,14.9706,15.023,14.7612,14.8293,140700.0
2009-03-18 10:00:00,28.33,28.45,28.05,28.27,178400.0,14.8345,14.8973,14.6879,14.8031,178400.0
2009-03-18 10:30:00,28.26,28.3,27.89,28.2,227800.0,14.7978,14.8188,14.6041,14.7664,227800.0
2009-03-18 11:00:00,28.21,28.43,28.07,28.07,226300.0,14.7717,14.8869,14.6983,14.6983,226300.0
2009-03-18 11:30:00,28.06,28.12,27.8,27.91,168600.0,14.6931,14.7245,14.557,14.6146,168600.0
2009-03-18 12:00:00,27.91,28.07,27.85,27.88,125100.0,14.6146,14.6983,14.5832,14.5989,125100.0
2009-03-18 12:30:00,27.89,28.05,27.81,28.0,187300.0,14.6041,14.6879,14.5622,14.6617,187300.0
2009-03-18 13:00:00,28.0,28.01,27.72,27.72,240100.0,14.6617,14.6669,14.5151,14.5151,240100.0
2009-03-18 13:30:00,27.72,28.12,27.7,27.92,231100.0,14.5151,14.7245,14.5046,14.6198,231100.0
2009-03-18 14:00:00,27.92,28.67,27.85,28.53,376400.0,14.6198,15.0125,14.5832,14.9392,376400.0
2009-03-18 14:30:00,28.53,29.49,28.53,29.38,551300.0,14.9392,15.4419,14.9392,15.3843,551300.0
2009-03-18 15:00:00,29.38,29.38,28.63,28.96,479100.0,15.3843,15.3843,14.9916,15.1644,479100.0
2009-03-18 15:30:00,28.98,29.27,28.78,29.26,554300.0,15.1749,15.3267,15.0701,15.3215,554300.0
2009-03-19 09:30:00,30.11,30.16,29.25,29.25,240500.0,15.7666,15.7927,15.3162,15.3162,240500.0
2009-03-19 10:00:00,29.25,29.58,29.0,29.01,279000.0,15.3162,15.489,15.1853,15.1906,279000.0
2009-03-19 10:30:00,29.03,29.35,29.02,29.18,144500.0,15.201,15.3686,15.1958,15.2796,144500.0
2009-03-19 11:00:00,29.2,29.27,28.96,28.97,187700.0,15.2901,15.3267,15.1644,15.1696,187700.0
2009-03-19 11:30:00,28.96,29.15,28.72,29.0,219500.0,15.1644,15.2639,15.0387,15.1853,219500.0
2009-03-19 12:00:00,28.99,29.03,28.74,28.86,149100.0,15.1801,15.201,15.0492,15.112,149100.0
2009-03-19 12:30:00,28.86,29.01,28.78,28.78,137400.0,15.112,15.1906,15.0701,15.0701,137400.0
2009-03-19 13:00:00,28.77,28.93,28.71,28.91,219500.0,15.0649,15.1487,15.0335,15.1382,219500.0
2009-03-19 13:30:00,28.93,28.96,28.82,28.9,281600.0,15.1487,15.1644,15.0911,15.133,281600.0
2009-03-19 14:00:00,28.91,29.08,28.82,28.91,204700.0,15.1382,15.2272,15.0911,15.1382,204700.0
2009-03-19 14:30:00,28.92,28.93,28.67,28.75,228400.0,15.1434,15.1487,15.0125,15.0544,228400.0
2009-03-19 15:00:00,28.74,28.97,28.73,28.86,238900.0,15.0492,15.1696,15.0439,15.112,238900.0
2009-03-19 15:30:00,28.87,28.99,28.5,28.64,437600.0,15.1173,15.1801,14.9235,14.9968,437600.0
2009-03-20 09:30:00,28.8,28.95,28.37,28.57,125800.0,15.0806,15.1591,14.8554,14.9602,125800.0
2009-03-20 10:00:00,28.59,28.82,28.52,28.82,152100.0,14.9706,15.0911,14.934,15.0911,152100.0
2009-03-20 10:30:00,28.83,28.9,28.59,28.81,177100.0,15.0963,15.133,14.9706,15.0858,177100.0
2009-03-20 11:00:00,28.79,28.86,28.6,28.6,123700.0,15.0754,15.112,14.9759,14.9759,123700.0
2009-03-20 11:30:00,28.62,28.73,28.55,28.67,133100.0,14.9863,15.0439,14.9497,15.0125,133100.0
2009-03-20 12:00:00,28.66,28.77,28.59,28.6,133300.0,15.0073,15.0649,14.9706,14.9759,133300.0
2009-03-20 12:30:00,28.61,28.7,28.51,28.6,158400.0,14.9811,15.0282,14.9287,14.9759,158400.0
2009-03-20 13:00:00,28.59,28.61,28.35,28.35,114600.0,14.9706,14.9811,14.845,14.845,114600.0
2009-03-20 13:30:00,28.34,28.47,27.98,28.07,145400.0,14.8397,14.9078,14.6512,14.6983,145400.0
2009-03-20 14:00:00,28.06,28.1,27.77,28.09,209800.0,14.6931,14.7141,14.5413,14.7088,209800.0
2009-03-20 14:30:00,28.09,28.3,27.99,28.26,123000.0,14.7088,14.8188,14.6565,14.7978,123000.0
2009-03-20 15:00:00,28.27,28.5,28.27,28.4,198700.0,14.8031,14.9235,14.8031,14.8711,198700.0
2009-03-20 15:30:00,28.41,28.63,28.27,28.32,578900.0,14.8764,14.9916,14.8031,14.8293,578900.0
2009-03-23 09:30:00,29.46,29.75,29.36,29.59,203900.0,15.4262,15.5781,15.3738,15.4943,203900.0
2009-03-23 10:00:00,29.62,30.02,29.62,29.97,321200.0,15.51,15.7194,15.51,15.6933,321200.0
2009-03-23 10:30:00,29.98,30.24,29.96,30.23,281200.0,15.6985,15.8346,15.688,15.8294,281200.0
2009-03-23 11:00:00,30.23,30.39,30.17,30.26,198300.0,15.8294,15.9132,15.798,15.8451,198300.0
2009-03-23 11:30:00,30.28,30.65,30.26,30.6,250800.0,15.8556,16.0493,15.8451,16.0231,250800.0
2009-03-23 12:00:00,30.61,30.63,30.43,30.49,202800.0,16.0284,16.0388,15.9341,15.9655,202800.0
2009-03-23 12:30:00,30.5,30.73,30.47,30.62,142900.0,15.9708,16.0912,15.9551,16.0336,142900.0
2009-03-23 13:00:00,30.63,30.81,30.55,30.71,209800.0,16.0388,16.1331,15.997,16.0807,209800.0
2009-03-23 13:30:00,30.71,30.77,30.58,30.71,209600.0,16.0807,16.1122,16.0127,16.0807,209600.0
2009-03-23 14:00:00,30.71,30.72,30.48,30.5,271200.0,16.0807,16.086,15.9603,15.9708,271200.0
2009-03-23 14:30:00,30.49,30.65,30.48,30.6,354100.0,15.9655,16.0493,15.9603,16.0231,354100.0
2009-03-23 15:00:00,30.6,30.63,30.45,30.6,376300.0,16.0231,16.0388,15.9446,16.0231,376300.0
2009-03-23 15:30:00,30.6,31.0,30.47,30.97,655700.0,16.0231,16.2326,15.9551,16.2169,655700.0
2009-03-24 09:30:00,30.67,30.67,30.11,30.49,214100.0,16.0598,16.0598,15.7666,15.9655,214100.0
2009-03-24 10:00:00,30.52,30.95,30.5,30.54,323300.0,15.9812,16.2064,15.9708,15.9917,323300.0
2009-03-24 10:30:00,30.55,30.62,30.36,30.37,166100.0,15.997,16.0336,15.8975,15.9027,166100.0
2009-03-24 11:00:00,30.37,30.37,30.22,30.34,176200.0,15.9027,15.9027,15.8242,15.887,176200.0
2009-03-24 11:30:00,30.35,30.52,30.28,30.32,148800.0,15.8922,15.9812,15.8556,15.8765,148800.0
2009-03-24 12:00:00,30.32,30.32,30.12,30.24,175700.0,15.8765,15.8765,15.7718,15.8346,175700.0
2009-03-24 12:30:00,30.24,30.43,30.17,30.4,222300.0,15.8346,15.9341,15.798,15.9184,222300.0
2009-03-24 13:00:00,30.41,30.56,30.3,30.55,236900.0,15.9236,16.0022,15.866,15.997,236900.0
2009-03-24 13:30:00,30.56,30.63,30.46,30.47,268700.0,16.0022,16.0388,15.9498,15.9551,268700.0
2009-03-24 14:00:00,30.47,30.74,30.47,30.53,267700.0,15.9551,16.0964,15.9551,15.9865,267700.0
2009-03-24 14:30:00,30.52,30.58,30.3,30.41,267300.0,15.9812,16.0127,15.866,15.9236,267300.0
2009-03-24 15:00:00,30.41,30.48,30.19,30.26,348800.0,15.9236,15.9603,15.8084,15.8451,348800.0
2009-03-24 15:30:00,30.25,30.35,29.85,29.94,661600.0,15.8399,15.8922,15.6304,15.6775,661600.0
2009-03-25 09:30:00,30.09,30.78,30.09,30.78,131000.0,15.7561,16.1174,15.7561,16.1174,131000.0
2009-03-25 10:00:00,30.79,30.9,30.5,30.64,264700.0,16.1226,16.1802,15.9708,16.0441,264700.0
2009-03-25 10:30:00,30.67,30.98,30.63,30.68,163500.0,16.0598,16.2221,16.0388,16.065,163500.0
2009-03-25 11:00:00,30.67,30.81,30.57,30.71,180800.0,16.0598,16.1331,16.0074,16.0807,180800.0
2009-03-25 11:30:00,30.72,30.81,30.6,30.64,134100.0,16.086,16.1331,16.0231,16.0441,134100.0
2009-03-25 12:00:00,30.63,30.79,30.57,30.65,155600.0,16.0388,16.1226,16.0074,16.0493,155600.0
2009-03-25 12:30:00,30.66,30.67,30.49,30.55,153600.0,16.0546,16.0598,15.9655,15.997,153600.0
2009-03-25 13:00:00,30.55,30.71,30.4,30.47,245400.0,15.997,16.0807,15.9184,15.9551,245400.0
2009-03-25 13:30:00,30.47,30.5,30.09,30.27,275300.0,15.9551,15.9708,15.7561,15.8503,275300.0
2009-03-25 14:00:00,30.27,30.28,29.68,29.68,455400.0,15.8503,15.8556,15.5414,15.5414,455400.0
2009-03-25 14:30:00,29.69,29.69,29.38,29.38,399000.0,15.5466,15.5466,15.3843,15.3843,399000.0
2009-03-25 15:00:00,29.39,30.01,29.21,29.99,403500.0,15.3895,15.7142,15.2953,15.7037,403500.0
2009-03-25 15:30:00,30.0,30.18,29.52,30.08,898800.0,15.709,15.8032,15.4576,15.7509,898800.0
2009-03-26 09:30:00,30.6,30.6,29.66,29.87,184500.0,16.0231,16.0231,15.5309,15.6409,184500.0
2009-03-26 10:00:00,29.88,30.09,29.71,29.88,139300.0,15.6461,15.7561,15.5571,15.6461,139300.0
2009-03-26 10:30:00,29.9,30.3,29.83,30.04,255000.0,15.6566,15.866,15.6199,15.7299,255000.0
2009-03-26 11:00:00,30.03,30.33,30.0,30.14,119200.0,15.7247,15.8818,15.709,15.7823,119200.0
2009-03-26 11:30:00,30.13,30.29,29.94,30.03,175400.0,15.777,15.8608,15.6775,15.7247,175400.0
2009-03-26 12:00:00,30.03,30.22,29.99,30.13,130500.0,15.7247,15.8242,15.7037,15.777,130500.0
2009-03-26 12:30:00,30.15,30.16,30.02,30.02,125100.0,15.7875,15.7927,15.7194,15.7194,125100.0
2009-03-26 13:00:00,30.02,30.41,30.01,30.37,199300.0,15.7194,15.9236,15.7142,15.9027,199300.0
2009-03-26 13:30:00,30.37,30.46,30.22,30.4,188200.0,15.9027,15.9498,15.8242,15.9184,188200.0
2009-03-26 14:00:00,30.4,30.54,30.19,30.21,221100.0,15.9184,15.9917,15.8084,15.8189,221100.0
2009-03-26 14:30:00,30.21,30.3,30.04,30.09,299700.0,15.8189,15.866,15.7299,15.7561,299700.0
2009-03-26 15:00:00,30.11,30.38,30.0,30.38,263300.0,15.7666,15.9079,15.709,15.9079,263300.0
2009-03-26 15:30:00,30.37,30.7,30.37,30.57,427400.0,15.9027,16.0755,15.9027,16.0074,427400.0
2009-03-27 09:30:00,29.88,30.05,29.62,29.86,179200.0,15.6461,15.7351,15.51,15.6357,179200.0
2009-03-27 10:00:00,29.85,29.93,29.6,29.74,153300.0,15.6304,15.6723,15.4995,15.5728,153300.0
2009-03-27 10:30:00,29.76,30.07,29.68,29.95,129100.0,15.5833,15.7456,15.5414,15.6828,129100.0
2009-03-27 11:00:00,29.92,30.03,29.86,29.94,209800.0,15.6671,15.7247,15.6357,15.6775,209800.0
2009-03-27 11:30:00,29.92,30.23,29.89,30.18,147000.0,15.6671,15.8294,15.6514,15.8032,147000.0
2009-03-27 12:00:00,30.2,30.37,30.09,30.1,134900.0,15.8137,15.9027,15.7561,15.7613,134900.0
2009-03-27 12:30:00,30.1,30.25,30.04,30.04,60200.0,15.7613,15.8399,15.7299,15.7299,60200.0
2009-03-27 13:00:00,30.05,30.22,30.02,30.16,123200.0,15.7351,15.8242,15.7194,15.7927,123200.0
2009-03-27 13:30:00,30.17,30.29,29.89,29.96,189200.0,15.798,15.8608,15.6514,15.688,189200.0
2009-03-27 14:00:00,29.97,30.17,29.9,30.05,175000.0,15.6933,15.798,15.6566,15.7351,175000.0
2009-03-27 14:30:00,30.04,30.05,29.85,30.04,251100.0,15.7299,15.7351,15.6304,15.7299,251100.0
2009-03-27 15:00:00,30.06,30.32,29.97,30.02,270000.0,15.7404,15.8765,15.6933,15.7194,270000.0
2009-03-27 15:30:00,30.02,30.11,29.77,29.79,369500.0,15.7194,15.7666,15.5885,15.599,369500.0
2009-03-30 09:30:00,28.66,28.67,28.1,28.38,242100.0,15.0073,15.0125,14.7141,14.8607,242100.0
2009-03-30 10:00:00,28.38,28.57,28.33,28.42,186500.0,14.8607,14.9602,14.8345,14.8816,186500.0
2009-03-30 10:30:00,28.42,28.42,28.15,28.19,150000.0,14.8816,14.8816,14.7402,14.7612,150000.0
2009-03-30 11:00:00,28.19,28.28,28.05,28.07,143700.0,14.7612,14.8083,14.6879,14.6983,143700.0
2009-03-30 11:30:00,28.06,28.16,28.03,28.12,91900.0,14.6931,14.7455,14.6774,14.7245,91900.0
2009-03-30 12:00:00,28.14,28.27,28.08,28.21,73200.0,14.735,14.8031,14.7036,14.7717,73200.0
2009-03-30 12:30:00,28.21,28.21,28.02,28.06,132600.0,14.7717,14.7717,14.6722,14.6931,132600.0
2009-03-30 13:00:00,28.07,28.11,27.94,27.99,124300.0,14.6983,14.7193,14.6303,14.6565,124300.0
2009-03-30 13:30:00,28.0,28.02,27.77,27.8,186000.0,14.6617,14.6722,14.5413,14.557,186000.0
2009-03-30 14:00:00,27.79,27.99,27.74,27.9,197000.0,14.5517,14.6565,14.5256,14.6093,197000.0
2009-03-30 14:30:00,27.9,27.97,27.74,27.74,204800.0,14.6093,14.646,14.5256,14.5256,204800.0
2009-03-30 15:00:00,27.74,28.07,27.73,27.95,232100.0,14.5256,14.6983,14.5203,14.6355,232100.0
2009-03-30 15:30:00,27.95,28.05,27.76,27.94,646700.0,14.6355,14.6879,14.536,14.6303,646700.0
2009-03-31 09:30:00,28.68,28.94,28.48,28.62,154400.0,15.0178,15.1539,14.913,14.9863,154400.0
2009-03-31 10:00:00,28.62,28.85,28.54,28.84,138700.0,14.9863,15.1068,14.9445,15.1015,138700.0
2009-03-31 10:30:00,28.86,29.06,28.86,28.98,100800.0,15.112,15.2167,15.112,15.1749,100800.0
2009-03-31 11:00:00,28.99,29.31,28.99,29.28,150600.0,15.1801,15.3477,15.1801,15.3319,150600.0
2009-03-31 11:30:00,29.28,29.37,29.18,29.27,115000.0,15.3319,15.3791,15.2796,15.3267,115000.0
2009-03-31 12:00:00,29.26,29.28,29.09,29.1,102100.0,15.3215,15.3319,15.2325,15.2377,102100.0
2009-03-31 12:30:00,29.09,29.25,29.08,29.22,101100.0,15.2325,15.3162,15.2272,15.3005,101100.0
2009-03-31 13:00:00,29.2,29.33,29.15,29.18,136000.0,15.2901,15.3581,15.2639,15.2796,136000.0
2009-03-31 13:30:00,29.18,29.31,29.15,29.29,131000.0,15.2796,15.3477,15.2639,15.3372,131000.0
2009-03-31 14:00:00,29.29,29.38,29.23,29.3,165700.0,15.3372,15.3843,15.3058,15.3424,165700.0
2009-03-31 14:30:00,29.3,29.48,29.29,29.33,188100.0,15.3424,15.4367,15.3372,15.3581,188100.0
2009-03-31 15:00:00,29.33,29.34,29.08,29.28,256800.0,15.3581,15.3634,15.2272,15.3319,256800.0
2009-03-31 15:30:00,29.28,29.29,28.9,29.0,642200.0,15.3319,15.3372,15.133,15.1853,642200.0
2009-04-01 09:30:00,28.62,29.11,27.96,29.05,280100.0,14.9863,15.2429,14.6408,15.2115,280100.0
2009-04-01 10:00:00,29.05,29.72,29.05,29.41,316800.0,15.2115,15.5623,15.2115,15.4,316800.0
2009-04-01 10:30:00,29.4,29.67,29.27,29.4,175200.0,15.3948,15.5362,15.3267,15.3948,175200.0
2009-04-01 11:00:00,29.41,29.56,29.4,29.52,107300.0,15.4,15.4786,15.3948,15.4576,107300.0
2009-04-01 11:30:00,29.52,29.69,29.44,29.65,137700.0,15.4576,15.5466,15.4157,15.5257,137700.0
2009-04-01 12:00:00,29.67,29.73,29.63,29.66,86200.0,15.5362,15.5676,15.5152,15.5309,86200.0
2009-04-01 12:30:00,29.65,29.67,29.42,29.43,130300.0,15.5257,15.5362,15.4053,15.4105,130300.0
2009-04-01 13:00:00,29.42,29.56,29.36,29.46,146400.0,15.4053,15.4786,15.3738,15.4262,146400.0
2009-04-01 13:30:00,29.45,29.59,29.4,29.53,152000.0,15.421,15.4943,15.3948,15.4629,152000.0
2009-04-01 14:00:00,29.55,29.67,29.55,29.6,172800.0,15.4733,15.5362,15.4733,15.4995,172800.0
2009-04-01 14:30:00,29.61,29.79,29.56,29.76,213500.0,15.5047,15.599,15.4786,15.5833,213500.0
2009-04-01 15:00:00,29.75,29.75,29.41,29.61,432500.0,15.5781,15.5781,15.4,15.5047,432500.0
2009-04-01 15:30:00,29.62,29.83,29.56,29.74,448800.0,15.51,15.6199,15.4786,15.5728,448800.0
2009-04-02 09:30:00,31.21,31.21,30.67,30.8,236200.0,16.3426,16.3426,16.0598,16.1279,236200.0
2009-04-02 10:00:00,30.81,30.89,30.59,30.59,213900.0,16.1331,16.175,16.0179,16.0179,213900.0
2009-04-02 10:30:00,30.6,30.89,30.55,30.74,225100.0,16.0231,16.175,15.997,16.0964,225100.0
2009-04-02 11:00:00,30.74,30.94,30.73,30.89,156800.0,16.0964,16.2012,16.0912,16.175,156800.0
2009-04-02 11:30:00,30.89,30.92,30.76,30.86,131800.0,16.175,16.1907,16.1069,16.1593,131800.0
2009-04-02 12:00:00,30.87,31.06,30.84,31.03,186900.0,16.1645,16.264,16.1488,16.2483,186900.0
2009-04-02 12:30:00,31.03,31.12,30.89,30.89,154500.0,16.2483,16.2954,16.175,16.175,154500.0
2009-04-02 13:00:00,30.9,30.92,30.64,30.69,217100.0,16.1802,16.1907,16.0441,16.0703,217100.0
2009-04-02 13:30:00,30.68,30.85,30.67,30.74,314500.0,16.065,16.154,16.0598,16.0964,314500.0
2009-04-02 14:00:00,30.74,30.85,30.69,30.8,158000.0,16.0964,16.154,16.0703,16.1279,158000.0
2009-04-02 14:30:00,30.8,30.98,30.69,30.79,218500.0,16.1279,16.2221,16.0703,16.1226,218500.0
2009-04-02 15:00:00,30.79,30.86,30.62,30.68,319000.0,16.1226,16.1593,16.0336,16.065,319000.0
2009-04-02 15:30:00,30.69,30.75,30.48,30.54,514600.0,16.0703,16.1017,15.9603,15.9917,514600.0
2009-04-03 09:30:00,30.6,30.95,30.5,30.8,116600.0,16.0231,16.2064,15.9708,16.1279,116600.0
2009-04-03 10:00:00,30.8,30.89,30.63,30.82,189400.0,16.1279,16.175,16.0388,16.1383,189400.0
2009-04-03 10:30:00,30.83,30.88,30.45,30.7,203500.0,16.1436,16.1698,15.9446,16.0755,203500.0
2009-04-03 11:00:00,30.71,30.72,30.53,30.64,154900.0,16.0807,16.086,15.9865,16.0441,154900.0
2009-04-03 11:30:00,30.61,30.94,30.61,30.94,75300.0,16.0284,16.2012,16.0284,16.2012,75300.0
2009-04-03 12:00:00,30.93,31.16,30.91,31.16,131200.0,16.1959,16.3164,16.1855,16.3164,131200.0
2009-04-03 12:30:00,31.15,31.15,30.98,30.98,87800.0,16.3111,16.3111,16.2221,16.2221,87800.0
2009-04-03 13:00:00,30.99,31.12,30.98,31.12,108900.0,16.2274,16.2954,16.2221,16.2954,108900.0
2009-04-03 13:30:00,31.12,31.29,31.12,31.25,193400.0,16.2954,16.3844,16.2954,16.3635,193400.0
2009-04-03 14:00:00,31.26,31.45,31.21,31.45,215000.0,16.3687,16.4682,16.3426,16.4682,215000.0
2009-04-03 14:30:00,31.45,31.49,31.22,31.28,227300.0,16.4682,16.4892,16.3478,16.3792,227300.0
2009-04-03 15:00:00,31.27,31.28,30.94,30.95,348500.0,16.374,16.3792,16.2012,16.2064,348500.0
2009-04-03 15:30:00,30.94,31.36,30.9,31.36,497500.0,16.2012,16.4211,16.1802,16.4211,497500.0
2009-04-06 09:30:00,30.99,30.99,30.64,30.79,124300.0,16.2274,16.2274,16.0441,16.1226,124300.0
2009-04-06 10:00:00,30.77,31.04,30.76,30.89,179500.0,16.1122,16.2535,16.1069,16.175,179500.0
2009-04-06 10:30:00,30.88,30.93,30.7,30.89,144300.0,16.1698,16.1959,16.0755,16.175,144300.0
2009-04-06 11:00:00,30.9,30.9,30.54,30.64,173000.0,16.1802,16.1802,15.9917,16.0441,173000.0
2009-04-06 11:30:00,30.65,30.69,30.28,30.44,156800.0,16.0493,16.0703,15.8556,15.9394,156800.0
2009-04-06 12:00:00,30.44,30.58,30.33,30.48,153700.0,15.9394,16.0127,15.8818,15.9603,153700.0
2009-04-06 12:30:00,30.47,30.71,30.39,30.65,88400.0,15.9551,16.0807,15.9132,16.0493,88400.0
2009-04-06 13:00:00,30.66,30.69,30.56,30.62,46800.0,16.0546,16.0703,16.0022,16.0336,46800.0
2009-04-06 13:30:00,30.62,30.85,30.56,30.83,122600.0,16.0336,16.154,16.0022,16.1436,122600.0
2009-04-06 14:00:00,30.82,30.94,30.79,30.91,135200.0,16.1383,16.2012,16.1226,16.1855,135200.0
2009-04-06 14:30:00,30.92,30.92,30.68,30.85,208300.0,16.1907,16.1907,16.065,16.154,208300.0
2009-04-06 15:00:00,30.85,30.95,30.77,30.86,254300.0,16.154,16.2064,16.1122,16.1593,254300.0
2009-04-06 15:30:00,30.86,31.15,30.83,31.09,331600.0,16.1593,16.3111,16.1436,16.2797,331600.0
2009-04-07 09:30:00,30.1,30.33,30.03,30.04,215600.0,15.7613,15.8818,15.7247,15.7299,215600.0
2009-04-07 10:00:00,30.03,30.05,29.73,30.05,173600.0,15.7247,15.7351,15.5676,15.7351,173600.0
2009-04-07 10:30:00,30.06,30.32,30.05,30.11,215100.0,15.7404,15.8765,15.7351,15.7666,215100.0
2009-04-07 11:00:00,30.11,30.24,30.09,30.22,105100.0,15.7666,15.8346,15.7561,15.8242,105100.0
2009-04-07 11:30:00,30.22,30.29,30.06,30.21,135800.0,15.8242,15.8608,15.7404,15.8189,135800.0
2009-04-07 12:00:00,30.22,30.45,30.14,30.37,142400.0,15.8242,15.9446,15.7823,15.9027,142400.0
2009-04-07 12:30:00,30.38,30.48,30.35,30.41,103900.0,15.9079,15.9603,15.8922,15.9236,103900.0
2009-04-07 13:00:00,30.41,30.41,30.13,30.16,108500.0,15.9236,15.9236,15.777,15.7927,108500.0
2009-04-07 13:30:00,30.15,30.2,30.07,30.17,153300.0,15.7875,15.8137,15.7456,15.798,153300.0
2009-04-07 14:00:00,30.17,30.22,30.06,30.12,141300.0,15.798,15.8242,15.7404,15.7718,141300.0
2009-04-07 14:30:00,30.1,30.2,30.02,30.2,143000.0,15.7613,15.8137,15.7194,15.8137,143000.0
2009-04-07 15:00:00,30.2,30.38,30.08,30.13,210800.0,15.8137,15.9079,15.7509,15.777,210800.0
2009-04-07 15:30:00,30.13,30.37,30.12,30.28,565600.0,15.777,15.9027,15.7718,15.8556,565600.0
2009-04-08 09:30:00,30.34,30.57,30.19,30.33,90800.0,15.887,16.0074,15.8084,15.8818,90800.0
2009-04-08 10:00:00,30.32,30.34,29.98,30.06,45200.0,15.8765,15.887,15.6985,15.7404,45200.0
2009-04-08 10:30:00,30.05,30.31,30.02,30.28,61800.0,15.7351,15.8713,15.7194,15.8556,61800.0
2009-04-08 11:00:00,30.32,30.49,30.23,30.23,67000.0,15.8765,15.9655,15.8294,15.8294,67000.0
2009-04-08 11:30:00,30.24,30.46,30.17,30.4,111400.0,15.8346,15.9498,15.798,15.9184,111400.0
2009-04-08 12:00:00,30.41,30.59,30.41,30.54,75300.0,15.9236,16.0179,15.9236,15.9917,75300.0
2009-04-08 12:30:00,30.55,30.7,30.5,30.59,127100.0,15.997,16.0755,15.9708,16.0179,127100.0
2009-04-08 13:00:00,30.59,30.61,30.42,30.51,112800.0,16.0179,16.0284,15.9289,15.976,112800.0
2009-04-08 13:30:00,30.52,30.61,30.51,30.57,99100.0,15.9812,16.0284,15.976,16.0074,99100.0
2009-04-08 14:00:00,30.58,30.58,30.28,30.37,165200.0,16.0127,16.0127,15.8556,15.9027,165200.0
2009-04-08 14:30:00,30.37,30.4,30.09,30.19,129100.0,15.9027,15.9184,15.7561,15.8084,129100.0
2009-04-08 15:00:00,30.19,30.31,29.99,30.21,243500.0,15.8084,15.8713,15.7037,15.8189,243500.0
2009-04-08 15:30:00,30.21,30.55,30.17,30.53,360500.0,15.8189,15.997,15.798,15.9865,360500.0
2009-04-09 09:30:00,31.69,32.33,31.69,32.02,387600.0,16.5939,16.929,16.5939,16.7667,387600.0
2009-04-09 10:00:00,32.02,32.05,31.74,31.88,261000.0,16.7667,16.7824,16.6201,16.6934,261000.0
2009-04-09 10:30:00,31.89,31.91,31.63,31.77,118200.0,16.6986,16.7091,16.5625,16.6358,118200.0
2009-04-09 11:00:00,31.78,31.94,31.75,31.8,144000.0,16.641,16.7248,16.6253,16.6515,144000.0
2009-04-09 11:30:00,31.8,31.82,31.61,31.79,77200.0,16.6515,16.662,16.552,16.6463,77200.0
2009-04-09 12:00:00,31.79,31.82,31.7,31.8,103300.0,16.6463,16.662,16.5991,16.6515,103300.0
2009-04-09 12:30:00,31.81,31.87,31.75,31.8,76300.0,16.6567,16.6882,16.6253,16.6515,76300.0
2009-04-09 13:00:00,31.79,32.01,31.74,31.94,102800.0,16.6463,16.7615,16.6201,16.7248,102800.0
2009-04-09 13:30:00,31.94,31.96,31.81,31.92,145500.0,16.7248,16.7353,16.6567,16.7143,145500.0
2009-04-09 14:00:00,31.92,32.0,31.87,32.0,160500.0,16.7143,16.7562,16.6882,16.7562,160500.0
2009-04-09 14:30:00,32.0,32.11,31.99,32.09,134400.0,16.7562,16.8138,16.751,16.8034,134400.0
2009-04-09 15:00:00,32.1,32.13,32.03,32.13,156000.0,16.8086,16.8243,16.7719,16.8243,156000.0
2009-04-09 15:30:00,32.13,32.3,32.08,32.29,523700.0,16.8243,16.9133,16.7981,16.9081,523700.0
2009-04-13 09:30:00,31.63,32.27,31.63,32.14,90200.0,16.5625,16.8976,16.5625,16.8295,90200.0
2009-04-13 10:00:00,32.14,32.66,32.14,32.54,88600.0,16.8295,17.1018,16.8295,17.039,88600.0
2009-04-13 10:30:00,32.55,32.6,32.33,32.5,160900.0,17.0442,17.0704,16.929,17.018,160900.0
2009-04-13 11:00:00,32.51,32.62,32.38,32.57,139200.0,17.0233,17.0809,16.9552,17.0547,139200.0
2009-04-13 11:30:00,32.58,32.64,32.44,32.53,109500.0,17.0599,17.0913,16.9866,17.0337,109500.0
2009-04-13 12:00:00,32.52,32.63,32.52,32.53,62000.0,17.0285,17.0861,17.0285,17.0337,62000.0
2009-04-13 12:30:00,32.55,32.81,32.55,32.79,64400.0,17.0442,17.1804,17.0442,17.1699,64400.0
2009-04-13 13:00:00,32.79,32.9,32.67,32.86,69800.0,17.1699,17.2275,17.1071,17.2065,69800.0
2009-04-13 13:30:00,32.87,33.18,32.87,33.13,120100.0,17.2118,17.3741,17.2118,17.3479,120100.0
2009-04-13 14:00:00,33.14,33.2,33.01,33.1,167800.0,17.3532,17.3846,17.2851,17.3322,167800.0
2009-04-13 14:30:00,33.09,33.19,33.04,33.05,194000.0,17.327,17.3793,17.3008,17.306,194000.0
2009-04-13 15:00:00,33.06,33.27,33.01,33.24,226300.0,17.3113,17.4212,17.2851,17.4055,226300.0
2009-04-13 15:30:00,33.24,33.54,33.19,33.28,448200.0,17.4055,17.5626,17.3793,17.4265,448200.0
2009-04-14 09:30:00,33.4,33.67,33.21,33.62,239100.0,17.4893,17.6307,17.3898,17.6045,239100.0
2009-04-14 10:00:00,33.63,33.91,33.62,33.91,187500.0,17.6097,17.7564,17.6045,17.7564,187500.0
2009-04-14 10:30:00,33.92,34.4,33.92,34.31,267700.0,17.7616,18.0129,17.7616,17.9658,267700.0
2009-04-14 11:00:00,34.33,34.4,33.98,34.01,171500.0,17.9763,18.0129,17.793,17.8087,171500.0
2009-04-14 11:30:00,34.0,34.11,33.96,34.07,107400.0,17.8035,17.8611,17.7825,17.8401,107400.0
2009-04-14 12:00:00,34.08,34.15,33.96,34.1,167700.0,17.8454,17.882,17.7825,17.8559,167700.0
2009-04-14 12:30:00,34.1,34.17,33.88,33.97,217900.0,17.8559,17.8925,17.7407,17.7878,217900.0
2009-04-14 13:00:00,33.96,33.97,33.84,33.89,163700.0,17.7825,17.7878,17.7197,17.7459,163700.0
2009-04-14 13:30:00,33.89,33.9,33.74,33.85,153300.0,17.7459,17.7511,17.6673,17.7249,153300.0
2009-04-14 14:00:00,33.83,33.83,33.55,33.69,177800.0,17.7145,17.7145,17.5679,17.6412,177800.0
2009-04-14 14:30:00,33.7,33.77,33.5,33.59,169100.0,17.6464,17.6831,17.5417,17.5888,169100.0
2009-04-14 15:00:00,33.6,33.71,33.55,33.59,264300.0,17.594,17.6516,17.5679,17.5888,264300.0
2009-04-14 15:30:00,33.59,33.62,33.26,33.26,603500.0,17.5888,17.6045,17.416,17.416,603500.0
2009-04-15 09:30:00,32.92,33.43,32.92,33.4,146400.0,17.238,17.505,17.238,17.4893,146400.0
2009-04-15 10:00:00,33.38,33.57,33.3,33.48,125700.0,17.4788,17.5783,17.4369,17.5312,125700.0
2009-04-15 10:30:00,33.47,33.49,33.2,33.21,100400.0,17.526,17.5364,17.3846,17.3898,100400.0
2009-04-15 11:00:00,33.22,33.56,33.12,33.5,141900.0,17.3951,17.5731,17.3427,17.5417,141900.0
2009-04-15 11:30:00,33.48,33.99,33.47,33.94,71800.0,17.5312,17.7983,17.526,17.7721,71800.0
2009-04-15 12:00:00,33.95,33.97,33.75,33.88,68500.0,17.7773,17.7878,17.6726,17.7407,68500.0
2009-04-15 12:30:00,33.87,34.21,33.86,34.13,122400.0,17.7354,17.9135,17.7302,17.8716,122400.0
2009-04-15 13:00:00,34.14,34.2,33.81,33.91,62400.0,17.8768,17.9082,17.704,17.7564,62400.0
2009-04-15 13:30:00,33.9,34.02,33.73,33.87,43100.0,17.7511,17.814,17.6621,17.7354,43100.0
2009-04-15 14:00:00,33.86,33.99,33.63,33.66,105600.0,17.7302,17.7983,17.6097,17.6255,105600.0
2009-04-15 14:30:00,33.64,33.78,33.63,33.69,114600.0,17.615,17.6883,17.6097,17.6412,114600.0
2009-04-15 15:00:00,33.69,34.02,33.69,33.98,167700.0,17.6412,17.814,17.6412,17.793,167700.0
2009-04-15 15:30:00,33.97,34.24,33.93,34.18,389500.0,17.7878,17.9292,17.7668,17.8977,389500.0
2009-04-16 09:30:00,34.64,34.64,33.96,34.23,125300.0,18.1386,18.1386,17.7825,17.9239,125300.0
2009-04-16 10:00:00,34.23,34.34,34.1,34.32,144000.0,17.9239,17.9815,17.8559,17.971,144000.0
2009-04-16 10:30:00,34.32,34.4,34.06,34.14,171000.0,17.971,18.0129,17.8349,17.8768,171000.0
2009-04-16 11:00:00,34.14,34.3,34.12,34.24,104500.0,17.8768,17.9606,17.8663,17.9292,104500.0
2009-04-16 11:30:00,34.25,34.36,34.23,34.26,74300.0,17.9344,17.992,17.9239,17.9396,74300.0
2009-04-16 12:00:00,34.26,34.39,34.19,34.25,81900.0,17.9396,18.0077,17.903,17.9344,81900.0
2009-04-16 12:30:00,34.26,34.47,34.23,34.44,90900.0,17.9396,18.0496,17.9239,18.0339,90900.0
2009-04-16 13:00:00,34.45,34.5,34.39,34.49,97000.0,18.0391,18.0653,18.0077,18.0601,97000.0
2009-04-16 13:30:00,34.5,34.55,34.36,34.51,147200.0,18.0653,18.0915,17.992,18.0705,147200.0
2009-04-16 14:00:00,34.53,34.75,34.53,34.68,111300.0,18.081,18.1962,18.081,18.1596,111300.0
2009-04-16 14:30:00,34.69,35.01,34.66,34.9,135400.0,18.1648,18.3324,18.1491,18.2748,135400.0
2009-04-16 15:00:00,34.9,35.07,34.79,35.07,170200.0,18.2748,18.3638,18.2172,18.3638,170200.0
2009-04-16 15:30:00,35.06,35.14,34.83,34.98,445000.0,18.3585,18.4004,18.2381,18.3166,445000.0
2009-04-17 09:30:00,34.76,34.86,34.52,34.73,153000.0,18.2014,18.2538,18.0758,18.1857,153000.0
2009-04-17 10:00:00,34.74,35.0,34.73,34.84,179700.0,18.191,18.3271,18.1857,18.2433,179700.0
2009-04-17 10:30:00,34.85,34.85,34.65,34.75,152800.0,18.2486,18.2486,18.1438,18.1962,152800.0
2009-04-17 11:00:00,34.76,34.79,34.54,34.66,128300.0,18.2014,18.2172,18.0862,18.1491,128300.0
2009-04-17 11:30:00,34.66,35.17,34.64,35.08,134900.0,18.1491,18.4161,18.1386,18.369,134900.0
2009-04-17 12:00:00,35.1,35.31,35.1,35.31,70800.0,18.3795,18.4894,18.3795,18.4894,70800.0
2009-04-17 12:30:00,35.31,35.59,35.2,35.56,135600.0,18.4894,18.6361,18.4318,18.6204,135600.0
2009-04-17 13:00:00,35.54,35.78,35.53,35.77,91700.0,18.6099,18.7356,18.6046,18.7303,91700.0
2009-04-17 13:30:00,35.77,35.8,35.64,35.64,94900.0,18.7303,18.746,18.6622,18.6622,94900.0
2009-04-17 14:00:00,35.63,35.67,35.47,35.55,115100.0,18.657,18.678,18.5732,18.6151,115100.0
2009-04-17 14:30:00,35.57,35.75,35.51,35.68,161700.0,18.6256,18.7198,18.5942,18.6832,161700.0
2009-04-17 15:00:00,35.67,35.97,35.66,35.94,232200.0,18.678,18.835,18.6727,18.8193,232200.0
2009-04-17 15:30:00,35.94,36.04,35.51,35.52,489700.0,18.8193,18.8717,18.5942,18.5994,489700.0
2009-04-20 09:30:00,34.75,34.75,33.82,33.82,211800.0,18.1962,18.1962,17.7092,17.7092,211800.0
2009-04-20 10:00:00,33.82,34.12,33.63,34.06,164300.0,17.7092,17.8663,17.6097,17.8349,164300.0
2009-04-20 10:30:00,34.06,34.17,33.95,34.06,105900.0,17.8349,17.8925,17.7773,17.8349,105900.0
2009-04-20 11:00:00,34.06,34.17,33.96,34.13,51000.0,17.8349,17.8925,17.7825,17.8716,51000.0
2009-04-20 11:30:00,34.13,34.23,34.06,34.19,105500.0,17.8716,17.9239,17.8349,17.903,105500.0
2009-04-20 12:00:00,34.19,34.22,34.11,34.16,69700.0,17.903,17.9187,17.8611,17.8873,69700.0
2009-04-20 12:30:00,34.15,34.18,34.0,34.07,43800.0,17.882,17.8977,17.8035,17.8401,43800.0
2009-04-20 13:00:00,34.05,34.05,33.86,33.92,132100.0,17.8297,17.8297,17.7302,17.7616,132100.0
2009-04-20 13:30:00,33.92,34.02,33.89,33.97,172900.0,17.7616,17.814,17.7459,17.7878,172900.0
2009-04-20 14:00:00,33.98,33.99,33.82,33.89,312000.0,17.793,17.7983,17.7092,17.7459,312000.0
2009-04-20 14:30:00,33.9,33.94,33.71,33.71,230300.0,17.7511,17.7721,17.6516,17.6516,230300.0
2009-04-20 15:00:00,33.7,33.78,33.53,33.56,237300.0,17.6464,17.6883,17.5574,17.5731,237300.0
2009-04-20 15:30:00,33.56,33.69,33.48,33.5,618100.0,17.5731,17.6412,17.5312,17.5417,618100.0
2009-04-21 09:30:00,31.98,32.91,31.45,32.57,377200.0,16.9487,17.4416,16.6678,17.2614,377200.0
2009-04-21 10:00:00,32.58,32.63,32.36,32.55,152100.0,17.2667,17.2932,17.1501,17.2508,152100.0
2009-04-21 10:30:00,32.55,33.07,32.43,33.07,114800.0,17.2508,17.5264,17.1872,17.5264,114800.0
2009-04-21 11:00:00,33.06,33.77,33.04,33.63,140200.0,17.5211,17.8974,17.5105,17.8232,140200.0
2009-04-21 11:30:00,33.62,33.75,33.52,33.74,110400.0,17.8179,17.8868,17.7649,17.8815,110400.0
2009-04-21 12:00:00,33.74,33.77,33.65,33.71,71100.0,17.8815,17.8974,17.8338,17.8656,71100.0
2009-04-21 12:30:00,33.72,33.92,33.71,33.77,129500.0,17.8709,17.9768,17.8656,17.8974,129500.0
2009-04-21 13:00:00,33.77,33.82,33.52,33.55,153600.0,17.8974,17.9239,17.7649,17.7808,153600.0
2009-04-21 13:30:00,33.56,33.75,33.44,33.74,121500.0,17.7861,17.8868,17.7225,17.8815,121500.0
2009-04-21 14:00:00,33.74,33.79,33.45,33.48,119600.0,17.8815,17.908,17.7278,17.7437,119600.0
2009-04-21 14:30:00,33.48,33.55,33.29,33.33,221300.0,17.7437,17.7808,17.643,17.6642,221300.0
2009-04-21 15:00:00,33.33,33.57,33.29,33.34,264100.0,17.6642,17.7914,17.643,17.6695,264100.0
2009-04-21 15:30:00,33.33,33.56,32.95,33.52,652900.0,17.6642,17.7861,17.4628,17.7649,652900.0
2009-04-22 09:30:00,32.94,33.51,32.87,33.25,188800.0,17.4575,17.7596,17.4204,17.6218,188800.0
2009-04-22 10:00:00,33.26,34.02,33.26,33.96,243600.0,17.6271,18.0298,17.6271,17.998,243600.0
2009-04-22 10:30:00,33.95,33.96,33.72,33.73,144200.0,17.9927,17.998,17.8709,17.8762,144200.0
2009-04-22 11:00:00,33.74,33.87,33.51,33.87,141800.0,17.8815,17.9503,17.7596,17.9503,141800.0
2009-04-22 11:30:00,33.89,33.93,33.8,33.84,51100.0,17.9609,17.9821,17.9133,17.9345,51100.0
2009-04-22 12:00:00,33.83,33.84,33.7,33.7,71200.0,17.9292,17.9345,17.8603,17.8603,71200.0
2009-04-22 12:30:00,33.68,33.73,33.46,33.57,102300.0,17.8497,17.8762,17.7331,17.7914,102300.0
2009-04-22 13:00:00,33.58,33.73,33.45,33.7,110700.0,17.7967,17.8762,17.7278,17.8603,110700.0
2009-04-22 13:30:00,33.72,33.86,33.6,33.63,88300.0,17.8709,17.9451,17.8073,17.8232,88300.0
2009-04-22 14:00:00,33.64,33.82,33.58,33.73,99000.0,17.8285,17.9239,17.7967,17.8762,99000.0
2009-04-22 14:30:00,33.75,33.87,33.67,33.71,135500.0,17.8868,17.9503,17.8444,17.8656,135500.0
2009-04-22 15:00:00,33.71,33.85,33.63,33.73,252800.0,17.8656,17.9398,17.8232,17.8762,252800.0
2009-04-22 15:30:00,33.73,33.78,33.23,33.24,600900.0,17.8762,17.9027,17.6112,17.6165,600900.0
2009-04-23 09:30:00,33.39,33.82,33.39,33.61,168600.0,17.696,17.9239,17.696,17.8126,168600.0
2009-04-23 10:00:00,33.61,33.61,33.29,33.54,138500.0,17.8126,17.8126,17.643,17.7755,138500.0
2009-04-23 10:30:00,33.54,33.86,33.54,33.62,152000.0,17.7755,17.9451,17.7755,17.8179,152000.0
2009-04-23 11:00:00,33.61,33.69,33.38,33.6,132800.0,17.8126,17.855,17.6907,17.8073,132800.0
2009-04-23 11:30:00,33.58,33.65,33.47,33.56,99700.0,17.7967,17.8338,17.7384,17.7861,99700.0
2009-04-23 12:00:00,33.56,33.62,33.46,33.56,60500.0,17.7861,17.8179,17.7331,17.7861,60500.0
2009-04-23 12:30:00,33.56,33.63,33.48,33.56,54000.0,17.7861,17.8232,17.7437,17.7861,54000.0
2009-04-23 13:00:00,33.57,33.75,33.57,33.69,71200.0,17.7914,17.8868,17.7914,17.855,71200.0
2009-04-23 13:30:00,33.68,33.68,33.51,33.58,94000.0,17.8497,17.8497,17.7596,17.7967,94000.0
2009-04-23 14:00:00,33.59,33.77,33.5,33.76,115500.0,17.802,17.8974,17.7543,17.8921,115500.0
2009-04-23 14:30:00,33.77,33.97,33.76,33.92,135300.0,17.8974,18.0033,17.8921,17.9768,135300.0
2009-04-23 15:00:00,33.92,33.94,33.67,33.82,187800.0,17.9768,17.9874,17.8444,17.9239,187800.0
2009-04-23 15:30:00,33.82,34.17,33.68,34.16,486600.0,17.9239,18.1093,17.8497,18.104,486600.0
2009-04-24 09:30:00,34.5,34.58,34.33,34.52,144700.0,18.2842,18.3266,18.1941,18.2948,144700.0
2009-04-24 10:00:00,34.52,34.64,34.45,34.59,221800.0,18.2948,18.3584,18.2577,18.3319,221800.0
2009-04-24 10:30:00,34.59,34.74,34.56,34.66,112400.0,18.3319,18.4114,18.316,18.369,112400.0
2009-04-24 11:00:00,34.65,34.92,34.64,34.89,93400.0,18.3637,18.5068,18.3584,18.4909,93400.0
2009-04-24 11:30:00,34.91,35.22,34.87,35.19,107100.0,18.5015,18.6658,18.4803,18.6499,107100.0
2009-04-24 12:00:00,35.21,35.23,34.78,34.78,104700.0,18.6605,18.6711,18.4326,18.4326,104700.0
2009-04-24 12:30:00,34.77,35.1,34.75,35.06,76200.0,18.4273,18.6022,18.4167,18.581,76200.0
2009-04-24 13:00:00,35.06,35.09,34.97,34.99,72100.0,18.581,18.5969,18.5333,18.5439,72100.0
2009-04-24 13:30:00,34.98,34.98,34.73,34.77,76100.0,18.5386,18.5386,18.4061,18.4273,76100.0
2009-04-24 14:00:00,34.79,35.06,34.5,34.82,379000.0,18.4379,18.581,18.2842,18.4538,379000.0
2009-04-24 14:30:00,34.86,35.1,34.81,34.97,167600.0,18.475,18.6022,18.4485,18.5333,167600.0
2009-04-24 15:00:00,34.98,35.01,34.73,34.84,170600.0,18.5386,18.5545,18.4061,18.4644,170600.0
2009-04-24 15:30:00,34.84,34.98,34.64,34.72,416300.0,18.4644,18.5386,18.3584,18.4008,416300.0
2009-04-27 09:30:00,33.83,34.59,33.83,34.41,199700.0,17.9292,18.3319,17.9292,18.2365,199700.0
2009-04-27 10:00:00,34.42,34.74,34.2,34.73,194600.0,18.2418,18.4114,18.1252,18.4061,194600.0
2009-04-27 10:30:00,34.72,34.96,34.5,34.83,129400.0,18.4008,18.528,18.2842,18.4591,129400.0
2009-04-27 11:00:00,34.82,34.89,34.62,34.71,90800.0,18.4538,18.4909,18.3478,18.3955,90800.0
2009-04-27 11:30:00,34.71,34.73,34.62,34.72,64000.0,18.3955,18.4061,18.3478,18.4008,64000.0
2009-04-27 12:00:00,34.73,34.83,34.68,34.68,41400.0,18.4061,18.4591,18.3796,18.3796,41400.0
2009-04-27 12:30:00,34.72,34.72,34.57,34.64,59100.0,18.4008,18.4008,18.3213,18.3584,59100.0
2009-04-27 13:00:00,34.65,34.65,34.22,34.28,79400.0,18.3637,18.3637,18.1358,18.1676,79400.0
2009-04-27 13:30:00,34.26,34.42,34.06,34.13,89400.0,18.157,18.2418,18.051,18.0881,89400.0
2009-04-27 14:00:00,34.14,34.23,34.09,34.21,103800.0,18.0934,18.1411,18.0669,18.1305,103800.0
2009-04-27 14:30:00,34.22,34.29,34.16,34.25,70700.0,18.1358,18.1729,18.104,18.1517,70700.0
2009-04-27 15:00:00,34.25,34.3,34.08,34.18,154100.0,18.1517,18.1782,18.0616,18.1146,154100.0
2009-04-27 15:30:00,34.17,34.37,34.09,34.18,290800.0,18.1093,18.2153,18.0669,18.1146,290800.0
2009-04-28 09:30:00,33.35,34.23,33.35,34.02,200900.0,17.6748,18.1411,17.6748,18.0298,200900.0
2009-04-28 10:00:00,34.03,34.34,34.03,34.18,132600.0,18.0351,18.1994,18.0351,18.1146,132600.0
2009-04-28 10:30:00,34.19,34.31,33.99,34.02,109400.0,18.1199,18.1835,18.0139,18.0298,109400.0
2009-04-28 11:00:00,34.02,34.07,33.89,33.97,78000.0,18.0298,18.0563,17.9609,18.0033,78000.0
2009-04-28 11:30:00,33.95,34.04,33.84,33.91,53200.0,17.9927,18.0404,17.9345,17.9715,53200.0
2009-04-28 12:00:00,33.92,34.22,33.92,34.14,41500.0,17.9768,18.1358,17.9768,18.0934,41500.0
2009-04-28 12:30:00,34.13,34.18,34.08,34.11,21600.0,18.0881,18.1146,18.0616,18.0775,21600.0
2009-04-28 13:00:00,34.11,34.22,34.06,34.17,54300.0,18.0775,18.1358,18.051,18.1093,54300.0
2009-04-28 13:30:00,34.16,34.3,34.15,34.17,74600.0,18.104,18.1782,18.0987,18.1093,74600.0
2009-04-28 14:00:00,34.18,34.28,34.12,34.26,81500.0,18.1146,18.1676,18.0828,18.157,81500.0
2009-04-28 14:30:00,34.25,34.37,34.25,34.31,58400.0,18.1517,18.2153,18.1517,18.1835,58400.0
2009-04-28 15:00:00,34.31,34.39,34.12,34.13,110000.0,18.1835,18.2259,18.0828,18.0881,110000.0
2009-04-28 15:30:00,34.09,34.2,33.94,33.99,296700.0,18.0669,18.1252,17.9874,18.0139,296700.0
2009-04-29 09:30:00,34.55,35.15,34.55,35.09,188600.0,18.3107,18.6287,18.3107,18.5969,188600.0
2009-04-29 10:00:00,35.09,35.18,34.96,35.16,162600.0,18.5969,18.6446,18.528,18.634,162600.0
2009-04-29 10:30:00,35.17,35.26,35.12,35.22,149400.0,18.6393,18.687,18.6128,18.6658,149400.0
2009-04-29 11:00:00,35.22,35.25,35.13,35.18,100000.0,18.6658,18.6817,18.6181,18.6446,100000.0
2009-04-29 11:30:00,35.19,35.23,35.11,35.13,70500.0,18.6499,18.6711,18.6075,18.6181,70500.0
2009-04-29 12:00:00,35.15,35.16,35.05,35.05,55600.0,18.6287,18.634,18.5757,18.5757,55600.0
2009-04-29 12:30:00,35.06,35.08,34.98,35.02,26600.0,18.581,18.5916,18.5386,18.5598,26600.0
2009-04-29 13:00:00,35.02,35.23,35.02,35.23,45000.0,18.5598,18.6711,18.5598,18.6711,45000.0
2009-04-29 13:30:00,35.23,35.24,35.14,35.18,59600.0,18.6711,18.6764,18.6234,18.6446,59600.0
2009-04-29 14:00:00,35.17,35.24,35.0,35.14,192100.0,18.6393,18.6764,18.5492,18.6234,192100.0
2009-04-29 14:30:00,35.13,35.37,35.1,35.2,164800.0,18.6181,18.7453,18.6022,18.6552,164800.0
2009-04-29 15:00:00,35.19,35.25,34.86,34.93,173700.0,18.6499,18.6817,18.475,18.5121,173700.0
2009-04-29 15:30:00,34.93,35.01,34.81,35.01,297000.0,18.5121,18.5545,18.4485,18.5545,297000.0
2009-04-30 09:30:00,35.72,35.85,35.47,35.7,131200.0,18.9308,18.9997,18.7983,18.9202,131200.0
2009-04-30 10:00:00,35.71,36.23,35.71,36.09,133600.0,18.9255,19.2011,18.9255,19.1269,133600.0
2009-04-30 10:30:00,36.1,36.2,35.95,36.14,98400.0,19.1322,19.1852,19.0527,19.1534,98400.0
2009-04-30 11:00:00,36.13,36.18,35.68,35.75,101100.0,19.1481,19.1746,18.9096,18.9467,101100.0
2009-04-30 11:30:00,35.78,35.78,35.53,35.61,70700.0,18.9626,18.9626,18.8301,18.8725,70700.0
2009-04-30 12:00:00,35.58,35.69,35.5,35.64,63700.0,18.8566,18.9149,18.8142,18.8884,63700.0
2009-04-30 12:30:00,35.66,35.66,35.44,35.55,105400.0,18.899,18.899,18.7824,18.8407,105400.0
2009-04-30 13:00:00,35.56,35.61,35.1,35.28,125200.0,18.846,18.8725,18.6022,18.6976,125200.0
2009-04-30 13:30:00,35.3,35.48,35.21,35.44,83000.0,18.7082,18.8036,18.6605,18.7824,83000.0
2009-04-30 14:00:00,35.44,35.54,35.28,35.47,62700.0,18.7824,18.8354,18.6976,18.7983,62700.0
2009-04-30 14:30:00,35.48,35.58,35.27,35.54,119300.0,18.8036,18.8566,18.6923,18.8354,119300.0
2009-04-30 15:00:00,35.56,35.57,35.28,35.55,213900.0,18.846,18.8513,18.6976,18.8407,213900.0
2009-04-30 15:30:00,35.54,35.68,35.32,35.37,374200.0,18.8354,18.9096,18.7188,18.7453,374200.0
2009-05-01 09:30:00,35.35,35.62,35.17,35.54,105200.0,18.7347,18.8778,18.6393,18.8354,105200.0
2009-05-01 10:00:00,35.57,35.6,35.13,35.34,105600.0,18.8513,18.8672,18.6181,18.7294,105600.0
2009-05-01 10:30:00,35.34,35.46,35.3,35.36,70000.0,18.7294,18.793,18.7082,18.74,70000.0
2009-05-01 11:00:00,35.35,35.48,35.26,35.46,62400.0,18.7347,18.8036,18.687,18.793,62400.0
2009-05-01 11:30:00,35.46,35.49,35.32,35.34,33600.0,18.793,18.8089,18.7188,18.7294,33600.0
2009-05-01 12:00:00,35.36,35.42,35.22,35.33,56900.0,18.74,18.7718,18.6658,18.7241,56900.0
2009-05-01 12:30:00,35.32,35.4,35.29,35.32,83700.0,18.7188,18.7612,18.7029,18.7188,83700.0
2009-05-01 13:00:00,35.32,35.46,35.32,35.44,41000.0,18.7188,18.793,18.7188,18.7824,41000.0
2009-05-01 13:30:00,35.44,35.58,35.44,35.46,33800.0,18.7824,18.8566,18.7824,18.793,33800.0
2009-05-01 14:00:00,35.47,35.52,35.45,35.5,49800.0,18.7983,18.8248,18.7877,18.8142,49800.0
2009-05-01 14:30:00,35.51,35.52,35.36,35.41,41100.0,18.8195,18.8248,18.74,18.7665,41100.0
2009-05-01 15:00:00,35.42,35.47,35.28,35.3,106600.0,18.7718,18.7983,18.6976,18.7082,106600.0
2009-05-01 15:30:00,35.3,35.48,35.26,35.43,199100.0,18.7082,18.8036,18.687,18.7771,199100.0
2009-05-04 09:30:00,36.01,36.29,35.76,36.29,188600.0,19.0845,19.2329,18.952,19.2329,188600.0
2009-05-04 10:00:00,36.28,36.52,36.24,36.33,170400.0,19.2276,19.3548,19.2064,19.2541,170400.0
2009-05-04 10:30:00,36.33,36.38,36.16,36.25,97300.0,19.2541,19.2806,19.164,19.2117,97300.0
2009-05-04 11:00:00,36.26,36.42,36.2,36.27,115400.0,19.217,19.3018,19.1852,19.2223,115400.0
2009-05-04 11:30:00,36.25,36.32,36.21,36.23,67500.0,19.2117,19.2488,19.1905,19.2011,67500.0
2009-05-04 12:00:00,36.25,36.37,36.04,36.06,89400.0,19.2117,19.2753,19.1004,19.111,89400.0
2009-05-04 12:30:00,36.07,36.21,36.06,36.19,51000.0,19.1163,19.1905,19.111,19.1799,51000.0
2009-05-04 13:00:00,36.2,36.28,36.14,36.16,62500.0,19.1852,19.2276,19.1534,19.164,62500.0
2009-05-04 13:30:00,36.17,36.33,36.16,36.31,61300.0,19.1693,19.2541,19.164,19.2435,61300.0
2009-05-04 14:00:00,36.31,36.52,36.24,36.51,89800.0,19.2435,19.3548,19.2064,19.3495,89800.0
2009-05-04 14:30:00,36.52,36.52,36.29,36.33,114500.0,19.3548,19.3548,19.2329,19.2541,114500.0
2009-05-04 15:00:00,36.33,36.55,36.33,36.53,112700.0,19.2541,19.3707,19.2541,19.3601,112700.0
2009-05-04 15:30:00,36.53,37.06,36.53,37.05,278100.0,19.3601,19.641,19.3601,19.6357,278100.0
2009-05-05 09:30:00,36.62,37.15,36.62,37.05,161900.0,19.4078,19.6887,19.4078,19.6357,161900.0
2009-05-05 10:00:00,37.05,37.39,36.94,37.34,198400.0,19.6357,19.8159,19.5774,19.7894,198400.0
2009-05-05 10:30:00,37.33,37.33,37.05,37.18,116500.0,19.7841,19.7841,19.6357,19.7046,116500.0
2009-05-05 11:00:00,37.16,37.18,36.94,37.09,89200.0,19.694,19.7046,19.5774,19.6569,89200.0
2009-05-05 11:30:00,37.09,37.32,37.08,37.29,65200.0,19.6569,19.7788,19.6516,19.7629,65200.0
2009-05-05 12:00:00,37.29,37.46,37.21,37.43,81300.0,19.7629,19.853,19.7205,19.8371,81300.0
2009-05-05 12:30:00,37.43,37.48,37.34,37.34,91600.0,19.8371,19.8636,19.7894,19.7894,91600.0
2009-05-05 13:00:00,37.34,37.42,37.31,37.37,62600.0,19.7894,19.8318,19.7735,19.8053,62600.0
2009-05-05 13:30:00,37.37,37.5,37.34,37.45,76500.0,19.8053,19.8742,19.7894,19.8477,76500.0
2009-05-05 14:00:00,37.44,37.56,37.25,37.31,106200.0,19.8424,19.906,19.7417,19.7735,106200.0
2009-05-05 14:30:00,37.31,37.43,37.25,37.42,207600.0,19.7735,19.8371,19.7417,19.8318,207600.0
2009-05-05 15:00:00,37.4,37.57,37.38,37.5,93500.0,19.8212,19.9113,19.8106,19.8742,93500.0
2009-05-05 15:30:00,37.5,37.62,37.24,37.33,372600.0,19.8742,19.9378,19.7364,19.7841,372600.0
2009-05-06 09:30:00,37.72,37.93,37.36,37.93,137600.0,19.9908,20.1021,19.8,20.1021,137600.0
2009-05-06 10:00:00,37.93,38.0,37.4,37.54,139000.0,20.1021,20.1392,19.8212,19.8954,139000.0
2009-05-06 10:30:00,37.53,37.73,37.51,37.73,72200.0,19.8901,19.9961,19.8795,19.9961,72200.0
2009-05-06 11:00:00,37.71,37.77,37.58,37.67,112100.0,19.9855,20.0173,19.9166,19.9643,112100.0
2009-05-06 11:30:00,37.67,37.76,37.62,37.71,96400.0,19.9643,20.012,19.9378,19.9855,96400.0
2009-05-06 12:00:00,37.71,37.81,37.66,37.78,72200.0,19.9855,20.0385,19.959,20.0226,72200.0
2009-05-06 12:30:00,37.78,37.84,37.75,37.78,58400.0,20.0226,20.0544,20.0067,20.0226,58400.0
2009-05-06 13:00:00,37.79,37.83,37.68,37.68,49000.0,20.0279,20.0491,19.9696,19.9696,49000.0
2009-05-06 13:30:00,37.67,37.93,37.6,37.92,100300.0,19.9643,20.1021,19.9272,20.0968,100300.0
2009-05-06 14:00:00,37.92,38.13,37.92,38.12,104400.0,20.0968,20.2081,20.0968,20.2028,104400.0
2009-05-06 14:30:00,38.13,38.46,38.08,38.37,121300.0,20.2081,20.3829,20.1816,20.3353,121300.0
2009-05-06 15:00:00,38.34,38.34,37.89,37.96,192400.0,20.3194,20.3194,20.0809,20.118,192400.0
2009-05-06 15:30:00,37.96,38.56,37.93,38.55,418000.0,20.118,20.4359,20.1021,20.4306,418000.0
2009-05-07 09:30:00,39.0,39.15,38.55,38.73,171100.0,20.6691,20.7486,20.4306,20.526,171100.0
2009-05-07 10:00:00,38.73,38.85,37.89,37.89,196600.0,20.526,20.5896,20.0809,20.0809,196600.0
2009-05-07 10:30:00,37.89,38.47,37.63,38.43,116200.0,20.0809,20.3882,19.9431,20.367,116200.0
2009-05-07 11:00:00,38.41,38.43,37.79,38.05,127100.0,20.3564,20.367,20.0279,20.1657,127100.0
2009-05-07 11:30:00,38.06,38.23,37.95,38.11,56400.0,20.171,20.2611,20.1127,20.1975,56400.0
2009-05-07 12:00:00,38.1,38.14,38.0,38.04,46200.0,20.1922,20.2134,20.1392,20.1604,46200.0
2009-05-07 12:30:00,38.02,38.38,38.0,38.26,120100.0,20.1498,20.3405,20.1392,20.277,120100.0
2009-05-07 13:00:00,38.25,38.26,37.63,37.63,133500.0,20.2717,20.277,19.9431,19.9431,133500.0
2009-05-07 13:30:00,37.63,37.63,37.18,37.54,174800.0,19.9431,19.9431,19.7046,19.8954,174800.0
2009-05-07 14:00:00,37.52,37.53,37.23,37.44,63300.0,19.8848,19.8901,19.7311,19.8424,63300.0
2009-05-07 14:30:00,37.47,37.5,37.17,37.41,87700.0,19.8583,19.8742,19.6993,19.8265,87700.0
2009-05-07 15:00:00,37.41,37.69,37.31,37.65,124500.0,19.8265,19.9749,19.7735,19.9537,124500.0
2009-05-07 15:30:00,37.64,37.66,37.4,37.5,286500.0,19.9484,19.959,19.8212,19.8742,286500.0
2009-05-08 09:30:00,38.67,38.69,38.1,38.32,198600.0,20.4942,20.5048,20.1922,20.3088,198600.0
2009-05-08 10:00:00,38.31,38.34,37.86,37.94,182300.0,20.3035,20.3194,20.065,20.1074,182300.0
2009-05-08 10:30:00,37.97,38.18,37.67,37.76,93800.0,20.1233,20.2346,19.9643,20.012,93800.0
2009-05-08 11:00:00,37.78,38.16,37.78,37.97,68700.0,20.0226,20.224,20.0226,20.1233,68700.0
2009-05-08 11:30:00,37.97,38.26,37.94,38.25,79600.0,20.1233,20.277,20.1074,20.2717,79600.0
2009-05-08 12:00:00,38.26,38.41,38.2,38.28,60600.0,20.277,20.3564,20.2452,20.2876,60600.0
2009-05-08 12:30:00,38.28,38.44,38.25,38.41,84900.0,20.2876,20.3723,20.2717,20.3564,84900.0
2009-05-08 13:00:00,38.42,38.72,38.39,38.66,99800.0,20.3617,20.5207,20.3458,20.4889,99800.0
2009-05-08 13:30:00,38.66,38.74,38.49,38.65,67400.0,20.4889,20.5313,20.3988,20.4836,67400.0
2009-05-08 14:00:00,38.67,38.82,38.63,38.66,75000.0,20.4942,20.5737,20.473,20.4889,75000.0
2009-05-08 14:30:00,38.67,38.83,38.63,38.74,62300.0,20.4942,20.579,20.473,20.5313,62300.0
2009-05-08 15:00:00,38.75,38.79,38.5,38.69,89500.0,20.5366,20.5578,20.4041,20.5048,89500.0
2009-05-08 15:30:00,38.69,38.97,38.6,38.93,220600.0,20.5048,20.6532,20.4571,20.632,220600.0
2009-05-11 09:30:00,37.99,38.13,37.62,37.73,124900.0,20.1339,20.2081,19.9378,19.9961,124900.0
2009-05-11 10:00:00,37.73,38.17,37.65,37.92,127100.0,19.9961,20.2293,19.9537,20.0968,127100.0
2009-05-11 10:30:00,37.86,38.04,37.77,37.82,105300.0,20.065,20.1604,20.0173,20.0438,105300.0
2009-05-11 11:00:00,37.81,38.09,37.77,37.96,36600.0,20.0385,20.1869,20.0173,20.118,36600.0
2009-05-11 11:30:00,37.96,38.11,37.91,38.08,40800.0,20.118,20.1975,20.0915,20.1816,40800.0
2009-05-11 12:00:00,38.07,38.21,38.02,38.16,33500.0,20.1763,20.2505,20.1498,20.224,33500.0
2009-05-11 12:30:00,38.16,38.19,37.91,37.91,57300.0,20.224,20.2399,20.0915,20.0915,57300.0
2009-05-11 13:00:00,37.9,38.07,37.79,38.05,38600.0,20.0862,20.1763,20.0279,20.1657,38600.0
2009-05-11 13:30:00,38.06,38.22,38.04,38.07,36300.0,20.171,20.2558,20.1604,20.1763,36300.0
2009-05-11 14:00:00,38.06,38.06,37.89,38.02,52700.0,20.171,20.171,20.0809,20.1498,52700.0
2009-05-11 14:30:00,38.01,38.13,37.91,38.05,56800.0,20.1445,20.2081,20.0915,20.1657,56800.0
2009-05-11 15:00:00,38.06,38.08,37.91,37.97,92600.0,20.171,20.1816,20.0915,20.1233,92600.0
2009-05-11 15:30:00,37.97,37.97,37.77,37.81,213100.0,20.1233,20.1233,20.0173,20.0385,213100.0
2009-05-12 09:30:00,38.39,38.39,37.6,37.75,109900.0,20.3458,20.3458,19.9272,20.0067,109900.0
2009-05-12 10:00:00,37.74,37.76,37.37,37.59,106800.0,20.0014,20.012,19.8053,19.9219,106800.0
2009-05-12 10:30:00,37.58,37.64,37.4,37.58,55000.0,19.9166,19.9484,19.8212,19.9166,55000.0
2009-05-12 11:00:00,37.6,37.62,37.32,37.36,45300.0,19.9272,19.9378,19.7788,19.8,45300.0
2009-05-12 11:30:00,37.38,37.42,36.98,37.0,85900.0,19.8106,19.8318,19.5986,19.6092,85900.0
2009-05-12 12:00:00,37.0,37.06,36.67,36.75,83000.0,19.6092,19.641,19.4343,19.4767,83000.0
2009-05-12 12:30:00,36.75,36.96,36.63,36.79,55300.0,19.4767,19.588,19.4131,19.4979,55300.0
2009-05-12 13:00:00,36.79,37.28,36.78,37.1,48700.0,19.4979,19.7576,19.4926,19.6622,48700.0
2009-05-12 13:30:00,37.08,37.16,36.97,37.01,38000.0,19.6516,19.694,19.5933,19.6145,38000.0
2009-05-12 14:00:00,37.02,37.22,37.0,37.09,70600.0,19.6198,19.7258,19.6092,19.6569,70600.0
2009-05-12 14:30:00,37.08,37.55,37.03,37.45,81100.0,19.6516,19.9007,19.6251,19.8477,81100.0
2009-05-12 15:00:00,37.47,37.65,37.31,37.51,165400.0,19.8583,19.9537,19.7735,19.8795,165400.0
2009-05-12 15:30:00,37.51,37.54,37.09,37.28,273600.0,19.8795,19.8954,19.6569,19.7576,273600.0
2009-05-13 09:30:00,36.57,36.72,36.2,36.41,189700.0,19.3813,19.4608,19.1852,19.2965,189700.0
2009-05-13 10:00:00,36.4,36.74,36.24,36.68,127600.0,19.2912,19.4714,19.2064,19.4396,127600.0
2009-05-13 10:30:00,36.72,36.74,36.3,36.35,131800.0,19.4608,19.4714,19.2382,19.2647,131800.0
2009-05-13 11:00:00,36.36,36.42,36.23,36.38,73600.0,19.27,19.3018,19.2011,19.2806,73600.0
2009-05-13 11:30:00,36.38,36.4,36.15,36.15,87700.0,19.2806,19.2912,19.1587,19.1587,87700.0
2009-05-13 12:00:00,36.14,36.3,36.07,36.19,84300.0,19.1534,19.2382,19.1163,19.1799,84300.0
2009-05-13 12:30:00,36.18,36.19,35.87,35.88,132000.0,19.1746,19.1799,19.0103,19.0156,132000.0
2009-05-13 13:00:00,35.88,35.98,35.71,35.74,73700.0,19.0156,19.0686,18.9255,18.9414,73700.0
2009-05-13 13:30:00,35.73,36.03,35.68,36.0,128100.0,18.9361,19.0951,18.9096,19.0792,128100.0
2009-05-13 14:00:00,36.0,36.03,35.66,35.71,104200.0,19.0792,19.0951,18.899,18.9255,104200.0
2009-05-13 14:30:00,35.7,35.8,35.67,35.73,67000.0,18.9202,18.9732,18.9043,18.9361,67000.0
2009-05-13 15:00:00,35.73,35.74,35.3,35.36,135400.0,18.9361,18.9414,18.7082,18.74,135400.0
2009-05-13 15:30:00,35.37,35.42,34.98,35.06,566600.0,18.7453,18.7718,18.5386,18.581,566600.0
2009-05-14 09:30:00,35.0,35.95,35.0,35.61,223900.0,18.5492,19.0527,18.5492,18.8725,223900.0
2009-05-14 10:00:00,35.64,35.88,35.52,35.55,158100.0,18.8884,19.0156,18.8248,18.8407,158100.0
2009-05-14 10:30:00,35.56,35.86,35.52,35.83,95700.0,18.846,19.005,18.8248,18.9891,95700.0
2009-05-14 11:00:00,35.84,36.18,35.83,36.14,92300.0,18.9944,19.1746,18.9891,19.1534,92300.0
2009-05-14 11:30:00,36.16,36.32,36.01,36.07,108100.0,19.164,19.2488,19.0845,19.1163,108100.0
2009-05-14 12:00:00,36.07,36.34,35.99,36.25,79800.0,19.1163,19.2594,19.0739,19.2117,79800.0
2009-05-14 12:30:00,36.24,36.42,36.04,36.04,80000.0,19.2064,19.3018,19.1004,19.1004,80000.0
2009-05-14 13:00:00,36.04,36.14,35.96,35.97,63800.0,19.1004,19.1534,19.058,19.0633,63800.0
2009-05-14 13:30:00,35.97,36.18,35.97,36.06,60600.0,19.0633,19.1746,19.0633,19.111,60600.0
2009-05-14 14:00:00,36.06,36.32,36.06,36.25,70300.0,19.111,19.2488,19.111,19.2117,70300.0
2009-05-14 14:30:00,36.26,36.5,36.25,36.32,135900.0,19.217,19.3442,19.2117,19.2488,135900.0
2009-05-14 15:00:00,36.36,36.43,36.25,36.37,149500.0,19.27,19.3071,19.2117,19.2753,149500.0
2009-05-14 15:30:00,36.36,36.36,36.06,36.23,331100.0,19.27,19.27,19.111,19.2011,331100.0
2009-05-15 09:30:00,36.2,36.63,36.08,36.19,195500.0,19.1852,19.4131,19.1216,19.1799,195500.0
2009-05-15 10:00:00,36.22,36.22,35.8,35.96,180400.0,19.1958,19.1958,18.9732,19.058,180400.0
2009-05-15 10:30:00,35.95,36.27,35.92,36.08,83400.0,19.0527,19.2223,19.0368,19.1216,83400.0
2009-05-15 11:00:00,36.08,36.22,35.99,36.02,87500.0,19.1216,19.1958,19.0739,19.0898,87500.0
2009-05-15 11:30:00,36.01,36.07,35.58,35.6,71300.0,19.0845,19.1163,18.8566,18.8672,71300.0
2009-05-15 12:00:00,35.6,35.78,35.57,35.64,77100.0,18.8672,18.9626,18.8513,18.8884,77100.0
2009-05-15 12:30:00,35.67,35.69,35.51,35.57,50700.0,18.9043,18.9149,18.8195,18.8513,50700.0
2009-05-15 13:00:00,35.56,35.79,35.53,35.68,59600.0,18.846,18.9679,18.8301,18.9096,59600.0
2009-05-15 13:30:00,35.69,35.75,35.51,35.58,60400.0,18.9149,18.9467,18.8195,18.8566,60400.0
2009-05-15 14:00:00,35.58,35.69,35.52,35.55,79000.0,18.8566,18.9149,18.8248,18.8407,79000.0
2009-05-15 14:30:00,35.55,35.56,35.45,35.51,75900.0,18.8407,18.846,18.7877,18.8195,75900.0
2009-05-15 15:00:00,35.51,35.69,35.45,35.67,139700.0,18.8195,18.9149,18.7877,18.9043,139700.0
2009-05-15 15:30:00,35.68,35.69,35.38,35.41,370700.0,18.9096,18.9149,18.7506,18.7665,370700.0
2009-05-18 09:30:00,36.16,36.66,36.07,36.34,85500.0,19.164,19.429,19.1163,19.2594,85500.0
2009-05-18 10:00:00,36.39,36.6,36.26,36.46,79900.0,19.2859,19.3972,19.217,19.323,79900.0
2009-05-18 10:30:00,36.49,37.0,36.49,36.9,88800.0,19.3389,19.6092,19.3389,19.5562,88800.0
2009-05-18 11:00:00,36.91,36.93,36.79,36.8,30500.0,19.5615,19.5721,19.4979,19.5032,30500.0
2009-05-18 11:30:00,36.84,36.93,36.73,36.74,27400.0,19.5244,19.5721,19.4661,19.4714,27400.0
2009-05-18 12:00:00,36.77,36.99,36.77,36.99,45300.0,19.4873,19.6039,19.4873,19.6039,45300.0
2009-05-18 12:30:00,36.99,37.01,36.84,36.96,98700.0,19.6039,19.6145,19.5244,19.588,98700.0
2009-05-18 13:00:00,36.95,36.96,36.76,36.87,63700.0,19.5827,19.588,19.482,19.5403,63700.0
2009-05-18 13:30:00,36.85,36.86,36.72,36.76,27800.0,19.5297,19.535,19.4608,19.482,27800.0
2009-05-18 14:00:00,36.77,36.92,36.62,36.72,68600.0,19.4873,19.5668,19.4078,19.4608,68600.0
2009-05-18 14:30:00,36.71,36.93,36.71,36.9,31600.0,19.4555,19.5721,19.4555,19.5562,31600.0
2009-05-18 15:00:00,36.91,36.96,36.79,36.92,87200.0,19.5615,19.588,19.4979,19.5668,87200.0
2009-05-18 15:30:00,36.92,37.22,36.83,37.14,280200.0,19.5668,19.7258,19.5191,19.6834,280200.0
2009-05-19 09:30:00,37.3,37.44,36.99,37.02,194700.0,19.7682,19.8424,19.6039,19.6198,194700.0
2009-05-19 10:00:00,37.01,37.49,37.0,37.48,138300.0,19.6145,19.8689,19.6092,19.8636,138300.0
2009-05-19 10:30:00,37.49,37.56,37.23,37.26,97700.0,19.8689,19.906,19.7311,19.747,97700.0
2009-05-19 11:00:00,37.26,37.42,37.24,37.42,92200.0,19.747,19.8318,19.7364,19.8318,92200.0
2009-05-19 11:30:00,37.44,37.64,37.42,37.56,54200.0,19.8424,19.9484,19.8318,19.906,54200.0
2009-05-19 12:00:00,37.58,37.78,37.54,37.78,43200.0,19.9166,20.0226,19.8954,20.0226,43200.0
2009-05-19 12:30:00,37.78,37.78,37.42,37.42,80000.0,20.0226,20.0226,19.8318,19.8318,80000.0
2009-05-19 13:00:00,37.44,37.61,37.27,37.47,104400.0,19.8424,19.9325,19.7523,19.8583,104400.0
2009-05-19 13:30:00,37.48,37.59,37.41,37.52,59300.0,19.8636,19.9219,19.8265,19.8848,59300.0
2009-05-19 14:00:00,37.52,37.66,37.41,37.65,32400.0,19.8848,19.959,19.8265,19.9537,32400.0
2009-05-19 14:30:00,37.64,37.69,37.57,37.61,26300.0,19.9484,19.9749,19.9113,19.9325,26300.0
2009-05-19 15:00:00,37.62,37.64,37.51,37.6,55500.0,19.9378,19.9484,19.8795,19.9272,55500.0
2009-05-19 15:30:00,37.62,37.84,37.4,37.53,521700.0,19.9378,20.0544,19.8212,19.8901,521700.0
2009-05-20 09:30:00,37.79,38.55,37.79,38.32,158100.0,20.0279,20.4306,20.0279,20.3088,158100.0
2009-05-20 10:00:00,38.32,38.66,38.31,38.51,142700.0,20.3088,20.4889,20.3035,20.4094,142700.0
2009-05-20 10:30:00,38.52,38.69,38.4,38.41,126200.0,20.4147,20.5048,20.3511,20.3564,126200.0
2009-05-20 11:00:00,38.4,38.53,38.35,38.4,100800.0,20.3511,20.42,20.3247,20.3511,100800.0
2009-05-20 11:30:00,38.42,38.56,38.29,38.29,135000.0,20.3617,20.4359,20.2929,20.2929,135000.0
2009-05-20 12:00:00,38.27,38.36,38.18,38.28,80500.0,20.2823,20.33,20.2346,20.2876,80500.0
2009-05-20 12:30:00,38.28,38.3,37.95,38.13,90700.0,20.2876,20.2982,20.1127,20.2081,90700.0
2009-05-20 13:00:00,38.13,38.34,38.01,38.18,116800.0,20.2081,20.3194,20.1445,20.2346,116800.0
2009-05-20 13:30:00,38.19,38.45,38.15,38.45,89200.0,20.2399,20.3776,20.2187,20.3776,89200.0
2009-05-20 14:00:00,38.44,38.68,38.4,38.6,160500.0,20.3723,20.4995,20.3511,20.4571,160500.0
2009-05-20 14:30:00,38.59,38.66,38.41,38.57,150100.0,20.4518,20.4889,20.3564,20.4412,150100.0
2009-05-20 15:00:00,38.57,38.59,38.25,38.39,233100.0,20.4412,20.4518,20.2717,20.3458,233100.0
2009-05-20 15:30:00,38.38,38.47,38.25,38.3,319000.0,20.3405,20.3882,20.2717,20.2982,319000.0
2009-05-21 09:30:00,37.63,37.91,37.4,37.67,187500.0,19.9431,20.0915,19.8212,19.9643,187500.0
2009-05-21 10:00:00,37.67,37.91,37.42,37.54,169500.0,19.9643,20.0915,19.8318,19.8954,169500.0
2009-05-21 10:30:00,37.54,37.7,37.53,37.6,76000.0,19.8954,19.9802,19.8901,19.9272,76000.0
2009-05-21 11:00:00,37.6,37.69,37.51,37.67,41600.0,19.9272,19.9749,19.8795,19.9643,41600.0
2009-05-21 11:30:00,37.67,37.8,37.59,37.8,57400.0,19.9643,20.0332,19.9219,20.0332,57400.0
2009-05-21 12:00:00,37.8,37.82,37.61,37.62,53700.0,20.0332,20.0438,19.9325,19.9378,53700.0
2009-05-21 12:30:00,37.61,37.85,37.6,37.79,73700.0,19.9325,20.0597,19.9272,20.0279,73700.0
2009-05-21 13:00:00,37.77,37.86,37.33,37.4,163700.0,20.0173,20.065,19.7841,19.8212,163700.0
2009-05-21 13:30:00,37.38,37.58,37.37,37.54,99100.0,19.8106,19.9166,19.8053,19.8954,99100.0
2009-05-21 14:00:00,37.56,37.67,37.46,37.53,96400.0,19.906,19.9643,19.853,19.8901,96400.0
2009-05-21 14:30:00,37.53,37.56,37.42,37.53,107000.0,19.8901,19.906,19.8318,19.8901,107000.0
2009-05-21 15:00:00,37.54,37.58,37.4,37.41,132400.0,19.8954,19.9166,19.8212,19.8265,132400.0
2009-05-21 15:30:00,37.43,37.61,37.35,37.51,336900.0,19.8371,19.9325,19.7947,19.8795,336900.0
2009-05-22 09:30:00,37.72,37.98,37.28,37.71,133400.0,19.9908,20.1286,19.7576,19.9855,133400.0
2009-05-22 10:00:00,37.71,38.18,37.61,38.06,103800.0,19.9855,20.2346,19.9325,20.171,103800.0
2009-05-22 10:30:00,38.04,38.13,37.88,38.1,71800.0,20.1604,20.2081,20.0756,20.1922,71800.0
2009-05-22 11:00:00,38.08,38.14,37.93,37.94,58600.0,20.1816,20.2134,20.1021,20.1074,58600.0
2009-05-22 11:30:00,37.97,37.99,37.83,37.83,26600.0,20.1233,20.1339,20.0491,20.0491,26600.0
2009-05-22 12:00:00,37.84,37.98,37.7,37.72,64400.0,20.0544,20.1286,19.9802,19.9908,64400.0
2009-05-22 12:30:00,37.7,37.84,37.68,37.79,29900.0,19.9802,20.0544,19.9696,20.0279,29900.0
2009-05-22 13:00:00,37.8,37.94,37.8,37.84,32300.0,20.0332,20.1074,20.0332,20.0544,32300.0
2009-05-22 13:30:00,37.84,37.85,37.73,37.8,51900.0,20.0544,20.0597,19.9961,20.0332,51900.0
2009-05-22 14:00:00,37.79,37.81,37.67,37.75,49800.0,20.0279,20.0385,19.9643,20.0067,49800.0
2009-05-22 14:30:00,37.74,37.81,37.72,37.78,45400.0,20.0014,20.0385,19.9908,20.0226,45400.0
2009-05-22 15:00:00,37.78,37.86,37.64,37.64,72600.0,20.0226,20.065,19.9484,19.9484,72600.0
2009-05-22 15:30:00,37.64,37.84,37.56,37.62,155700.0,19.9484,20.0544,19.906,19.9378,155700.0
2009-05-26 09:30:00,37.75,38.55,37.68,38.35,221800.0,20.0067,20.4306,19.9696,20.3247,221800.0
2009-05-26 10:00:00,38.38,39.11,38.38,39.07,218800.0,20.3405,20.7274,20.3405,20.7062,218800.0
2009-05-26 10:30:00,39.1,39.51,39.1,39.51,164100.0,20.7221,20.9394,20.7221,20.9394,164100.0
2009-05-26 11:00:00,39.52,39.65,39.44,39.54,112600.0,20.9447,21.0136,20.9023,20.9553,112600.0
2009-05-26 11:30:00,39.53,39.67,39.36,39.57,123900.0,20.95,21.0242,20.8599,20.9712,123900.0
2009-05-26 12:00:00,39.59,39.66,39.48,39.66,83000.0,20.9818,21.0189,20.9235,21.0189,83000.0
2009-05-26 12:30:00,39.64,39.9,39.6,39.8,110800.0,21.0083,21.1461,20.9871,21.0931,110800.0
2009-05-26 13:00:00,39.82,39.88,39.76,39.88,62500.0,21.1037,21.1355,21.0719,21.1355,62500.0
2009-05-26 13:30:00,39.87,40.05,39.79,40.04,104900.0,21.1302,21.2256,21.0878,21.2203,104900.0
2009-05-26 14:00:00,40.05,40.28,39.93,40.01,132300.0,21.2256,21.3475,21.162,21.2044,132300.0
2009-05-26 14:30:00,40.0,40.19,39.97,40.15,95500.0,21.1991,21.2998,21.1832,21.2786,95500.0
2009-05-26 15:00:00,40.16,40.24,40.04,40.18,142500.0,21.2839,21.3263,21.2203,21.2945,142500.0
2009-05-26 15:30:00,40.18,40.31,39.99,40.27,259100.0,21.2945,21.3634,21.1938,21.3422,259100.0
2009-05-27 09:30:00,40.4,40.49,40.0,40.44,107200.0,21.4111,21.4588,21.1991,21.4323,107200.0
2009-05-27 10:00:00,40.44,40.55,40.15,40.29,192700.0,21.4323,21.4906,21.2786,21.3528,192700.0
2009-05-27 10:30:00,40.31,40.46,40.13,40.45,132000.0,21.3634,21.4429,21.268,21.4376,132000.0
2009-05-27 11:00:00,40.45,40.46,40.21,40.27,135400.0,21.4376,21.4429,21.3104,21.3422,135400.0
2009-05-27 11:30:00,40.28,40.29,39.9,40.0,89100.0,21.3475,21.3528,21.1461,21.1991,89100.0
2009-05-27 12:00:00,40.02,40.12,39.97,40.06,64100.0,21.2097,21.2627,21.1832,21.2309,64100.0
2009-05-27 12:30:00,40.07,40.08,39.91,39.92,87100.0,21.2362,21.2415,21.1514,21.1567,87100.0
2009-05-27 13:00:00,39.92,39.95,39.8,39.94,89200.0,21.1567,21.1726,21.0931,21.1673,89200.0
2009-05-27 13:30:00,39.94,39.97,39.54,39.68,160100.0,21.1673,21.1832,20.9553,21.0295,160100.0
2009-05-27 14:00:00,39.68,39.72,39.45,39.52,208400.0,21.0295,21.0507,20.9076,20.9447,208400.0
2009-05-27 14:30:00,39.51,39.72,39.45,39.54,101400.0,20.9394,21.0507,20.9076,20.9553,101400.0
2009-05-27 15:00:00,39.54,39.57,39.26,39.32,132300.0,20.9553,20.9712,20.8069,20.8387,132300.0
2009-05-27 15:30:00,39.33,39.43,39.15,39.16,281200.0,20.844,20.897,20.7486,20.7539,281200.0
2009-05-28 09:30:00,39.92,40.29,39.72,39.99,223900.0,21.1567,21.3528,21.0507,21.1938,223900.0
2009-05-28 10:00:00,40.0,40.0,39.48,39.75,228600.0,21.1991,21.1991,20.9235,21.0666,228600.0
2009-05-28 10:30:00,39.76,40.28,39.76,40.25,101000.0,21.0719,21.3475,21.0719,21.3316,101000.0
2009-05-28 11:00:00,40.25,40.28,39.95,40.12,82900.0,21.3316,21.3475,21.1726,21.2627,82900.0
2009-05-28 11:30:00,40.14,40.36,40.08,40.36,60500.0,21.2733,21.3899,21.2415,21.3899,60500.0
2009-05-28 12:00:00,40.36,40.4,40.09,40.23,63000.0,21.3899,21.4111,21.2468,21.321,63000.0
2009-05-28 12:30:00,40.22,40.28,40.05,40.09,61600.0,21.3157,21.3475,21.2256,21.2468,61600.0
2009-05-28 13:00:00,40.11,40.44,40.06,40.37,94200.0,21.2574,21.4323,21.2309,21.3952,94200.0
2009-05-28 13:30:00,40.37,40.39,40.21,40.32,56400.0,21.3952,21.4058,21.3104,21.3687,56400.0
2009-05-28 14:00:00,40.29,40.49,40.29,40.37,55600.0,21.3528,21.4588,21.3528,21.3952,55600.0
2009-05-28 14:30:00,40.38,40.63,40.35,40.63,75100.0,21.4005,21.533,21.3846,21.533,75100.0
2009-05-28 15:00:00,40.62,40.65,40.53,40.63,109200.0,21.5277,21.5436,21.48,21.533,109200.0
2009-05-28 15:30:00,40.64,40.99,40.62,40.8,389700.0,21.5383,21.7238,21.5277,21.6231,389700.0
2009-05-29 09:30:00,40.68,40.98,39.1,39.63,540500.0,21.5595,21.7185,20.7221,21.003,540500.0
2009-05-29 10:00:00,39.62,40.23,39.5,40.2,298400.0,20.9977,21.321,20.9341,21.3051,298400.0
2009-05-29 10:30:00,40.22,40.56,39.88,39.92,233300.0,21.3157,21.4959,21.1355,21.1567,233300.0
2009-05-29 11:00:00,39.91,40.0,39.55,39.59,157400.0,21.1514,21.1991,20.9606,20.9818,157400.0
2009-05-29 11:30:00,39.58,39.67,39.22,39.32,135400.0,20.9765,21.0242,20.7857,20.8387,135400.0
2009-05-29 12:00:00,39.29,39.62,39.28,39.54,59100.0,20.8228,20.9977,20.8175,20.9553,59100.0
2009-05-29 12:30:00,39.51,39.59,39.45,39.46,66700.0,20.9394,20.9818,20.9076,20.9129,66700.0
2009-05-29 13:00:00,39.46,39.53,39.37,39.52,59500.0,20.9129,20.95,20.8652,20.9447,59500.0
2009-05-29 13:30:00,39.5,39.75,39.5,39.54,77100.0,20.9341,21.0666,20.9341,20.9553,77100.0
2009-05-29 14:00:00,39.53,39.63,39.3,39.43,91100.0,20.95,21.003,20.8281,20.897,91100.0
2009-05-29 14:30:00,39.44,39.52,39.38,39.48,119100.0,20.9023,20.9447,20.8705,20.9235,119100.0
2009-05-29 15:00:00,39.48,40.0,39.48,39.79,171700.0,20.9235,21.1991,20.9235,21.0878,171700.0
2009-05-29 15:30:00,39.78,40.28,39.68,40.27,313000.0,21.0825,21.3475,21.0295,21.3422,313000.0
2009-06-01 09:30:00,40.92,41.08,40.33,40.74,200900.0,21.6867,21.7715,21.374,21.5913,200900.0
2009-06-01 10:00:00,40.74,41.17,40.74,40.9,152400.0,21.5913,21.8192,21.5913,21.6761,152400.0
2009-06-01 10:30:00,40.93,41.29,40.82,41.18,99300.0,21.692,21.8828,21.6337,21.8245,99300.0
2009-06-01 11:00:00,41.17,41.17,40.82,40.83,70600.0,21.8192,21.8192,21.6337,21.639,70600.0
2009-06-01 11:30:00,40.84,40.93,40.75,40.87,51800.0,21.6443,21.692,21.5966,21.6602,51800.0
2009-06-01 12:00:00,40.87,40.99,40.84,40.97,58200.0,21.6602,21.7238,21.6443,21.7132,58200.0
2009-06-01 12:30:00,40.98,40.99,40.86,40.91,35900.0,21.7185,21.7238,21.6549,21.6814,35900.0
2009-06-01 13:00:00,40.92,41.03,40.88,41.03,50900.0,21.6867,21.745,21.6655,21.745,50900.0
2009-06-01 13:30:00,41.01,41.35,41.0,41.34,50600.0,21.7344,21.9146,21.7291,21.9093,50600.0
2009-06-01 14:00:00,41.33,41.38,41.06,41.06,63600.0,21.904,21.9305,21.7609,21.7609,63600.0
2009-06-01 14:30:00,41.06,41.07,40.87,40.93,108200.0,21.7609,21.7662,21.6602,21.692,108200.0
2009-06-01 15:00:00,40.92,41.01,40.84,41.0,140400.0,21.6867,21.7344,21.6443,21.7291,140400.0
2009-06-01 15:30:00,41.01,41.07,40.75,40.98,336100.0,21.7344,21.7662,21.5966,21.7185,336100.0
2009-06-02 09:30:00,40.8,41.53,40.8,41.48,271100.0,21.6231,22.01,21.6231,21.9835,271100.0
2009-06-02 10:00:00,41.48,41.7,41.35,41.47,189300.0,21.9835,22.1001,21.9146,21.9782,189300.0
2009-06-02 10:30:00,41.48,41.59,41.41,41.47,152100.0,21.9835,22.0418,21.9464,21.9782,152100.0
2009-06-02 11:00:00,41.47,41.59,41.37,41.55,61100.0,21.9782,22.0418,21.9252,22.0206,61100.0
2009-06-02 11:30:00,41.55,41.57,41.34,41.47,72400.0,22.0206,22.0312,21.9093,21.9782,72400.0
2009-06-02 12:00:00,41.48,41.55,41.39,41.41,81000.0,21.9835,22.0206,21.9358,21.9464,81000.0
2009-06-02 12:30:00,41.41,41.58,41.4,41.55,63800.0,21.9464,22.0365,21.9411,22.0206,63800.0
2009-06-02 13:00:00,41.56,41.56,41.44,41.56,44000.0,22.0259,22.0259,21.9623,22.0259,44000.0
2009-06-02 13:30:00,41.56,41.71,41.54,41.64,37600.0,22.0259,22.1054,22.0153,22.0683,37600.0
2009-06-02 14:00:00,41.63,41.68,41.56,41.56,61300.0,22.063,22.0895,22.0259,22.0259,61300.0
2009-06-02 14:30:00,41.56,41.63,41.49,41.56,38500.0,22.0259,22.063,21.9888,22.0259,38500.0
2009-06-02 15:00:00,41.55,41.64,41.51,41.55,99300.0,22.0206,22.0683,21.9994,22.0206,99300.0
2009-06-02 15:30:00,41.56,41.61,41.38,41.5,164400.0,22.0259,22.0524,21.9305,21.9941,164400.0
2009-06-03 09:30:00,40.91,40.91,40.43,40.45,171000.0,21.6814,21.6814,21.427,21.4376,171000.0
2009-06-03 10:00:00,40.41,40.5,40.1,40.48,197100.0,21.4164,21.4641,21.2521,21.4535,197100.0
2009-06-03 10:30:00,40.51,40.51,40.34,40.41,50700.0,21.4694,21.4694,21.3793,21.4164,50700.0
2009-06-03 11:00:00,40.41,40.53,40.31,40.45,47600.0,21.4164,21.48,21.3634,21.4376,47600.0
2009-06-03 11:30:00,40.46,40.57,40.39,40.54,65900.0,21.4429,21.5012,21.4058,21.4853,65900.0
2009-06-03 12:00:00,40.54,40.63,40.33,40.33,49600.0,21.4853,21.533,21.374,21.374,49600.0
2009-06-03 12:30:00,40.34,40.38,39.94,39.97,75100.0,21.3793,21.4005,21.1673,21.1832,75100.0
2009-06-03 13:00:00,39.95,40.16,39.89,39.93,60800.0,21.1726,21.2839,21.1408,21.162,60800.0
2009-06-03 13:30:00,39.92,39.95,39.67,39.85,97700.0,21.1567,21.1726,21.0242,21.1196,97700.0
2009-06-03 14:00:00,39.87,39.98,39.73,39.76,52400.0,21.1302,21.1885,21.056,21.0719,52400.0
2009-06-03 14:30:00,39.76,39.88,39.67,39.85,64000.0,21.0719,21.1355,21.0242,21.1196,64000.0
2009-06-03 15:00:00,39.83,39.91,39.69,39.76,114800.0,21.109,21.1514,21.0348,21.0719,114800.0
2009-06-03 15:30:00,39.75,39.93,39.69,39.79,279700.0,21.0666,21.162,21.0348,21.0878,279700.0
2009-06-04 09:30:00,40.07,40.12,39.79,40.04,126300.0,21.2362,21.2627,21.0878,21.2203,126300.0
2009-06-04 10:00:00,40.05,40.2,39.87,40.1,115000.0,21.2256,21.3051,21.1302,21.2521,115000.0
2009-06-04 10:30:00,40.12,40.62,40.07,40.57,97200.0,21.2627,21.5277,21.2362,21.5012,97200.0
2009-06-04 11:00:00,40.57,40.71,40.55,40.7,75700.0,21.5012,21.5754,21.4906,21.5701,75700.0
2009-06-04 11:30:00,40.69,40.74,40.58,40.6,52700.0,21.5648,21.5913,21.5065,21.5171,52700.0
2009-06-04 12:00:00,40.6,40.6,40.51,40.59,39900.0,21.5171,21.5171,21.4694,21.5118,39900.0
2009-06-04 12:30:00,40.58,40.69,40.54,40.64,35300.0,21.5065,21.5648,21.4853,21.5383,35300.0
2009-06-04 13:00:00,40.66,41.01,40.65,41.0,68600.0,21.5489,21.7344,21.5436,21.7291,68600.0
2009-06-04 13:30:00,41.0,41.13,40.93,41.04,106200.0,21.7291,21.798,21.692,21.7503,106200.0
2009-06-04 14:00:00,41.05,41.12,40.99,41.08,77600.0,21.7556,21.7927,21.7238,21.7715,77600.0
2009-06-04 14:30:00,41.09,41.11,40.96,41.02,98600.0,21.7768,21.7874,21.7079,21.7397,98600.0
2009-06-04 15:00:00,41.02,41.04,40.87,41.03,106100.0,21.7397,21.7503,21.6602,21.745,106100.0
2009-06-04 15:30:00,41.02,41.09,40.87,41.01,340300.0,21.7397,21.7768,21.6602,21.7344,340300.0
2009-06-05 09:30:00,40.8,40.94,40.28,40.41,269700.0,21.6231,21.6973,21.3475,21.4164,269700.0
2009-06-05 10:00:00,40.35,40.62,40.16,40.59,254900.0,21.3846,21.5277,21.2839,21.5118,254900.0
2009-06-05 10:30:00,40.58,40.75,40.4,40.54,189200.0,21.5065,21.5966,21.4111,21.4853,189200.0
2009-06-05 11:00:00,40.53,40.71,40.46,40.66,76900.0,21.48,21.5754,21.4429,21.5489,76900.0
2009-06-05 11:30:00,40.67,40.76,40.54,40.76,78000.0,21.5542,21.6019,21.4853,21.6019,78000.0
2009-06-05 12:00:00,40.75,40.8,40.65,40.78,62900.0,21.5966,21.6231,21.5436,21.6125,62900.0
2009-06-05 12:30:00,40.8,40.85,40.71,40.83,45200.0,21.6231,21.6496,21.5754,21.639,45200.0
2009-06-05 13:00:00,40.83,40.84,40.6,40.63,63600.0,21.639,21.6443,21.5171,21.533,63600.0
2009-06-05 13:30:00,40.64,40.7,40.55,40.56,78400.0,21.5383,21.5701,21.4906,21.4959,78400.0
2009-06-05 14:00:00,40.58,40.58,40.18,40.24,103000.0,21.5065,21.5065,21.2945,21.3263,103000.0
2009-06-05 14:30:00,40.23,40.49,40.14,40.44,107500.0,21.321,21.4588,21.2733,21.4323,107500.0
2009-06-05 15:00:00,40.43,40.56,40.38,40.51,119500.0,21.427,21.4959,21.4005,21.4694,119500.0
2009-06-05 15:30:00,40.51,40.69,40.48,40.61,271000.0,21.4694,21.5648,21.4535,21.5224,271000.0
2009-06-08 09:30:00,40.44,40.47,40.11,40.19,117800.0,21.4323,21.4482,21.2574,21.2998,117800.0
2009-06-08 10:00:00,40.18,40.79,40.13,40.79,135400.0,21.2945,21.6178,21.268,21.6178,135400.0
2009-06-08 10:30:00,40.79,41.05,40.65,40.71,134400.0,21.6178,21.7556,21.5436,21.5754,134400.0
2009-06-08 11:00:00,40.7,40.84,40.54,40.6,81200.0,21.5701,21.6443,21.4853,21.5171,81200.0
2009-06-08 11:30:00,40.61,40.72,40.53,40.65,53100.0,21.5224,21.5807,21.48,21.5436,53100.0
2009-06-08 12:00:00,40.65,40.79,40.58,40.73,55600.0,21.5436,21.6178,21.5065,21.586,55600.0
2009-06-08 12:30:00,40.72,40.87,40.66,40.76,68500.0,21.5807,21.6602,21.5489,21.6019,68500.0
2009-06-08 13:00:00,40.77,40.94,40.77,40.92,42400.0,21.6072,21.6973,21.6072,21.6867,42400.0
2009-06-08 13:30:00,40.92,40.96,40.81,40.93,62700.0,21.6867,21.7079,21.6284,21.692,62700.0
2009-06-08 14:00:00,40.94,40.98,40.84,40.91,54100.0,21.6973,21.7185,21.6443,21.6814,54100.0
2009-06-08 14:30:00,40.9,41.05,40.84,41.03,99500.0,21.6761,21.7556,21.6443,21.745,99500.0
2009-06-08 15:00:00,41.04,41.23,40.98,41.16,157200.0,21.7503,21.851,21.7185,21.8139,157200.0
2009-06-08 15:30:00,41.17,41.39,41.13,41.21,348900.0,21.8192,21.9358,21.798,21.8404,348900.0
2009-06-09 09:30:00,41.85,42.12,41.53,41.53,283900.0,22.1796,22.3227,22.01,22.01,283900.0
2009-06-09 10:00:00,41.53,41.77,41.36,41.44,128500.0,22.01,22.1372,21.9199,21.9623,128500.0
2009-06-09 10:30:00,41.47,41.53,41.36,41.46,66400.0,21.9782,22.01,21.9199,21.9729,66400.0
2009-06-09 11:00:00,41.43,41.49,41.28,41.41,53300.0,21.957,21.9888,21.8775,21.9464,53300.0
2009-06-09 11:30:00,41.37,41.39,41.07,41.08,70700.0,21.9252,21.9358,21.7662,21.7715,70700.0
2009-06-09 12:00:00,41.08,41.36,41.07,41.33,37000.0,21.7715,21.9199,21.7662,21.904,37000.0
2009-06-09 12:30:00,41.33,41.38,41.15,41.15,26800.0,21.904,21.9305,21.8086,21.8086,26800.0
2009-06-09 13:00:00,41.16,41.28,41.11,41.2,38900.0,21.8139,21.8775,21.7874,21.8351,38900.0
2009-06-09 13:30:00,41.19,41.24,41.1,41.22,58700.0,21.8298,21.8563,21.7821,21.8457,58700.0
2009-06-09 14:00:00,41.23,41.37,41.17,41.27,45200.0,21.851,21.9252,21.8192,21.8722,45200.0
2009-06-09 14:30:00,41.28,41.52,41.28,41.5,75800.0,21.8775,22.0047,21.8775,21.9941,75800.0
2009-06-09 15:00:00,41.52,41.57,41.38,41.44,95700.0,22.0047,22.0312,21.9305,21.9623,95700.0
2009-06-09 15:30:00,41.42,41.59,41.3,41.3,252000.0,21.9517,22.0418,21.8881,21.8881,252000.0
2009-06-10 09:30:00,41.58,41.64,41.1,41.25,213500.0,22.0365,22.0683,21.7821,21.8616,213500.0
2009-06-10 10:00:00,41.25,41.25,40.8,40.98,202500.0,21.8616,21.8616,21.6231,21.7185,202500.0
2009-06-10 10:30:00,41.0,41.14,40.6,40.7,163400.0,21.7291,21.8033,21.5171,21.5701,163400.0
2009-06-10 11:00:00,40.7,40.82,40.46,40.82,110000.0,21.5701,21.6337,21.4429,21.6337,110000.0
2009-06-10 11:30:00,40.82,40.89,40.76,40.77,62800.0,21.6337,21.6708,21.6019,21.6072,62800.0
2009-06-10 12:00:00,40.77,41.02,40.77,40.9,55500.0,21.6072,21.7397,21.6072,21.6761,55500.0
2009-06-10 12:30:00,40.92,40.95,40.79,40.9,53000.0,21.6867,21.7026,21.6178,21.6761,53000.0
2009-06-10 13:00:00,40.89,40.93,40.6,40.68,132200.0,21.6708,21.692,21.5171,21.5595,132200.0
2009-06-10 13:30:00,40.68,40.68,40.4,40.63,91800.0,21.5595,21.5595,21.4111,21.533,91800.0
2009-06-10 14:00:00,40.62,40.69,40.43,40.62,139200.0,21.5277,21.5648,21.427,21.5277,139200.0
2009-06-10 14:30:00,40.61,40.8,40.47,40.74,140400.0,21.5224,21.6231,21.4482,21.5913,140400.0
2009-06-10 15:00:00,40.74,40.77,40.59,40.71,140700.0,21.5913,21.6072,21.5118,21.5754,140700.0
2009-06-10 15:30:00,40.72,41.14,40.72,41.07,344400.0,21.5807,21.8033,21.5807,21.7662,344400.0
2009-06-11 09:30:00,41.07,41.76,41.07,41.46,113900.0,21.7662,22.1319,21.7662,21.9729,113900.0
2009-06-11 10:00:00,41.45,41.76,41.43,41.53,123200.0,21.9676,22.1319,21.957,22.01,123200.0
2009-06-11 10:30:00,41.54,41.68,41.54,41.55,62100.0,22.0153,22.0895,22.0153,22.0206,62100.0
2009-06-11 11:00:00,41.54,41.73,41.44,41.68,68100.0,22.0153,22.116,21.9623,22.0895,68100.0
2009-06-11 11:30:00,41.67,41.72,41.61,41.68,38400.0,22.0842,22.1107,22.0524,22.0895,38400.0
2009-06-11 12:00:00,41.68,41.74,41.59,41.67,51400.0,22.0895,22.1213,22.0418,22.0842,51400.0
2009-06-11 12:30:00,41.66,41.9,41.66,41.83,59700.0,22.0789,22.2061,22.0789,22.169,59700.0
2009-06-11 13:00:00,41.82,41.94,41.77,41.93,104700.0,22.1637,22.2273,22.1372,22.222,104700.0
2009-06-11 13:30:00,41.94,41.95,41.73,41.83,59400.0,22.2273,22.2326,22.116,22.169,59400.0
2009-06-11 14:00:00,41.83,41.89,41.78,41.87,94200.0,22.169,22.2008,22.1425,22.1902,94200.0
2009-06-11 14:30:00,41.88,41.94,41.74,41.93,93500.0,22.1955,22.2273,22.1213,22.222,93500.0
2009-06-11 15:00:00,41.93,41.96,41.81,41.83,110600.0,22.222,22.2379,22.1584,22.169,110600.0
2009-06-11 15:30:00,41.83,41.88,41.53,41.59,240600.0,22.169,22.1955,22.01,22.0418,240600.0
2009-06-12 09:30:00,40.95,41.04,40.51,40.77,168600.0,21.7026,21.7503,21.4694,21.6072,168600.0
2009-06-12 10:00:00,40.76,41.05,40.68,40.87,73300.0,21.6019,21.7556,21.5595,21.6602,73300.0
2009-06-12 10:30:00,40.86,41.09,40.83,40.95,61300.0,21.6549,21.7768,21.639,21.7026,61300.0
2009-06-12 11:00:00,41.0,41.04,40.91,40.91,29700.0,21.7291,21.7503,21.6814,21.6814,29700.0
2009-06-12 11:30:00,40.89,40.89,40.71,40.78,28200.0,21.6708,21.6708,21.5754,21.6125,28200.0
2009-06-12 12:00:00,40.79,40.88,40.74,40.86,17600.0,21.6178,21.6655,21.5913,21.6549,17600.0
2009-06-12 12:30:00,40.85,40.86,40.73,40.79,21000.0,21.6496,21.6549,21.586,21.6178,21000.0
2009-06-12 13:00:00,40.78,40.81,40.68,40.69,44600.0,21.6125,21.6284,21.5595,21.5648,44600.0
2009-06-12 13:30:00,40.67,40.78,40.67,40.76,43800.0,21.5542,21.6125,21.5542,21.6019,43800.0
2009-06-12 14:00:00,40.76,40.8,40.67,40.69,37700.0,21.6019,21.6231,21.5542,21.5648,37700.0
2009-06-12 14:30:00,40.69,41.03,40.69,40.92,53600.0,21.5648,21.745,21.5648,21.6867,53600.0
2009-06-12 15:00:00,40.93,41.05,40.93,40.94,36000.0,21.692,21.7556,21.692,21.6973,36000.0
2009-06-12 15:30:00,40.97,40.98,40.8,40.9,150900.0,21.7132,21.7185,21.6231,21.6761,150900.0
2009-06-15 09:30:00,40.56,40.56,40.13,40.17,104200.0,21.4959,21.4959,21.268,21.2892,104200.0
2009-06-15 10:00:00,40.16,40.33,40.11,40.14,94600.0,21.2839,21.374,21.2574,21.2733,94600.0
2009-06-15 10:30:00,40.12,40.14,39.7,39.75,129800.0,21.2627,21.2733,21.0401,21.0666,129800.0
2009-06-15 11:00:00,39.76,39.76,39.25,39.46,124100.0,21.0719,21.0719,20.8016,20.9129,124100.0
2009-06-15 11:30:00,39.45,39.5,39.13,39.32,135300.0,20.9076,20.9341,20.738,20.8387,135300.0
2009-06-15 12:00:00,39.38,39.39,39.13,39.15,17100.0,20.8705,20.8758,20.738,20.7486,17100.0
2009-06-15 12:30:00,39.16,39.33,39.16,39.29,22700.0,20.7539,20.844,20.7539,20.8228,22700.0
2009-06-15 13:00:00,39.27,39.4,39.22,39.28,29400.0,20.8122,20.8811,20.7857,20.8175,29400.0
2009-06-15 13:30:00,39.28,39.43,39.2,39.41,38700.0,20.8175,20.897,20.7751,20.8864,38700.0
2009-06-15 14:00:00,39.41,39.83,39.41,39.8,72000.0,20.8864,21.109,20.8864,21.0931,72000.0
2009-06-15 14:30:00,39.78,39.92,39.66,39.85,45600.0,21.0825,21.1567,21.0189,21.1196,45600.0
2009-06-15 15:00:00,39.84,39.98,39.77,39.94,81700.0,21.1143,21.1885,21.0772,21.1673,81700.0
2009-06-15 15:30:00,39.94,40.1,39.85,39.89,152600.0,21.1673,21.2521,21.1196,21.1408,152600.0
2009-06-16 09:30:00,40.1,40.36,39.98,40.22,108300.0,21.2521,21.3899,21.1885,21.3157,108300.0
2009-06-16 10:00:00,40.2,40.23,39.88,40.02,100100.0,21.3051,21.321,21.1355,21.2097,100100.0
2009-06-16 10:30:00,40.01,40.18,39.97,40.12,42800.0,21.2044,21.2945,21.1832,21.2627,42800.0
2009-06-16 11:00:00,40.11,40.21,39.99,40.02,44500.0,21.2574,21.3104,21.1938,21.2097,44500.0
2009-06-16 11:30:00,40.04,40.06,39.79,39.82,39100.0,21.2203,21.2309,21.0878,21.1037,39100.0
2009-06-16 12:00:00,39.82,39.89,39.73,39.86,19400.0,21.1037,21.1408,21.056,21.1249,19400.0
2009-06-16 12:30:00,39.86,39.87,39.36,39.54,76900.0,21.1249,21.1302,20.8599,20.9553,76900.0
2009-06-16 13:00:00,39.52,39.52,39.27,39.41,40600.0,20.9447,20.9447,20.8122,20.8864,40600.0
2009-06-16 13:30:00,39.41,39.45,39.33,39.39,29000.0,20.8864,20.9076,20.844,20.8758,29000.0
2009-06-16 14:00:00,39.36,39.45,39.21,39.44,77800.0,20.8599,20.9076,20.7804,20.9023,77800.0
2009-06-16 14:30:00,39.43,39.72,39.34,39.61,117700.0,20.897,21.0507,20.8493,20.9924,117700.0
2009-06-16 15:00:00,39.6,39.88,39.6,39.75,86300.0,20.9871,21.1355,20.9871,21.0666,86300.0
2009-06-16 15:30:00,39.74,39.83,39.47,39.47,193900.0,21.0613,21.109,20.9182,20.9182,193900.0
2009-06-17 09:30:00,39.14,39.46,38.91,38.96,137800.0,20.7433,20.9129,20.6214,20.6479,137800.0
2009-06-17 10:00:00,38.96,39.21,38.86,38.96,126400.0,20.6479,20.7804,20.5949,20.6479,126400.0
2009-06-17 10:30:00,38.97,38.97,38.62,38.68,145400.0,20.6532,20.6532,20.4677,20.4995,145400.0
2009-06-17 11:00:00,38.68,39.07,38.66,39.04,71700.0,20.4995,20.7062,20.4889,20.6903,71700.0
2009-06-17 11:30:00,39.03,39.12,38.91,39.09,84600.0,20.685,20.7327,20.6214,20.7168,84600.0
2009-06-17 12:00:00,39.06,39.28,39.06,39.15,54300.0,20.7009,20.8175,20.7009,20.7486,54300.0
2009-06-17 12:30:00,39.14,39.33,39.07,39.25,47600.0,20.7433,20.844,20.7062,20.8016,47600.0
2009-06-17 13:00:00,39.28,39.36,39.14,39.2,40500.0,20.8175,20.8599,20.7433,20.7751,40500.0
2009-06-17 13:30:00,39.19,39.52,39.18,39.52,69400.0,20.7698,20.9447,20.7645,20.9447,69400.0
2009-06-17 14:00:00,39.52,39.66,39.48,39.57,44900.0,20.9447,21.0189,20.9235,20.9712,44900.0
2009-06-17 14:30:00,39.56,39.57,39.3,39.43,47900.0,20.9659,20.9712,20.8281,20.897,47900.0
2009-06-17 15:00:00,39.43,39.46,39.12,39.12,86700.0,20.897,20.9129,20.7327,20.7327,86700.0
2009-06-17 15:30:00,39.1,39.23,38.92,38.94,203100.0,20.7221,20.791,20.6267,20.6373,203100.0
2009-06-18 09:30:00,38.79,39.29,38.79,39.26,121700.0,20.5578,20.8228,20.5578,20.8069,121700.0
2009-06-18 10:00:00,39.25,39.58,39.24,39.29,117700.0,20.8016,20.9765,20.7963,20.8228,117700.0
2009-06-18 10:30:00,39.28,39.58,39.27,39.57,72800.0,20.8175,20.9765,20.8122,20.9712,72800.0
2009-06-18 11:00:00,39.57,39.72,39.57,39.61,49600.0,20.9712,21.0507,20.9712,20.9924,49600.0
2009-06-18 11:30:00,39.61,39.65,39.53,39.63,28500.0,20.9924,21.0136,20.95,21.003,28500.0
2009-06-18 12:00:00,39.65,39.65,39.49,39.58,24400.0,21.0136,21.0136,20.9288,20.9765,24400.0
2009-06-18 12:30:00,39.57,39.63,39.49,39.62,26700.0,20.9712,21.003,20.9288,20.9977,26700.0
2009-06-18 13:00:00,39.64,39.86,39.64,39.8,43500.0,21.0083,21.1249,21.0083,21.0931,43500.0
2009-06-18 13:30:00,39.8,39.87,39.73,39.73,29300.0,21.0931,21.1302,21.056,21.056,29300.0
2009-06-18 14:00:00,39.68,39.75,39.52,39.75,41000.0,21.0295,21.0666,20.9447,21.0666,41000.0
2009-06-18 14:30:00,39.75,39.8,39.68,39.79,58300.0,21.0666,21.0931,21.0295,21.0878,58300.0
2009-06-18 15:00:00,39.82,39.89,39.75,39.8,39200.0,21.1037,21.1408,21.0666,21.0931,39200.0
2009-06-18 15:30:00,39.79,39.89,39.75,39.77,224500.0,21.0878,21.1408,21.0666,21.0772,224500.0
2009-06-19 09:30:00,40.12,40.27,39.92,39.96,113200.0,21.2627,21.3422,21.1567,21.1779,113200.0
2009-06-19 10:00:00,39.94,40.08,39.91,40.02,55200.0,21.1673,21.2415,21.1514,21.2097,55200.0
2009-06-19 10:30:00,40.04,40.32,40.04,40.32,59600.0,21.2203,21.3687,21.2203,21.3687,59600.0
2009-06-19 11:00:00,40.31,40.36,40.18,40.26,52300.0,21.3634,21.3899,21.2945,21.3369,52300.0
2009-06-19 11:30:00,40.26,40.4,40.2,40.4,45000.0,21.3369,21.4111,21.3051,21.4111,45000.0
2009-06-19 12:00:00,40.4,40.41,40.01,40.15,105800.0,21.4111,21.4164,21.2044,21.2786,105800.0
2009-06-19 12:30:00,40.16,40.31,40.14,40.27,48400.0,21.2839,21.3634,21.2733,21.3422,48400.0
2009-06-19 13:00:00,40.26,40.43,40.26,40.36,48100.0,21.3369,21.427,21.3369,21.3899,48100.0
2009-06-19 13:30:00,40.39,40.55,40.39,40.48,37200.0,21.4058,21.4906,21.4058,21.4535,37200.0
2009-06-19 14:00:00,40.48,40.52,40.13,40.22,54500.0,21.4535,21.4747,21.268,21.3157,54500.0
2009-06-19 14:30:00,40.21,40.37,40.19,40.23,55700.0,21.3104,21.3952,21.2998,21.321,55700.0
2009-06-19 15:00:00,40.21,40.43,40.21,40.43,65100.0,21.3104,21.427,21.3104,21.427,65100.0
2009-06-19 15:30:00,40.44,40.52,40.3,40.51,265800.0,21.4323,21.4747,21.3581,21.4694,265800.0
2009-06-22 09:30:00,39.61,39.71,39.19,39.2,133400.0,20.9924,21.0454,20.7698,20.7751,133400.0
2009-06-22 10:00:00,39.19,39.42,39.04,39.38,153300.0,20.7698,20.8917,20.6903,20.8705,153300.0
2009-06-22 10:30:00,39.37,39.46,39.22,39.28,59700.0,20.8652,20.9129,20.7857,20.8175,59700.0
2009-06-22 11:00:00,39.26,39.31,39.17,39.24,51300.0,20.8069,20.8334,20.7592,20.7963,51300.0
2009-06-22 11:30:00,39.24,39.32,39.2,39.28,72100.0,20.7963,20.8387,20.7751,20.8175,72100.0
2009-06-22 12:00:00,39.31,39.35,39.24,39.3,25900.0,20.8334,20.8546,20.7963,20.8281,25900.0
2009-06-22 12:30:00,39.33,39.37,39.26,39.34,27400.0,20.844,20.8652,20.8069,20.8493,27400.0
2009-06-22 13:00:00,39.35,39.35,39.13,39.16,29300.0,20.8546,20.8546,20.738,20.7539,29300.0
2009-06-22 13:30:00,39.18,39.41,39.17,39.41,23900.0,20.7645,20.8864,20.7592,20.8864,23900.0
2009-06-22 14:00:00,39.39,39.4,39.27,39.32,42800.0,20.8758,20.8811,20.8122,20.8387,42800.0
2009-06-22 14:30:00,39.31,39.42,39.22,39.26,66900.0,20.8334,20.8917,20.7857,20.8069,66900.0
2009-06-22 15:00:00,39.28,39.37,39.2,39.32,83500.0,20.8175,20.8652,20.7751,20.8387,83500.0
2009-06-22 15:30:00,39.33,39.37,39.11,39.16,202700.0,20.844,20.8652,20.7274,20.7539,202700.0
2009-06-23 09:30:00,39.1,39.35,38.97,39.05,132000.0,20.7221,20.8546,20.6532,20.6956,132000.0
2009-06-23 10:00:00,39.04,39.05,38.4,38.4,149000.0,20.6903,20.6956,20.3511,20.3511,149000.0
2009-06-23 10:30:00,38.41,38.41,37.7,37.81,230800.0,20.3564,20.3564,19.9802,20.0385,230800.0
2009-06-23 11:00:00,37.82,37.92,37.75,37.87,94700.0,20.0438,20.0968,20.0067,20.0703,94700.0
2009-06-23 11:30:00,37.87,38.15,37.87,38.11,70800.0,20.0703,20.2187,20.0703,20.1975,70800.0
2009-06-23 12:00:00,38.13,38.4,38.13,38.33,78800.0,20.2081,20.3511,20.2081,20.3141,78800.0
2009-06-23 12:30:00,38.29,38.56,38.27,38.34,52100.0,20.2929,20.4359,20.2823,20.3194,52100.0
2009-06-23 13:00:00,38.33,38.59,38.33,38.45,49600.0,20.3141,20.4518,20.3141,20.3776,49600.0
2009-06-23 13:30:00,38.44,38.54,38.29,38.29,29500.0,20.3723,20.4253,20.2929,20.2929,29500.0
2009-06-23 14:00:00,38.28,38.33,38.15,38.15,81200.0,20.2876,20.3141,20.2187,20.2187,81200.0
2009-06-23 14:30:00,38.15,38.22,38.04,38.07,91500.0,20.2187,20.2558,20.1604,20.1763,91500.0
2009-06-23 15:00:00,38.09,38.13,38.01,38.07,100700.0,20.1869,20.2081,20.1445,20.1763,100700.0
2009-06-23 15:30:00,38.06,38.33,37.93,38.28,256800.0,20.171,20.3141,20.1021,20.2876,256800.0
2009-06-24 09:30:00,38.82,39.1,38.78,39.0,71500.0,20.5737,20.7221,20.5525,20.6691,71500.0
2009-06-24 10:00:00,38.95,39.17,38.88,39.05,96400.0,20.6426,20.7592,20.6055,20.6956,96400.0
2009-06-24 10:30:00,39.05,39.1,38.93,39.07,50100.0,20.6956,20.7221,20.632,20.7062,50100.0
2009-06-24 11:00:00,39.07,39.19,39.07,39.16,40000.0,20.7062,20.7698,20.7062,20.7539,40000.0
2009-06-24 11:30:00,39.17,39.18,39.03,39.06,32300.0,20.7592,20.7645,20.685,20.7009,32300.0
2009-06-24 12:00:00,39.08,39.15,39.04,39.11,34900.0,20.7115,20.7486,20.6903,20.7274,34900.0
2009-06-24 12:30:00,39.11,39.21,39.0,39.2,31500.0,20.7274,20.7804,20.6691,20.7751,31500.0
2009-06-24 13:00:00,39.2,39.36,39.19,39.29,23200.0,20.7751,20.8599,20.7698,20.8228,23200.0
2009-06-24 13:30:00,39.28,39.33,39.24,39.33,57200.0,20.8175,20.844,20.7963,20.844,57200.0
2009-06-24 14:00:00,39.32,39.45,39.13,39.23,148400.0,20.8387,20.9076,20.738,20.791,148400.0
2009-06-24 14:30:00,39.22,39.47,38.93,39.35,203400.0,20.7857,20.9182,20.632,20.8546,203400.0
2009-06-24 15:00:00,39.36,39.42,39.06,39.31,161600.0,20.8599,20.8917,20.7009,20.8334,161600.0
2009-06-24 15:30:00,39.32,39.58,39.28,39.54,312400.0,20.8387,20.9765,20.8175,20.9553,312400.0
2009-06-25 09:30:00,39.5,39.74,39.09,39.73,148600.0,20.9341,21.0613,20.7168,21.056,148600.0
2009-06-25 10:00:00,39.72,39.82,39.56,39.74,146200.0,21.0507,21.1037,20.9659,21.0613,146200.0
2009-06-25 10:30:00,39.74,39.75,39.41,39.52,55300.0,21.0613,21.0666,20.8864,20.9447,55300.0
2009-06-25 11:00:00,39.53,39.75,39.46,39.74,47200.0,20.95,21.0666,20.9129,21.0613,47200.0
2009-06-25 11:30:00,39.77,39.98,39.72,39.98,96500.0,21.0772,21.1885,21.0507,21.1885,96500.0
2009-06-25 12:00:00,39.97,40.0,39.84,39.86,73300.0,21.1832,21.1991,21.1143,21.1249,73300.0
2009-06-25 12:30:00,39.87,39.93,39.77,39.88,36300.0,21.1302,21.162,21.0772,21.1355,36300.0
2009-06-25 13:00:00,39.87,40.22,39.86,40.19,52600.0,21.1302,21.3157,21.1249,21.2998,52600.0
2009-06-25 13:30:00,40.2,40.25,40.09,40.14,39100.0,21.3051,21.3316,21.2468,21.2733,39100.0
2009-06-25 14:00:00,40.15,40.17,40.03,40.16,60800.0,21.2786,21.2892,21.215,21.2839,60800.0
2009-06-25 14:30:00,40.16,40.18,39.94,39.96,139800.0,21.2839,21.2945,21.1673,21.1779,139800.0
2009-06-25 15:00:00,39.97,40.14,39.95,40.12,125300.0,21.1832,21.2733,21.1726,21.2627,125300.0
2009-06-25 15:30:00,40.12,40.23,40.04,40.22,259200.0,21.2627,21.321,21.2203,21.3157,259200.0
2009-06-26 09:30:00,40.04,40.71,39.93,40.55,228100.0,21.2203,21.5754,21.162,21.4906,228100.0
2009-06-26 10:00:00,40.54,41.41,40.52,41.41,204600.0,21.4853,21.9464,21.4747,21.9464,204600.0
2009-06-26 10:30:00,41.42,41.55,41.21,41.47,158500.0,21.9517,22.0206,21.8404,21.9782,158500.0
2009-06-26 11:00:00,41.46,41.48,40.89,40.99,133900.0,21.9729,21.9835,21.6708,21.7238,133900.0
2009-06-26 11:30:00,40.98,41.32,40.97,41.3,74000.0,21.7185,21.8987,21.7132,21.8881,74000.0
2009-06-26 12:00:00,41.3,41.39,41.17,41.17,54500.0,21.8881,21.9358,21.8192,21.8192,54500.0
2009-06-26 12:30:00,41.18,41.23,41.05,41.19,389400.0,21.8245,21.851,21.7556,21.8298,389400.0
2009-06-26 13:00:00,41.2,41.32,41.1,41.18,85700.0,21.8351,21.8987,21.7821,21.8245,85700.0
2009-06-26 13:30:00,41.18,41.42,41.12,41.34,84600.0,21.8245,21.9517,21.7927,21.9093,84600.0
2009-06-26 14:00:00,41.33,41.48,41.24,41.43,50300.0,21.904,21.9835,21.8563,21.957,50300.0
2009-06-26 14:30:00,41.44,41.52,41.38,41.51,77000.0,21.9623,22.0047,21.9305,21.9994,77000.0
2009-06-26 15:00:00,41.52,41.53,41.31,41.34,170100.0,22.0047,22.01,21.8934,21.9093,170100.0
2009-06-26 15:30:00,41.34,41.46,41.18,41.2,219100.0,21.9093,21.9729,21.8245,21.8351,219100.0
2009-06-29 09:30:00,41.2,41.69,41.17,41.64,182000.0,21.8351,22.0948,21.8192,22.0683,182000.0
2009-06-29 10:00:00,41.64,42.35,41.64,42.29,228600.0,22.0683,22.4446,22.0683,22.4128,228600.0
2009-06-29 10:30:00,42.29,42.39,42.05,42.05,114600.0,22.4128,22.4658,22.2856,22.2856,114600.0
2009-06-29 11:00:00,42.05,42.15,41.83,41.87,88000.0,22.2856,22.3386,22.169,22.1902,88000.0
2009-06-29 11:30:00,41.88,42.04,41.86,42.03,68500.0,22.1955,22.2803,22.1849,22.275,68500.0
2009-06-29 12:00:00,42.02,42.03,41.85,41.97,34400.0,22.2697,22.275,22.1796,22.2432,34400.0
2009-06-29 12:30:00,41.97,42.0,41.88,41.89,23800.0,22.2432,22.2591,22.1955,22.2008,23800.0
2009-06-29 13:00:00,41.89,41.99,41.88,41.89,17600.0,22.2008,22.2538,22.1955,22.2008,17600.0
2009-06-29 13:30:00,41.89,42.15,41.88,42.11,33200.0,22.2008,22.3386,22.1955,22.3174,33200.0
2009-06-29 14:00:00,42.12,42.13,41.97,42.11,126600.0,22.3227,22.328,22.2432,22.3174,126600.0
2009-06-29 14:30:00,42.12,42.21,42.04,42.17,53000.0,22.3227,22.3704,22.2803,22.3492,53000.0
2009-06-29 15:00:00,42.16,42.22,42.13,42.17,73800.0,22.3439,22.3757,22.328,22.3492,73800.0
2009-06-29 15:30:00,42.17,42.19,42.03,42.11,304800.0,22.3492,22.3598,22.275,22.3174,304800.0
2009-06-30 09:30:00,42.06,42.43,41.92,42.0,158500.0,22.2909,22.487,22.2167,22.2591,158500.0
2009-06-30 10:00:00,42.0,42.0,41.25,41.52,183800.0,22.2591,22.2591,21.8616,22.0047,183800.0
2009-06-30 10:30:00,41.52,41.56,41.35,41.36,71400.0,22.0047,22.0259,21.9146,21.9199,71400.0
2009-06-30 11:00:00,41.35,41.45,41.16,41.24,65700.0,21.9146,21.9676,21.8139,21.8563,65700.0
2009-06-30 11:30:00,41.24,41.31,41.18,41.27,65600.0,21.8563,21.8934,21.8245,21.8722,65600.0
2009-06-30 12:00:00,41.27,41.31,41.13,41.26,33300.0,21.8722,21.8934,21.798,21.8669,33300.0
2009-06-30 12:30:00,41.24,41.36,41.11,41.14,32700.0,21.8563,21.9199,21.7874,21.8033,32700.0
2009-06-30 13:00:00,41.12,41.13,40.88,40.91,55000.0,21.7927,21.798,21.6655,21.6814,55000.0
2009-06-30 13:30:00,40.91,41.0,40.8,40.82,52100.0,21.6814,21.7291,21.6231,21.6337,52100.0
2009-06-30 14:00:00,40.81,40.86,40.6,40.71,84000.0,21.6284,21.6549,21.5171,21.5754,84000.0
2009-06-30 14:30:00,40.72,40.84,40.68,40.82,48300.0,21.5807,21.6443,21.5595,21.6337,48300.0
2009-06-30 15:00:00,40.81,40.87,40.74,40.84,94400.0,21.6284,21.6602,21.5913,21.6443,94400.0
2009-06-30 15:30:00,40.85,41.05,40.83,40.86,341800.0,21.6496,21.7556,21.639,21.6549,341800.0
2009-07-01 09:30:00,41.37,41.54,41.19,41.38,51900.0,21.9252,22.0153,21.8298,21.9305,51900.0
2009-07-01 10:00:00,41.37,41.69,41.17,41.66,35300.0,21.9252,22.0948,21.8192,22.0789,35300.0
2009-07-01 10:30:00,41.68,41.69,41.43,41.43,20800.0,22.0895,22.0948,21.957,21.957,20800.0
2009-07-01 11:00:00,41.46,41.57,41.4,41.4,13700.0,21.9729,22.0312,21.9411,21.9411,13700.0
2009-07-01 11:30:00,41.4,41.5,41.32,41.35,19300.0,21.9411,21.9941,21.8987,21.9146,19300.0
2009-07-01 12:00:00,41.37,41.37,41.18,41.35,27800.0,21.9252,21.9252,21.8245,21.9146,27800.0
2009-07-01 12:30:00,41.32,41.35,41.2,41.2,22400.0,21.8987,21.9146,21.8351,21.8351,22400.0
2009-07-01 13:00:00,41.2,41.24,41.11,41.2,39400.0,21.8351,21.8563,21.7874,21.8351,39400.0
2009-07-01 13:30:00,41.19,41.2,41.11,41.2,24200.0,21.8298,21.8351,21.7874,21.8351,24200.0
2009-07-01 14:00:00,41.2,41.2,41.02,41.06,46500.0,21.8351,21.8351,21.7397,21.7609,46500.0
2009-07-01 14:30:00,41.06,41.07,41.02,41.03,35500.0,21.7609,21.7662,21.7397,21.745,35500.0
2009-07-01 15:00:00,41.02,41.05,40.85,40.87,52300.0,21.7397,21.7556,21.6496,21.6602,52300.0
2009-07-01 15:30:00,40.87,41.1,40.8,40.88,130500.0,21.6602,21.7821,21.6231,21.6655,130500.0
2009-07-02 09:30:00,40.57,41.17,40.57,41.04,213600.0,21.5012,21.8192,21.5012,21.7503,213600.0
2009-07-02 10:00:00,41.06,41.45,40.94,41.17,82600.0,21.7609,21.9676,21.6973,21.8192,82600.0
2009-07-02 10:30:00,41.17,41.24,41.08,41.16,52800.0,21.8192,21.8563,21.7715,21.8139,52800.0
2009-07-02 11:00:00,41.16,41.16,41.05,41.07,33600.0,21.8139,21.8139,21.7556,21.7662,33600.0
2009-07-02 11:30:00,41.06,41.07,40.96,41.03,45900.0,21.7609,21.7662,21.7079,21.745,45900.0
2009-07-02 12:00:00,41.03,41.11,41.01,41.06,14300.0,21.745,21.7874,21.7344,21.7609,14300.0
2009-07-02 12:30:00,41.06,41.13,41.05,41.06,29200.0,21.7609,21.798,21.7556,21.7609,29200.0
2009-07-02 13:00:00,41.06,41.12,41.04,41.07,36700.0,21.7609,21.7927,21.7503,21.7662,36700.0
2009-07-02 13:30:00,41.07,41.11,40.99,40.99,30600.0,21.7662,21.7874,21.7238,21.7238,30600.0
2009-07-02 14:00:00,40.99,41.07,40.92,40.92,17100.0,21.7238,21.7662,21.6867,21.6867,17100.0
2009-07-02 14:30:00,40.93,40.95,40.83,40.92,25900.0,21.692,21.7026,21.639,21.6867,25900.0
2009-07-02 15:00:00,40.91,41.03,40.73,40.74,58300.0,21.6814,21.745,21.586,21.5913,58300.0
2009-07-02 15:30:00,40.76,40.86,40.74,40.83,163100.0,21.6019,21.6549,21.5913,21.639,163100.0
2009-07-06 09:30:00,40.69,41.23,40.41,41.04,126600.0,21.5648,21.851,21.4164,21.7503,126600.0
2009-07-06 10:00:00,41.06,41.09,40.68,40.75,129500.0,21.7609,21.7768,21.5595,21.5966,129500.0
2009-07-06 10:30:00,40.76,40.79,40.47,40.73,80000.0,21.6019,21.6178,21.4482,21.586,80000.0
2009-07-06 11:00:00,40.74,40.88,40.72,40.81,44200.0,21.5913,21.6655,21.5807,21.6284,44200.0
2009-07-06 11:30:00,40.8,40.89,40.75,40.85,22100.0,21.6231,21.6708,21.5966,21.6496,22100.0
2009-07-06 12:00:00,40.89,40.91,40.79,40.79,29000.0,21.6708,21.6814,21.6178,21.6178,29000.0
2009-07-06 12:30:00,40.78,40.83,40.76,40.81,14000.0,21.6125,21.639,21.6019,21.6284,14000.0
2009-07-06 13:00:00,40.81,41.07,40.81,41.04,41500.0,21.6284,21.7662,21.6284,21.7503,41500.0
2009-07-06 13:30:00,41.03,41.11,40.98,40.98,23400.0,21.745,21.7874,21.7185,21.7185,23400.0
2009-07-06 14:00:00,41.0,41.05,40.92,41.02,18100.0,21.7291,21.7556,21.6867,21.7397,18100.0
2009-07-06 14:30:00,41.0,41.02,40.96,41.0,28600.0,21.7291,21.7397,21.7079,21.7291,28600.0
2009-07-06 15:00:00,41.01,41.14,40.99,41.1,37800.0,21.7344,21.8033,21.7238,21.7821,37800.0
2009-07-06 15:30:00,41.08,41.2,40.96,41.2,210300.0,21.7715,21.8351,21.7079,21.8351,210300.0
2009-07-07 09:30:00,41.23,41.46,41.04,41.4,130700.0,21.851,21.9729,21.7503,21.9411,130700.0
2009-07-07 10:00:00,41.39,41.4,40.75,40.85,90200.0,21.9358,21.9411,21.5966,21.6496,90200.0
2009-07-07 10:30:00,40.84,40.84,40.36,40.5,60500.0,21.6443,21.6443,21.3899,21.4641,60500.0
2009-07-07 11:00:00,40.5,40.7,40.35,40.35,41600.0,21.4641,21.5701,21.3846,21.3846,41600.0
2009-07-07 11:30:00,40.31,40.33,40.17,40.19,44500.0,21.3634,21.374,21.2892,21.2998,44500.0
2009-07-07 12:00:00,40.18,40.18,40.0,40.02,44900.0,21.2945,21.2945,21.1991,21.2097,44900.0
2009-07-07 12:30:00,40.03,40.1,39.92,40.02,31200.0,21.215,21.2521,21.1567,21.2097,31200.0
2009-07-07 13:00:00,40.03,40.41,40.01,40.38,49000.0,21.215,21.4164,21.2044,21.4005,49000.0
2009-07-07 13:30:00,40.41,40.79,40.41,40.55,96700.0,21.4164,21.6178,21.4164,21.4906,96700.0
2009-07-07 14:00:00,40.54,40.54,40.14,40.16,57700.0,21.4853,21.4853,21.2733,21.2839,57700.0
2009-07-07 14:30:00,40.17,40.26,39.99,40.04,54600.0,21.2892,21.3369,21.1938,21.2203,54600.0
2009-07-07 15:00:00,40.05,40.06,39.75,39.87,117100.0,21.2256,21.2309,21.0666,21.1302,117100.0
2009-07-07 15:30:00,39.86,39.9,39.3,39.35,465900.0,21.1249,21.1461,20.8281,20.8546,465900.0
2009-07-08 09:30:00,39.36,39.53,38.58,38.72,184100.0,20.8599,20.95,20.4465,20.5207,184100.0
2009-07-08 10:00:00,38.74,39.53,38.74,39.24,150400.0,20.5313,20.95,20.5313,20.7963,150400.0
2009-07-08 10:30:00,39.27,39.27,38.71,38.71,88900.0,20.8122,20.8122,20.5154,20.5154,88900.0
2009-07-08 11:00:00,38.68,38.81,38.23,38.3,101000.0,20.4995,20.5684,20.2611,20.2982,101000.0
2009-07-08 11:30:00,38.29,38.75,38.24,38.41,112700.0,20.2929,20.5366,20.2664,20.3564,112700.0
2009-07-08 12:00:00,38.42,38.46,38.09,38.12,111400.0,20.3617,20.3829,20.1869,20.2028,111400.0
2009-07-08 12:30:00,38.13,38.43,38.07,38.25,61800.0,20.2081,20.367,20.1763,20.2717,61800.0
2009-07-08 13:00:00,38.25,38.66,38.21,38.66,81200.0,20.2717,20.4889,20.2505,20.4889,81200.0
2009-07-08 13:30:00,38.63,38.68,38.44,38.45,47400.0,20.473,20.4995,20.3723,20.3776,47400.0
2009-07-08 14:00:00,38.44,38.48,38.07,38.12,79900.0,20.3723,20.3935,20.1763,20.2028,79900.0
2009-07-08 14:30:00,38.11,38.36,38.01,38.29,72500.0,20.1975,20.33,20.1445,20.2929,72500.0
2009-07-08 15:00:00,38.29,38.43,38.15,38.19,128100.0,20.2929,20.367,20.2187,20.2399,128100.0
2009-07-08 15:30:00,38.2,38.68,38.19,38.58,278900.0,20.2452,20.4995,20.2399,20.4465,278900.0
2009-07-09 09:30:00,38.86,39.06,38.31,38.69,117000.0,20.5949,20.7009,20.3035,20.5048,117000.0
2009-07-09 10:00:00,38.7,38.79,38.34,38.45,71000.0,20.5101,20.5578,20.3194,20.3776,71000.0
2009-07-09 10:30:00,38.43,38.57,38.3,38.57,82200.0,20.367,20.4412,20.2982,20.4412,82200.0
2009-07-09 11:00:00,38.54,38.79,38.35,38.73,102700.0,20.4253,20.5578,20.3247,20.526,102700.0
2009-07-09 11:30:00,38.72,39.01,38.66,38.76,56600.0,20.5207,20.6744,20.4889,20.5419,56600.0
2009-07-09 12:00:00,38.76,39.0,38.69,38.98,30700.0,20.5419,20.6691,20.5048,20.6585,30700.0
2009-07-09 12:30:00,38.97,39.13,38.89,39.04,57000.0,20.6532,20.738,20.6108,20.6903,57000.0
2009-07-09 13:00:00,39.03,39.17,38.92,39.1,67700.0,20.685,20.7592,20.6267,20.7221,67700.0
2009-07-09 13:30:00,39.14,39.21,39.02,39.19,39200.0,20.7433,20.7804,20.6797,20.7698,39200.0
2009-07-09 14:00:00,39.2,39.27,39.16,39.22,30900.0,20.7751,20.8122,20.7539,20.7857,30900.0
2009-07-09 14:30:00,39.23,39.29,39.18,39.2,51300.0,20.791,20.8228,20.7645,20.7751,51300.0
2009-07-09 15:00:00,39.21,39.23,39.02,39.1,96900.0,20.7804,20.791,20.6797,20.7221,96900.0
2009-07-09 15:30:00,39.1,39.24,39.05,39.12,211100.0,20.7221,20.7963,20.6956,20.7327,211100.0
2009-07-10 09:30:00,38.97,38.97,38.31,38.49,104100.0,20.6532,20.6532,20.3035,20.3988,104100.0
2009-07-10 10:00:00,38.48,38.69,38.37,38.56,92200.0,20.3935,20.5048,20.3353,20.4359,92200.0
2009-07-10 10:30:00,38.59,38.59,38.44,38.5,34000.0,20.4518,20.4518,20.3723,20.4041,34000.0
2009-07-10 11:00:00,38.49,38.49,38.31,38.39,32300.0,20.3988,20.3988,20.3035,20.3458,32300.0
2009-07-10 11:30:00,38.4,38.61,38.37,38.46,44100.0,20.3511,20.4624,20.3353,20.3829,44100.0
2009-07-10 12:00:00,38.46,38.6,38.46,38.54,10400.0,20.3829,20.4571,20.3829,20.4253,10400.0
2009-07-10 12:30:00,38.52,38.67,38.52,38.63,33300.0,20.4147,20.4942,20.4147,20.473,33300.0
2009-07-10 13:00:00,38.62,38.88,38.62,38.79,18800.0,20.4677,20.6055,20.4677,20.5578,18800.0
2009-07-10 13:30:00,38.8,39.16,38.79,39.05,52600.0,20.5631,20.7539,20.5578,20.6956,52600.0
2009-07-10 14:00:00,39.05,39.05,38.79,38.83,37600.0,20.6956,20.6956,20.5578,20.579,37600.0
2009-07-10 14:30:00,38.86,38.94,38.83,38.85,24900.0,20.5949,20.6373,20.579,20.5896,24900.0
2009-07-10 15:00:00,38.84,38.89,38.67,38.77,39100.0,20.5843,20.6108,20.4942,20.5472,39100.0
2009-07-10 15:30:00,38.78,38.89,38.67,38.78,140300.0,20.5525,20.6108,20.4942,20.5525,140300.0
2009-07-13 09:30:00,39.0,39.19,38.7,38.74,94500.0,20.6691,20.7698,20.5101,20.5313,94500.0
2009-07-13 10:00:00,38.73,38.95,38.52,38.9,41600.0,20.526,20.6426,20.4147,20.6161,41600.0
2009-07-13 10:30:00,38.91,39.33,38.91,39.33,52700.0,20.6214,20.844,20.6214,20.844,52700.0
2009-07-13 11:00:00,39.34,39.52,39.19,39.43,53500.0,20.8493,20.9447,20.7698,20.897,53500.0
2009-07-13 11:30:00,39.45,40.0,39.43,39.95,108100.0,20.9076,21.1991,20.897,21.1726,108100.0
2009-07-13 12:00:00,39.95,39.97,39.66,39.69,26100.0,21.1726,21.1832,21.0189,21.0348,26100.0
2009-07-13 12:30:00,39.7,39.75,39.47,39.56,78900.0,21.0401,21.0666,20.9182,20.9659,78900.0
2009-07-13 13:00:00,39.56,39.9,39.56,39.89,45600.0,20.9659,21.1461,20.9659,21.1408,45600.0
2009-07-13 13:30:00,39.91,39.92,39.6,39.61,50800.0,21.1514,21.1567,20.9871,20.9924,50800.0
2009-07-13 14:00:00,39.61,39.99,39.57,39.94,58600.0,20.9924,21.1938,20.9712,21.1673,58600.0
2009-07-13 14:30:00,39.95,39.97,39.81,39.9,35000.0,21.1726,21.1832,21.0984,21.1461,35000.0
2009-07-13 15:00:00,39.87,40.03,39.87,39.94,68100.0,21.1302,21.215,21.1302,21.1673,68100.0
2009-07-13 15:30:00,39.95,40.29,39.93,40.29,196600.0,21.1726,21.3528,21.162,21.3528,196600.0
2009-07-14 09:30:00,41.0,41.06,40.65,40.83,177200.0,21.7291,21.7609,21.5436,21.639,177200.0
2009-07-14 10:00:00,40.81,41.08,40.81,40.93,103800.0,21.6284,21.7715,21.6284,21.692,103800.0
2009-07-14 10:30:00,40.92,41.2,40.82,41.2,89100.0,21.6867,21.8351,21.6337,21.8351,89100.0
2009-07-14 11:00:00,41.2,41.35,41.08,41.34,47300.0,21.8351,21.9146,21.7715,21.9093,47300.0
2009-07-14 11:30:00,41.35,41.75,41.32,41.6,87800.0,21.9146,22.1266,21.8987,22.0471,87800.0
2009-07-14 12:00:00,41.58,41.65,41.53,41.54,76400.0,22.0365,22.0736,22.01,22.0153,76400.0
2009-07-14 12:30:00,41.55,41.72,41.5,41.72,37100.0,22.0206,22.1107,21.9941,22.1107,37100.0
2009-07-14 13:00:00,41.73,41.77,41.59,41.76,42700.0,22.116,22.1372,22.0418,22.1319,42700.0
2009-07-14 13:30:00,41.75,41.96,41.75,41.84,74700.0,22.1266,22.2379,22.1266,22.1743,74700.0
2009-07-14 14:00:00,41.83,42.0,41.79,41.9,120200.0,22.169,22.2591,22.1478,22.2061,120200.0
2009-07-14 14:30:00,41.89,42.04,41.83,42.0,96500.0,22.2008,22.2803,22.169,22.2591,96500.0
2009-07-14 15:00:00,42.01,42.15,42.0,42.15,119500.0,22.2644,22.3386,22.2591,22.3386,119500.0
2009-07-14 15:30:00,42.16,42.26,42.04,42.15,321000.0,22.3439,22.3969,22.2803,22.3386,321000.0
2009-07-15 09:30:00,43.08,43.35,42.86,43.18,120200.0,22.8314,22.9745,22.7149,22.8844,120200.0
2009-07-15 10:00:00,43.15,43.43,43.0,43.42,98600.0,22.8685,23.0169,22.789,23.0116,98600.0
2009-07-15 10:30:00,43.43,43.46,43.22,43.24,67300.0,23.0169,23.0328,22.9056,22.9162,67300.0
2009-07-15 11:00:00,43.25,43.55,43.24,43.4,121000.0,22.9215,23.0805,22.9162,23.001,121000.0
2009-07-15 11:30:00,43.39,43.49,43.21,43.27,64500.0,22.9957,23.0487,22.9003,22.9321,64500.0
2009-07-15 12:00:00,43.28,43.31,43.23,43.26,27900.0,22.9374,22.9533,22.9109,22.9268,27900.0
2009-07-15 12:30:00,43.25,43.33,43.11,43.13,52700.0,22.9215,22.9639,22.8473,22.8579,52700.0
2009-07-15 13:00:00,43.15,43.21,43.1,43.19,48000.0,22.8685,22.9003,22.842,22.8897,48000.0
2009-07-15 13:30:00,43.2,43.39,43.17,43.36,29900.0,22.895,22.9957,22.8791,22.9798,29900.0
2009-07-15 14:00:00,43.36,43.46,43.25,43.27,69900.0,22.9798,23.0328,22.9215,22.9321,69900.0
2009-07-15 14:30:00,43.27,43.37,43.26,43.33,54500.0,22.9321,22.9851,22.9268,22.9639,54500.0
2009-07-15 15:00:00,43.33,43.4,43.22,43.3,96700.0,22.9639,23.001,22.9056,22.948,96700.0
2009-07-15 15:30:00,43.31,43.45,43.28,43.38,184900.0,22.9533,23.0275,22.9374,22.9904,184900.0
2009-07-16 09:30:00,43.0,43.39,42.8,43.3,73600.0,22.789,22.9957,22.6831,22.948,73600.0
2009-07-16 10:00:00,43.28,43.28,42.99,43.07,79700.0,22.9374,22.9374,22.7837,22.8261,79700.0
2009-07-16 10:30:00,43.09,43.25,43.0,43.18,77400.0,22.8367,22.9215,22.789,22.8844,77400.0
2009-07-16 11:00:00,43.17,43.34,43.17,43.29,43700.0,22.8791,22.9692,22.8791,22.9427,43700.0
2009-07-16 11:30:00,43.28,43.38,43.16,43.36,45000.0,22.9374,22.9904,22.8738,22.9798,45000.0
2009-07-16 12:00:00,43.34,43.36,43.14,43.25,27600.0,22.9692,22.9798,22.8632,22.9215,27600.0
2009-07-16 12:30:00,43.24,43.32,43.19,43.25,22500.0,22.9162,22.9586,22.8897,22.9215,22500.0
2009-07-16 13:00:00,43.25,43.27,43.13,43.14,19200.0,22.9215,22.9321,22.8579,22.8632,19200.0
2009-07-16 13:30:00,43.14,43.29,43.14,43.29,30900.0,22.8632,22.9427,22.8632,22.9427,30900.0
2009-07-16 14:00:00,43.31,43.49,43.29,43.49,57400.0,22.9533,23.0487,22.9427,23.0487,57400.0
2009-07-16 14:30:00,43.47,43.58,43.45,43.53,28100.0,23.0381,23.0964,23.0275,23.0699,28100.0
2009-07-16 15:00:00,43.53,43.54,43.39,43.41,38700.0,23.0699,23.0752,22.9957,23.0063,38700.0
2009-07-16 15:30:00,43.43,43.58,43.32,43.4,225600.0,23.0169,23.0964,22.9586,23.001,225600.0
2009-07-17 09:30:00,43.4,43.59,43.18,43.58,82300.0,23.001,23.1017,22.8844,23.0964,82300.0
2009-07-17 10:00:00,43.58,43.76,43.47,43.71,82600.0,23.0964,23.1918,23.0381,23.1653,82600.0
2009-07-17 10:30:00,43.72,43.75,43.52,43.58,68300.0,23.1706,23.1865,23.0646,23.0964,68300.0
2009-07-17 11:00:00,43.57,43.62,43.36,43.6,54700.0,23.0911,23.1176,22.9798,23.107,54700.0
2009-07-17 11:30:00,43.61,43.63,43.51,43.57,70200.0,23.1123,23.1229,23.0593,23.0911,70200.0
2009-07-17 12:00:00,43.54,43.68,43.54,43.62,45700.0,23.0752,23.1494,23.0752,23.1176,45700.0
2009-07-17 12:30:00,43.6,43.68,43.58,43.66,38100.0,23.107,23.1494,23.0964,23.1388,38100.0
2009-07-17 13:00:00,43.66,43.89,43.63,43.85,58500.0,23.1388,23.2607,23.1229,23.2395,58500.0
2009-07-17 13:30:00,43.86,43.92,43.85,43.86,52900.0,23.2448,23.2766,23.2395,23.2448,52900.0
2009-07-17 14:00:00,43.83,43.87,43.81,43.84,40000.0,23.2289,23.2501,23.2183,23.2342,40000.0
2009-07-17 14:30:00,43.85,43.89,43.76,43.83,51100.0,23.2395,23.2607,23.1918,23.2289,51100.0
2009-07-17 15:00:00,43.83,43.83,43.6,43.64,56200.0,23.2289,23.2289,23.107,23.1282,56200.0
2009-07-17 15:30:00,43.65,43.83,43.41,43.68,278400.0,23.1335,23.2289,23.0063,23.1494,278400.0
2009-07-20 09:30:00,44.3,44.73,43.97,44.51,136000.0,23.478,23.7059,23.3031,23.5893,136000.0
2009-07-20 10:00:00,44.51,44.67,44.31,44.31,80600.0,23.5893,23.6741,23.4833,23.4833,80600.0
2009-07-20 10:30:00,44.31,44.36,44.12,44.28,47000.0,23.4833,23.5098,23.3826,23.4674,47000.0
2009-07-20 11:00:00,44.29,44.44,44.25,44.35,40900.0,23.4727,23.5522,23.4515,23.5045,40900.0
2009-07-20 11:30:00,44.35,44.43,44.34,44.43,23000.0,23.5045,23.5469,23.4992,23.5469,23000.0
2009-07-20 12:00:00,44.43,44.58,44.43,44.56,28500.0,23.5469,23.6264,23.5469,23.6158,28500.0
2009-07-20 12:30:00,44.56,44.58,44.46,44.46,19700.0,23.6158,23.6264,23.5628,23.5628,19700.0
2009-07-20 13:00:00,44.46,44.49,44.28,44.28,33500.0,23.5628,23.5787,23.4674,23.4674,33500.0
2009-07-20 13:30:00,44.28,44.49,44.25,44.48,51000.0,23.4674,23.5787,23.4515,23.5734,51000.0
2009-07-20 14:00:00,44.47,44.6,44.47,44.47,61900.0,23.5681,23.637,23.5681,23.5681,61900.0
2009-07-20 14:30:00,44.49,44.57,44.39,44.39,43200.0,23.5787,23.6211,23.5257,23.5257,43200.0
2009-07-20 15:00:00,44.39,44.64,44.39,44.57,28900.0,23.5257,23.6582,23.5257,23.6211,28900.0
2009-07-20 15:30:00,44.57,44.69,44.54,44.66,100900.0,23.6211,23.6847,23.6052,23.6688,100900.0
2009-07-21 09:30:00,44.93,45.15,44.78,44.93,165400.0,23.8119,23.9285,23.7324,23.8119,165400.0
2009-07-21 10:00:00,44.94,45.03,44.78,44.94,129600.0,23.8172,23.8649,23.7324,23.8172,129600.0
2009-07-21 10:30:00,44.93,45.16,44.9,45.01,98300.0,23.8119,23.9338,23.796,23.8543,98300.0
2009-07-21 11:00:00,45.01,45.03,44.76,44.78,48900.0,23.8543,23.8649,23.7218,23.7324,48900.0
2009-07-21 11:30:00,44.78,44.78,44.43,44.47,69600.0,23.7324,23.7324,23.5469,23.5681,69600.0
2009-07-21 12:00:00,44.47,44.6,44.37,44.4,48200.0,23.5681,23.637,23.5151,23.531,48200.0
2009-07-21 12:30:00,44.4,44.51,44.32,44.44,54000.0,23.531,23.5893,23.4886,23.5522,54000.0
2009-07-21 13:00:00,44.42,44.44,44.27,44.41,42200.0,23.5416,23.5522,23.4621,23.5363,42200.0
2009-07-21 13:30:00,44.42,44.44,44.2,44.29,43900.0,23.5416,23.5522,23.425,23.4727,43900.0
2009-07-21 14:00:00,44.29,44.41,44.26,44.36,66600.0,23.4727,23.5363,23.4568,23.5098,66600.0
2009-07-21 14:30:00,44.35,44.45,44.22,44.42,51200.0,23.5045,23.5575,23.4356,23.5416,51200.0
2009-07-21 15:00:00,44.45,44.62,44.42,44.43,94200.0,23.5575,23.6476,23.5416,23.5469,94200.0
2009-07-21 15:30:00,44.44,44.81,44.43,44.66,164100.0,23.5522,23.7483,23.5469,23.6688,164100.0
2009-07-22 09:30:00,44.38,45.38,44.38,45.29,140500.0,23.5204,24.0504,23.5204,24.0027,140500.0
2009-07-22 10:00:00,45.31,45.44,45.13,45.16,113900.0,24.0133,24.0822,23.9179,23.9338,113900.0
2009-07-22 10:30:00,45.18,45.38,45.08,45.31,68800.0,23.9444,24.0504,23.8914,24.0133,68800.0
2009-07-22 11:00:00,45.29,45.46,45.27,45.35,52600.0,24.0027,24.0928,23.9921,24.0345,52600.0
2009-07-22 11:30:00,45.34,45.41,45.25,45.39,36200.0,24.0292,24.0663,23.9815,24.0557,36200.0
2009-07-22 12:00:00,45.41,45.57,45.37,45.55,61400.0,24.0663,24.1511,24.0451,24.1405,61400.0
2009-07-22 12:30:00,45.54,45.62,45.48,45.49,74100.0,24.1352,24.1776,24.1034,24.1087,74100.0
2009-07-22 13:00:00,45.5,45.59,45.39,45.47,42700.0,24.114,24.1617,24.0557,24.0981,42700.0
2009-07-22 13:30:00,45.47,45.5,45.35,45.49,46900.0,24.0981,24.114,24.0345,24.1087,46900.0
2009-07-22 14:00:00,45.51,45.52,45.41,45.43,74600.0,24.1193,24.1246,24.0663,24.0769,74600.0
2009-07-22 14:30:00,45.43,45.49,45.42,45.48,46500.0,24.0769,24.1087,24.0716,24.1034,46500.0
2009-07-22 15:00:00,45.48,45.51,45.29,45.35,90800.0,24.1034,24.1193,24.0027,24.0345,90800.0
2009-07-22 15:30:00,45.36,45.4,45.22,45.31,248000.0,24.0398,24.061,23.9656,24.0133,248000.0
2009-07-23 09:30:00,44.77,45.43,44.77,45.33,180700.0,23.9849,24.3385,23.9849,24.2849,180700.0
2009-07-23 10:00:00,45.32,45.61,45.29,45.5,163800.0,24.2796,24.4349,24.2635,24.376,163800.0
2009-07-23 10:30:00,45.49,45.76,45.49,45.75,56100.0,24.3706,24.5153,24.3706,24.5099,56100.0
2009-07-23 11:00:00,45.75,46.02,45.73,46.02,124600.0,24.5099,24.6546,24.4992,24.6546,124600.0
2009-07-23 11:30:00,46.0,46.0,45.84,45.93,61700.0,24.6439,24.6439,24.5581,24.6064,61700.0
2009-07-23 12:00:00,45.95,46.06,45.95,46.03,59700.0,24.6171,24.676,24.6171,24.6599,59700.0
2009-07-23 12:30:00,46.0,46.05,45.94,46.03,74000.0,24.6439,24.6706,24.6117,24.6599,74000.0
2009-07-23 13:00:00,46.03,46.04,45.92,45.95,79900.0,24.6599,24.6653,24.601,24.6171,79900.0
2009-07-23 13:30:00,45.94,46.05,45.92,45.92,70700.0,24.6117,24.6706,24.601,24.601,70700.0
2009-07-23 14:00:00,45.92,45.96,45.8,45.94,121800.0,24.601,24.6224,24.5367,24.6117,121800.0
2009-07-23 14:30:00,45.95,46.0,45.94,45.98,123500.0,24.6171,24.6439,24.6117,24.6331,123500.0
2009-07-23 15:00:00,46.0,46.05,45.97,46.04,136500.0,24.6439,24.6706,24.6278,24.6653,136500.0
2009-07-23 15:30:00,46.05,46.08,45.97,46.05,245000.0,24.6706,24.6867,24.6278,24.6706,245000.0
2009-07-24 09:30:00,46.04,46.18,45.86,45.92,129300.0,24.6653,24.7403,24.5689,24.601,129300.0
2009-07-24 10:00:00,45.9,46.15,45.72,46.12,97300.0,24.5903,24.7242,24.4938,24.7081,97300.0
2009-07-24 10:30:00,46.14,46.32,45.98,46.32,109900.0,24.7189,24.8153,24.6331,24.8153,109900.0
2009-07-24 11:00:00,46.33,46.39,46.16,46.32,77300.0,24.8206,24.8528,24.7296,24.8153,77300.0
2009-07-24 11:30:00,46.31,46.34,46.18,46.22,87200.0,24.8099,24.826,24.7403,24.7617,87200.0
2009-07-24 12:00:00,46.21,46.58,46.21,46.58,51200.0,24.7564,24.9546,24.7564,24.9546,51200.0
2009-07-24 12:30:00,46.58,46.59,46.22,46.29,41200.0,24.9546,24.9599,24.7617,24.7992,41200.0
2009-07-24 13:00:00,46.31,46.48,46.24,46.43,78600.0,24.8099,24.901,24.7724,24.8742,78600.0
2009-07-24 13:30:00,46.47,46.66,46.47,46.64,54500.0,24.8957,24.9974,24.8957,24.9867,54500.0
2009-07-24 14:00:00,46.64,46.99,46.62,46.98,107400.0,24.9867,25.1742,24.976,25.1689,107400.0
2009-07-24 14:30:00,46.99,47.0,46.73,46.78,178000.0,25.1742,25.1796,25.0349,25.0617,178000.0
2009-07-24 15:00:00,46.8,46.88,46.65,46.87,85900.0,25.0724,25.1153,24.9921,25.1099,85900.0
2009-07-24 15:30:00,46.86,46.93,46.72,46.75,346700.0,25.1046,25.1421,25.0296,25.0457,346700.0
2009-07-27 09:30:00,46.75,47.33,46.5,47.17,150000.0,25.0457,25.3564,24.9117,25.2707,150000.0
2009-07-27 10:00:00,47.19,47.42,47.06,47.15,172600.0,25.2814,25.4046,25.2117,25.26,172600.0
2009-07-27 10:30:00,47.17,47.27,46.92,47.24,77700.0,25.2707,25.3242,25.1367,25.3082,77700.0
2009-07-27 11:00:00,47.24,47.34,47.19,47.25,44800.0,25.3082,25.3617,25.2814,25.3135,44800.0
2009-07-27 11:30:00,47.26,47.4,47.19,47.25,65000.0,25.3189,25.3939,25.2814,25.3135,65000.0
2009-07-27 12:00:00,47.24,47.33,47.15,47.19,49000.0,25.3082,25.3564,25.26,25.2814,49000.0
2009-07-27 12:30:00,47.2,47.21,46.96,46.97,75400.0,25.2867,25.2921,25.1582,25.1635,75400.0
2009-07-27 13:00:00,46.99,47.03,46.7,46.79,52500.0,25.1742,25.1957,25.0189,25.0671,52500.0
2009-07-27 13:30:00,46.78,47.06,46.78,46.97,67000.0,25.0617,25.2117,25.0617,25.1635,67000.0
2009-07-27 14:00:00,46.99,47.0,46.84,46.92,59000.0,25.1742,25.1796,25.0939,25.1367,59000.0
2009-07-27 14:30:00,46.93,47.03,46.88,46.92,71600.0,25.1421,25.1957,25.1153,25.1367,71600.0
2009-07-27 15:00:00,46.93,47.01,46.9,46.91,85700.0,25.1421,25.1849,25.126,25.1314,85700.0
2009-07-27 15:30:00,46.91,47.17,46.91,47.14,150300.0,25.1314,25.2707,25.1314,25.2546,150300.0
2009-07-28 09:30:00,46.61,47.3,46.35,47.29,127400.0,24.9707,25.3403,24.8314,25.335,127400.0
2009-07-28 10:00:00,47.24,47.25,46.66,46.76,123300.0,25.3082,25.3135,24.9974,25.051,123300.0
2009-07-28 10:30:00,46.74,46.97,46.71,46.86,55500.0,25.0403,25.1635,25.0242,25.1046,55500.0
2009-07-28 11:00:00,46.8,46.8,46.27,46.35,95700.0,25.0724,25.0724,24.7885,24.8314,95700.0
2009-07-28 11:30:00,46.35,46.42,46.2,46.33,49200.0,24.8314,24.8689,24.751,24.8206,49200.0
2009-07-28 12:00:00,46.34,46.43,46.23,46.3,52700.0,24.826,24.8742,24.7671,24.8046,52700.0
2009-07-28 12:30:00,46.3,46.35,46.18,46.21,48500.0,24.8046,24.8314,24.7403,24.7564,48500.0
2009-07-28 13:00:00,46.22,46.34,46.04,46.25,78300.0,24.7617,24.826,24.6653,24.7778,78300.0
2009-07-28 13:30:00,46.26,46.42,46.07,46.37,76600.0,24.7831,24.8689,24.6814,24.8421,76600.0
2009-07-28 14:00:00,46.37,46.64,46.33,46.59,50000.0,24.8421,24.9867,24.8206,24.9599,50000.0
2009-07-28 14:30:00,46.58,46.86,46.58,46.76,92200.0,24.9546,25.1046,24.9546,25.051,92200.0
2009-07-28 15:00:00,46.75,46.78,46.63,46.67,62700.0,25.0457,25.0617,24.9814,25.0028,62700.0
2009-07-28 15:30:00,46.66,46.82,46.63,46.68,145800.0,24.9974,25.0832,24.9814,25.0082,145800.0
2009-07-29 09:30:00,46.32,46.32,45.95,46.3,73000.0,24.8153,24.8153,24.6171,24.8046,73000.0
2009-07-29 10:00:00,46.3,46.42,45.93,46.17,47400.0,24.8046,24.8689,24.6064,24.7349,47400.0
2009-07-29 10:30:00,46.18,46.29,46.01,46.15,80500.0,24.7403,24.7992,24.6492,24.7242,80500.0
2009-07-29 11:00:00,46.15,46.25,45.9,46.02,49800.0,24.7242,24.7778,24.5903,24.6546,49800.0
2009-07-29 11:30:00,46.0,46.28,45.9,46.28,33500.0,24.6439,24.7939,24.5903,24.7939,33500.0
2009-07-29 12:00:00,46.29,46.32,46.0,46.09,102100.0,24.7992,24.8153,24.6439,24.6921,102100.0
2009-07-29 12:30:00,46.08,46.12,45.93,46.05,47200.0,24.6867,24.7081,24.6064,24.6706,47200.0
2009-07-29 13:00:00,46.04,46.04,45.82,45.89,62700.0,24.6653,24.6653,24.5474,24.5849,62700.0
2009-07-29 13:30:00,45.88,45.99,45.83,45.92,129800.0,24.5796,24.6385,24.5528,24.601,129800.0
2009-07-29 14:00:00,45.94,46.12,45.82,46.12,89500.0,24.6117,24.7081,24.5474,24.7081,89500.0
2009-07-29 14:30:00,46.11,46.17,45.99,46.05,58600.0,24.7028,24.7349,24.6385,24.6706,58600.0
2009-07-29 15:00:00,46.07,46.27,46.07,46.25,46400.0,24.6814,24.7885,24.6814,24.7778,46400.0
2009-07-29 15:30:00,46.26,46.79,46.23,46.62,320400.0,24.7831,25.0671,24.7671,24.976,320400.0
2009-07-30 09:30:00,47.33,47.44,46.89,47.4,88800.0,25.3564,25.4153,25.1207,25.3939,88800.0
2009-07-30 10:00:00,47.43,47.56,47.23,47.24,119000.0,25.41,25.4796,25.3028,25.3082,119000.0
2009-07-30 10:30:00,47.26,47.44,47.22,47.27,109900.0,25.3189,25.4153,25.2975,25.3242,109900.0
2009-07-30 11:00:00,47.28,47.5,47.27,47.33,130300.0,25.3296,25.4475,25.3242,25.3564,130300.0
2009-07-30 11:30:00,47.33,47.36,47.12,47.22,148700.0,25.3564,25.3725,25.2439,25.2975,148700.0
2009-07-30 12:00:00,47.23,47.5,47.18,47.42,129200.0,25.3028,25.4475,25.276,25.4046,129200.0
2009-07-30 12:30:00,47.42,47.49,47.32,47.33,76300.0,25.4046,25.4421,25.351,25.3564,76300.0
2009-07-30 13:00:00,47.34,47.56,47.3,47.55,61100.0,25.3617,25.4796,25.3403,25.4742,61100.0
2009-07-30 13:30:00,47.56,47.61,47.45,47.47,67800.0,25.4796,25.5064,25.4207,25.4314,67800.0
2009-07-30 14:00:00,47.47,47.55,47.38,47.45,88300.0,25.4314,25.4742,25.3832,25.4207,88300.0
2009-07-30 14:30:00,47.47,47.48,47.3,47.3,45700.0,25.4314,25.4367,25.3403,25.3403,45700.0
2009-07-30 15:00:00,47.32,47.37,47.2,47.3,64800.0,25.351,25.3778,25.2867,25.3403,64800.0
2009-07-30 15:30:00,47.31,47.31,46.85,47.01,267000.0,25.3457,25.3457,25.0992,25.1849,267000.0
2009-07-31 09:30:00,46.89,47.43,46.85,47.36,114200.0,25.1207,25.41,25.0992,25.3725,114200.0
2009-07-31 10:00:00,47.37,47.68,47.19,47.57,189700.0,25.3778,25.5439,25.2814,25.485,189700.0
2009-07-31 10:30:00,47.58,47.73,47.53,47.59,142300.0,25.4903,25.5707,25.4635,25.4957,142300.0
2009-07-31 11:00:00,47.61,47.7,47.52,47.63,109800.0,25.5064,25.5546,25.4582,25.5171,109800.0
2009-07-31 11:30:00,47.61,47.67,47.53,47.61,128200.0,25.5064,25.5385,25.4635,25.5064,128200.0
2009-07-31 12:00:00,47.63,47.69,47.6,47.65,75700.0,25.5171,25.5492,25.501,25.5278,75700.0
2009-07-31 12:30:00,47.67,47.68,47.56,47.62,51100.0,25.5385,25.5439,25.4796,25.5117,51100.0
2009-07-31 13:00:00,47.6,47.68,47.6,47.65,43200.0,25.501,25.5439,25.501,25.5278,43200.0
2009-07-31 13:30:00,47.66,47.74,47.62,47.71,49100.0,25.5332,25.576,25.5117,25.56,49100.0
2009-07-31 14:00:00,47.72,47.81,47.7,47.76,56100.0,25.5653,25.6135,25.5546,25.5868,56100.0
2009-07-31 14:30:00,47.78,47.78,47.55,47.55,71000.0,25.5975,25.5975,25.4742,25.4742,71000.0
2009-07-31 15:00:00,47.56,47.72,47.53,47.66,85300.0,25.4796,25.5653,25.4635,25.5332,85300.0
2009-07-31 15:30:00,47.64,47.65,47.4,47.55,280000.0,25.5225,25.5278,25.3939,25.4742,280000.0
2009-08-03 09:30:00,47.64,48.75,47.64,48.39,147900.0,25.5225,26.1171,25.5225,25.9243,147900.0
2009-08-03 10:00:00,48.4,48.58,48.33,48.43,75400.0,25.9296,26.0261,25.8921,25.9457,75400.0
2009-08-03 10:30:00,48.45,48.5,48.2,48.36,134900.0,25.9564,25.9832,25.8225,25.9082,134900.0
2009-08-03 11:00:00,48.35,48.39,48.2,48.32,121500.0,25.9028,25.9243,25.8225,25.8868,121500.0
2009-08-03 11:30:00,48.33,48.49,48.26,48.39,39500.0,25.8921,25.9778,25.8546,25.9243,39500.0
2009-08-03 12:00:00,48.4,48.41,48.28,48.28,27900.0,25.9296,25.935,25.8653,25.8653,27900.0
2009-08-03 12:30:00,48.26,48.31,48.11,48.31,16200.0,25.8546,25.8814,25.7743,25.8814,16200.0
2009-08-03 13:00:00,48.3,48.3,48.2,48.22,16500.0,25.876,25.876,25.8225,25.8332,16500.0
2009-08-03 13:30:00,48.24,48.33,48.23,48.29,14900.0,25.8439,25.8921,25.8385,25.8707,14900.0
2009-08-03 14:00:00,48.3,48.5,48.3,48.41,34200.0,25.876,25.9832,25.876,25.935,34200.0
2009-08-03 14:30:00,48.39,48.46,48.3,48.4,25600.0,25.9243,25.9618,25.876,25.9296,25600.0
2009-08-03 15:00:00,48.39,48.56,48.31,48.55,56100.0,25.9243,26.0153,25.8814,26.01,56100.0
2009-08-03 15:30:00,48.56,48.67,48.52,48.65,173400.0,26.0153,26.0743,25.9939,26.0636,173400.0
2009-08-04 09:30:00,48.92,48.92,47.91,48.22,186500.0,26.2082,26.2082,25.6671,25.8332,186500.0
2009-08-04 10:00:00,48.22,48.43,48.22,48.32,203000.0,25.8332,25.9457,25.8332,25.8868,203000.0
2009-08-04 10:30:00,48.33,48.38,48.09,48.2,100600.0,25.8921,25.9189,25.7635,25.8225,100600.0
2009-08-04 11:00:00,48.2,48.32,48.08,48.16,102700.0,25.8225,25.8868,25.7582,25.801,102700.0
2009-08-04 11:30:00,48.18,48.39,48.15,48.26,139500.0,25.8118,25.9243,25.7957,25.8546,139500.0
2009-08-04 12:00:00,48.26,48.53,48.25,48.51,242400.0,25.8546,25.9993,25.8493,25.9886,242400.0
2009-08-04 12:30:00,48.51,48.52,48.36,48.42,65300.0,25.9886,25.9939,25.9082,25.9403,65300.0
2009-08-04 13:00:00,48.42,48.44,48.14,48.22,73900.0,25.9403,25.9511,25.7903,25.8332,73900.0
2009-08-04 13:30:00,48.23,48.24,47.72,47.76,132000.0,25.8385,25.8439,25.5653,25.5868,132000.0
2009-08-04 14:00:00,47.75,47.93,47.72,47.91,72900.0,25.5814,25.6778,25.5653,25.6671,72900.0
2009-08-04 14:30:00,47.91,48.01,47.84,47.87,40500.0,25.6671,25.7207,25.6296,25.6457,40500.0
2009-08-04 15:00:00,47.89,47.95,47.84,47.87,68300.0,25.6564,25.6885,25.6296,25.6457,68300.0
2009-08-04 15:30:00,47.85,48.16,47.77,48.12,136500.0,25.635,25.801,25.5921,25.7796,136500.0
2009-08-05 09:30:00,48.03,48.64,47.88,48.42,204700.0,25.7314,26.0582,25.651,25.9403,204700.0
2009-08-05 10:00:00,48.42,48.53,48.17,48.23,158400.0,25.9403,25.9993,25.8064,25.8385,158400.0
2009-08-05 10:30:00,48.24,48.3,47.92,48.27,149100.0,25.8439,25.876,25.6725,25.86,149100.0
2009-08-05 11:00:00,48.29,48.38,48.15,48.21,66300.0,25.8707,25.9189,25.7957,25.8278,66300.0
2009-08-05 11:30:00,48.2,48.2,47.99,48.13,55100.0,25.8225,25.8225,25.71,25.785,55100.0
2009-08-05 12:00:00,48.12,48.44,48.11,48.37,108800.0,25.7796,25.9511,25.7743,25.9135,108800.0
2009-08-05 12:30:00,48.36,48.44,48.31,48.36,67500.0,25.9082,25.9511,25.8814,25.9082,67500.0
2009-08-05 13:00:00,48.38,48.52,48.34,48.48,94700.0,25.9189,25.9939,25.8975,25.9725,94700.0
2009-08-05 13:30:00,48.49,48.54,48.45,48.46,59200.0,25.9778,26.0046,25.9564,25.9618,59200.0
2009-08-05 14:00:00,48.47,48.5,48.38,48.42,133700.0,25.9671,25.9832,25.9189,25.9403,133700.0
2009-08-05 14:30:00,48.43,48.54,48.38,48.51,128000.0,25.9457,26.0046,25.9189,25.9886,128000.0
2009-08-05 15:00:00,48.51,48.53,48.41,48.51,94300.0,25.9886,25.9993,25.935,25.9886,94300.0
2009-08-05 15:30:00,48.52,48.52,48.0,48.09,329300.0,25.9939,25.9939,25.7153,25.7635,329300.0
2009-08-06 09:30:00,48.29,48.47,47.59,47.59,124600.0,25.8707,25.9671,25.4957,25.4957,124600.0
2009-08-06 10:00:00,47.57,47.67,47.15,47.45,162100.0,25.485,25.5385,25.26,25.4207,162100.0
2009-08-06 10:30:00,47.44,47.67,47.38,47.59,159100.0,25.4153,25.5385,25.3832,25.4957,159100.0
2009-08-06 11:00:00,47.62,47.83,47.57,47.79,59300.0,25.5117,25.6243,25.485,25.6028,59300.0
2009-08-06 11:30:00,47.78,47.81,47.43,47.43,46000.0,25.5975,25.6135,25.41,25.41,46000.0
2009-08-06 12:00:00,47.44,47.44,47.06,47.18,59500.0,25.4153,25.4153,25.2117,25.276,59500.0
2009-08-06 12:30:00,47.14,47.33,47.14,47.25,58600.0,25.2546,25.3564,25.2546,25.3135,58600.0
2009-08-06 13:00:00,47.25,47.36,47.17,47.29,39500.0,25.3135,25.3725,25.2707,25.335,39500.0
2009-08-06 13:30:00,47.26,47.4,47.16,47.18,52400.0,25.3189,25.3939,25.2653,25.276,52400.0
2009-08-06 14:00:00,47.15,47.16,46.8,47.0,99900.0,25.26,25.2653,25.0724,25.1796,99900.0
2009-08-06 14:30:00,47.02,47.02,46.78,46.83,81000.0,25.1903,25.1903,25.0617,25.0885,81000.0
2009-08-06 15:00:00,46.83,47.16,46.78,47.05,111700.0,25.0885,25.2653,25.0617,25.2064,111700.0
2009-08-06 15:30:00,47.06,47.1,46.77,46.79,302500.0,25.2117,25.2332,25.0564,25.0671,302500.0
2009-08-07 09:30:00,47.08,47.61,46.85,47.23,112200.0,25.2224,25.5064,25.0992,25.3028,112200.0
2009-08-07 10:00:00,47.22,47.29,46.65,46.93,132800.0,25.2975,25.335,24.9921,25.1421,132800.0
2009-08-07 10:30:00,46.93,47.27,46.86,46.87,190700.0,25.1421,25.3242,25.1046,25.1099,190700.0
2009-08-07 11:00:00,46.89,47.01,46.82,46.94,125100.0,25.1207,25.1849,25.0832,25.1474,125100.0
2009-08-07 11:30:00,46.93,47.28,46.93,47.18,91800.0,25.1421,25.3296,25.1421,25.276,91800.0
2009-08-07 12:00:00,47.2,47.35,47.17,47.32,38300.0,25.2867,25.3671,25.2707,25.351,38300.0
2009-08-07 12:30:00,47.32,47.41,47.29,47.3,79600.0,25.351,25.3992,25.335,25.3403,79600.0
2009-08-07 13:00:00,47.29,47.55,47.29,47.54,51900.0,25.335,25.4742,25.335,25.4689,51900.0
2009-08-07 13:30:00,47.55,47.58,47.5,47.53,89600.0,25.4742,25.4903,25.4475,25.4635,89600.0
2009-08-07 14:00:00,47.52,47.57,47.48,47.54,48500.0,25.4582,25.485,25.4367,25.4689,48500.0
2009-08-07 14:30:00,47.55,47.64,47.49,47.49,49500.0,25.4742,25.5225,25.4421,25.4421,49500.0
2009-08-07 15:00:00,47.49,47.53,47.23,47.4,120400.0,25.4421,25.4635,25.3028,25.3939,120400.0
2009-08-07 15:30:00,47.41,47.42,47.19,47.23,162300.0,25.3992,25.4046,25.2814,25.3028,162300.0
2009-08-10 09:30:00,46.82,47.25,46.75,47.15,237600.0,25.0832,25.3135,25.0457,25.26,237600.0
2009-08-10 10:00:00,47.09,47.1,46.66,46.94,139300.0,25.2278,25.2332,24.9974,25.1474,139300.0
2009-08-10 10:30:00,46.93,47.09,46.82,46.97,67600.0,25.1421,25.2278,25.0832,25.1635,67600.0
2009-08-10 11:00:00,46.97,47.0,46.67,46.7,74700.0,25.1635,25.1796,25.0028,25.0189,74700.0
2009-08-10 11:30:00,46.7,46.7,46.5,46.54,82600.0,25.0189,25.0189,24.9117,24.9332,82600.0
2009-08-10 12:00:00,46.53,46.65,46.5,46.5,31000.0,24.9278,24.9921,24.9117,24.9117,31000.0
2009-08-10 12:30:00,46.5,46.57,46.41,46.41,41800.0,24.9117,24.9492,24.8635,24.8635,41800.0
2009-08-10 13:00:00,46.4,46.4,46.24,46.3,73700.0,24.8581,24.8581,24.7724,24.8046,73700.0
2009-08-10 13:30:00,46.29,46.51,46.27,46.3,52400.0,24.7992,24.9171,24.7885,24.8046,52400.0
2009-08-10 14:00:00,46.3,46.38,46.14,46.29,50400.0,24.8046,24.8474,24.7189,24.7992,50400.0
2009-08-10 14:30:00,46.28,46.45,46.26,46.43,32200.0,24.7939,24.8849,24.7831,24.8742,32200.0
2009-08-10 15:00:00,46.43,46.54,46.43,46.53,65900.0,24.8742,24.9332,24.8742,24.9278,65900.0
2009-08-10 15:30:00,46.51,46.64,46.49,46.61,112700.0,24.9171,24.9867,24.9064,24.9707,112700.0
2009-08-11 09:30:00,45.93,45.99,45.36,45.65,145000.0,24.6064,24.6385,24.301,24.4563,145000.0
2009-08-11 10:00:00,45.66,45.66,45.25,45.3,174900.0,24.4617,24.4617,24.2421,24.2688,174900.0
2009-08-11 10:30:00,45.29,45.57,45.19,45.56,81100.0,24.2635,24.4135,24.2099,24.4081,81100.0
2009-08-11 11:00:00,45.54,45.54,44.94,45.31,126700.0,24.3974,24.3974,24.076,24.2742,126700.0
2009-08-11 11:30:00,45.3,45.35,45.04,45.17,97600.0,24.2688,24.2956,24.1295,24.1992,97600.0
2009-08-11 12:00:00,45.17,45.49,45.17,45.35,57000.0,24.1992,24.3706,24.1992,24.2956,57000.0
2009-08-11 12:30:00,45.36,45.5,45.19,45.23,50700.0,24.301,24.376,24.2099,24.2313,50700.0
2009-08-11 13:00:00,45.23,45.38,45.16,45.16,81400.0,24.2313,24.3117,24.1938,24.1938,81400.0
2009-08-11 13:30:00,45.17,45.28,45.11,45.13,53800.0,24.1992,24.2581,24.167,24.1778,53800.0
2009-08-11 14:00:00,45.13,45.38,45.13,45.18,72500.0,24.1778,24.3117,24.1778,24.2046,72500.0
2009-08-11 14:30:00,45.17,45.22,44.97,45.05,80300.0,24.1992,24.226,24.092,24.1349,80300.0
2009-08-11 15:00:00,45.05,45.27,45.0,45.04,99100.0,24.1349,24.2528,24.1081,24.1295,99100.0
2009-08-11 15:30:00,45.04,45.06,44.72,44.92,315100.0,24.1295,24.1403,23.9581,24.0653,315100.0
2009-08-12 09:30:00,44.66,45.74,44.66,45.71,145300.0,23.926,24.5046,23.926,24.4885,145300.0
2009-08-12 10:00:00,45.68,45.95,45.43,45.91,59700.0,24.4724,24.6171,24.3385,24.5956,59700.0
2009-08-12 10:30:00,45.89,46.0,45.73,46.0,56100.0,24.5849,24.6439,24.4992,24.6439,56100.0
2009-08-12 11:00:00,45.98,45.98,45.89,45.97,32900.0,24.6331,24.6331,24.5849,24.6278,32900.0
2009-08-12 11:30:00,45.96,46.02,45.94,45.97,41500.0,24.6224,24.6546,24.6117,24.6278,41500.0
2009-08-12 12:00:00,45.97,46.03,45.77,45.8,28000.0,24.6278,24.6599,24.5206,24.5367,28000.0
2009-08-12 12:30:00,45.81,46.04,45.81,46.02,105500.0,24.5421,24.6653,24.5421,24.6546,105500.0
2009-08-12 13:00:00,46.01,46.08,45.88,45.9,112800.0,24.6492,24.6867,24.5796,24.5903,112800.0
2009-08-12 13:30:00,45.89,45.9,45.73,45.8,42600.0,24.5849,24.5903,24.4992,24.5367,42600.0
2009-08-12 14:00:00,45.77,45.81,45.35,45.35,113500.0,24.5206,24.5421,24.2956,24.2956,113500.0
2009-08-12 14:30:00,45.35,46.08,45.19,46.02,153800.0,24.2956,24.6867,24.2099,24.6546,153800.0
2009-08-12 15:00:00,46.05,46.08,45.84,46.02,107800.0,24.6706,24.6867,24.5581,24.6546,107800.0
2009-08-12 15:30:00,46.02,46.07,45.41,45.6,326200.0,24.6546,24.6814,24.3278,24.4296,326200.0
2009-08-13 09:30:00,46.49,46.5,45.74,45.93,188900.0,24.9064,24.9117,24.5046,24.6064,188900.0
2009-08-13 10:00:00,45.91,46.67,45.89,46.54,163500.0,24.5956,25.0028,24.5849,24.9332,163500.0
2009-08-13 10:30:00,46.53,47.18,46.47,47.06,170700.0,24.9278,25.276,24.8957,25.2117,170700.0
2009-08-13 11:00:00,47.06,47.07,46.78,46.94,100300.0,25.2117,25.2171,25.0617,25.1474,100300.0
2009-08-13 11:30:00,46.96,46.97,46.66,46.92,41300.0,25.1582,25.1635,24.9974,25.1367,41300.0
2009-08-13 12:00:00,46.92,46.92,46.65,46.7,27900.0,25.1367,25.1367,24.9921,25.0189,27900.0
2009-08-13 12:30:00,46.69,46.74,46.66,46.69,44400.0,25.0135,25.0403,24.9974,25.0135,44400.0
2009-08-13 13:00:00,46.7,46.84,46.6,46.65,60100.0,25.0189,25.0939,24.9653,24.9921,60100.0
2009-08-13 13:30:00,46.66,46.68,46.36,46.4,78700.0,24.9974,25.0082,24.8367,24.8581,78700.0
2009-08-13 14:00:00,46.41,46.42,46.19,46.28,148000.0,24.8635,24.8689,24.7456,24.7939,148000.0
2009-08-13 14:30:00,46.3,46.48,46.3,46.36,52000.0,24.8046,24.901,24.8046,24.8367,52000.0
2009-08-13 15:00:00,46.36,46.61,46.23,46.55,120500.0,24.8367,24.9707,24.7671,24.9385,120500.0
2009-08-13 15:30:00,46.56,46.66,46.41,46.65,165900.0,24.9439,24.9974,24.8635,24.9921,165900.0
2009-08-14 09:30:00,46.78,46.99,46.43,46.61,102400.0,25.0617,25.1742,24.8742,24.9707,102400.0
2009-08-14 10:00:00,46.62,46.62,45.96,46.14,131200.0,24.976,24.976,24.6224,24.7189,131200.0
2009-08-14 10:30:00,46.14,46.22,45.95,46.08,62500.0,24.7189,24.7617,24.6171,24.6867,62500.0
2009-08-14 11:00:00,46.08,46.26,45.88,45.88,49200.0,24.6867,24.7831,24.5796,24.5796,49200.0
2009-08-14 11:30:00,45.85,46.09,45.79,46.01,70600.0,24.5635,24.6921,24.5314,24.6492,70600.0
2009-08-14 12:00:00,46.01,46.05,45.83,45.87,47800.0,24.6492,24.6706,24.5528,24.5742,47800.0
2009-08-14 12:30:00,45.84,46.02,45.8,45.92,75800.0,24.5581,24.6546,24.5367,24.601,75800.0
2009-08-14 13:00:00,45.95,45.96,45.8,45.8,98900.0,24.6171,24.6224,24.5367,24.5367,98900.0
2009-08-14 13:30:00,45.81,45.89,45.65,45.87,52000.0,24.5421,24.5849,24.4563,24.5742,52000.0
2009-08-14 14:00:00,45.9,46.01,45.79,45.8,44100.0,24.5903,24.6492,24.5314,24.5367,44100.0
2009-08-14 14:30:00,45.79,46.1,45.76,46.09,49600.0,24.5314,24.6974,24.5153,24.6921,49600.0
2009-08-14 15:00:00,46.09,46.21,46.06,46.1,67000.0,24.6921,24.7564,24.676,24.6974,67000.0
2009-08-14 15:30:00,46.1,46.55,46.08,46.54,219700.0,24.6974,24.9385,24.6867,24.9332,219700.0
2009-08-17 09:30:00,45.34,45.4,44.51,45.32,189200.0,24.2903,24.3224,23.8456,24.2796,189200.0
2009-08-17 10:00:00,45.29,45.29,44.91,45.21,126000.0,24.2635,24.2635,24.0599,24.2206,126000.0
2009-08-17 10:30:00,45.25,45.31,45.06,45.11,108900.0,24.2421,24.2742,24.1403,24.167,108900.0
2009-08-17 11:00:00,45.11,45.14,44.77,44.95,62200.0,24.167,24.1831,23.9849,24.0813,62200.0
2009-08-17 11:30:00,44.94,45.21,44.9,45.18,30900.0,24.076,24.2206,24.0545,24.2046,30900.0
2009-08-17 12:00:00,45.21,45.25,45.01,45.03,22800.0,24.2206,24.2421,24.1135,24.1242,22800.0
2009-08-17 12:30:00,45.02,45.11,45.0,45.1,44100.0,24.1188,24.167,24.1081,24.1617,44100.0
2009-08-17 13:00:00,45.09,45.16,45.05,45.1,28400.0,24.1563,24.1938,24.1349,24.1617,28400.0
2009-08-17 13:30:00,45.12,45.14,44.95,45.11,45500.0,24.1724,24.1831,24.0813,24.167,45500.0
2009-08-17 14:00:00,45.09,45.25,45.06,45.23,35900.0,24.1563,24.2421,24.1403,24.2313,35900.0
2009-08-17 14:30:00,45.24,45.27,45.18,45.22,27300.0,24.2367,24.2528,24.2046,24.226,27300.0
2009-08-17 15:00:00,45.23,45.3,45.12,45.17,72200.0,24.2313,24.2688,24.1724,24.1992,72200.0
2009-08-17 15:30:00,45.15,45.23,45.08,45.18,176100.0,24.1885,24.2313,24.151,24.2046,176100.0
2009-08-18 09:30:00,45.13,45.59,45.09,45.25,88200.0,24.1778,24.4242,24.1563,24.2421,88200.0
2009-08-18 10:00:00,45.23,45.54,45.23,45.36,67700.0,24.2313,24.3974,24.2313,24.301,67700.0
2009-08-18 10:30:00,45.34,45.42,45.29,45.39,76900.0,24.2903,24.3331,24.2635,24.3171,76900.0
2009-08-18 11:00:00,45.38,45.56,45.38,45.5,47200.0,24.3117,24.4081,24.3117,24.376,47200.0
2009-08-18 11:30:00,45.51,45.7,45.51,45.63,34300.0,24.3813,24.4831,24.3813,24.4456,34300.0
2009-08-18 12:00:00,45.64,45.77,45.62,45.66,41500.0,24.451,24.5206,24.4403,24.4617,41500.0
2009-08-18 12:30:00,45.68,45.82,45.65,45.76,22100.0,24.4724,24.5474,24.4563,24.5153,22100.0
2009-08-18 13:00:00,45.73,45.79,45.73,45.76,20800.0,24.4992,24.5314,24.4992,24.5153,20800.0
2009-08-18 13:30:00,45.72,45.77,45.64,45.75,30100.0,24.4938,24.5206,24.451,24.5099,30100.0
2009-08-18 14:00:00,45.76,45.86,45.72,45.82,27100.0,24.5153,24.5689,24.4938,24.5474,27100.0
2009-08-18 14:30:00,45.86,45.89,45.74,45.75,29700.0,24.5689,24.5849,24.5046,24.5099,29700.0
2009-08-18 15:00:00,45.76,45.81,45.64,45.64,27000.0,24.5153,24.5421,24.451,24.451,27000.0
2009-08-18 15:30:00,45.64,45.66,45.51,45.55,101600.0,24.451,24.4617,24.3813,24.4028,101600.0
2009-08-19 09:30:00,44.89,45.47,44.58,45.45,112000.0,24.0492,24.3599,23.8831,24.3492,112000.0
2009-08-19 10:00:00,45.47,45.72,45.38,45.55,75200.0,24.3599,24.4938,24.3117,24.4028,75200.0
2009-08-19 10:30:00,45.55,45.79,45.43,45.54,100800.0,24.4028,24.5314,24.3385,24.3974,100800.0
2009-08-19 11:00:00,45.55,45.75,45.53,45.75,27100.0,24.4028,24.5099,24.3921,24.5099,27100.0
2009-08-19 11:30:00,45.77,46.33,45.68,46.32,67100.0,24.5206,24.8206,24.4724,24.8153,67100.0
2009-08-19 12:00:00,46.33,46.48,46.24,46.42,58900.0,24.8206,24.901,24.7724,24.8689,58900.0
2009-08-19 12:30:00,46.43,46.48,46.33,46.42,26900.0,24.8742,24.901,24.8206,24.8689,26900.0
2009-08-19 13:00:00,46.42,46.52,46.41,46.46,31000.0,24.8689,24.9224,24.8635,24.8903,31000.0
2009-08-19 13:30:00,46.45,46.55,46.42,46.55,22000.0,24.8849,24.9385,24.8689,24.9385,22000.0
2009-08-19 14:00:00,46.55,46.57,46.42,46.43,37600.0,24.9385,24.9492,24.8689,24.8742,37600.0
2009-08-19 14:30:00,46.42,46.44,46.29,46.33,51000.0,24.8689,24.8796,24.7992,24.8206,51000.0
2009-08-19 15:00:00,46.32,46.32,45.99,46.17,78200.0,24.8153,24.8153,24.6385,24.7349,78200.0
2009-08-19 15:30:00,46.17,46.27,45.93,46.23,270800.0,24.7349,24.7885,24.6064,24.7671,270800.0
2009-08-20 09:30:00,46.37,46.73,46.29,46.61,242100.0,24.8421,25.0349,24.7992,24.9707,242100.0
2009-08-20 10:00:00,46.62,46.83,46.51,46.81,133000.0,24.976,25.0885,24.9171,25.0778,133000.0
2009-08-20 10:30:00,46.83,46.97,46.76,46.86,61800.0,25.0885,25.1635,25.051,25.1046,61800.0
2009-08-20 11:00:00,46.85,46.93,46.72,46.93,42400.0,25.0992,25.1421,25.0296,25.1421,42400.0
2009-08-20 11:30:00,46.95,47.04,46.87,46.98,87400.0,25.1528,25.201,25.1099,25.1689,87400.0
2009-08-20 12:00:00,46.99,46.99,46.81,46.82,41900.0,25.1742,25.1742,25.0778,25.0832,41900.0
2009-08-20 12:30:00,46.8,47.0,46.74,46.86,62900.0,25.0724,25.1796,25.0403,25.1046,62900.0
2009-08-20 13:00:00,46.85,46.89,46.75,46.84,50600.0,25.0992,25.1207,25.0457,25.0939,50600.0
2009-08-20 13:30:00,46.84,46.95,46.82,46.95,34200.0,25.0939,25.1528,25.0832,25.1528,34200.0
2009-08-20 14:00:00,46.95,47.0,46.85,46.87,45200.0,25.1528,25.1796,25.0992,25.1099,45200.0
2009-08-20 14:30:00,46.87,46.92,46.83,46.91,40000.0,25.1099,25.1367,25.0885,25.1314,40000.0
2009-08-20 15:00:00,46.91,47.14,46.91,47.09,49200.0,25.1314,25.2546,25.1314,25.2278,49200.0
2009-08-20 15:30:00,47.09,47.19,46.91,46.97,158700.0,25.2278,25.2814,25.1314,25.1635,158700.0
2009-08-21 09:30:00,47.25,47.54,46.92,47.12,115600.0,25.3135,25.4689,25.1367,25.2439,115600.0
2009-08-21 10:00:00,47.12,47.79,47.12,47.54,109600.0,25.2439,25.6028,25.2439,25.4689,109600.0
2009-08-21 10:30:00,47.55,47.75,47.49,47.6,51700.0,25.4742,25.5814,25.4421,25.501,51700.0
2009-08-21 11:00:00,47.59,47.61,47.5,47.56,22100.0,25.4957,25.5064,25.4475,25.4796,22100.0
2009-08-21 11:30:00,47.56,47.62,47.46,47.58,30100.0,25.4796,25.5117,25.426,25.4903,30100.0
2009-08-21 12:00:00,47.57,47.61,47.45,47.5,17300.0,25.485,25.5064,25.4207,25.4475,17300.0
2009-08-21 12:30:00,47.5,47.5,47.31,47.33,24400.0,25.4475,25.4475,25.3457,25.3564,24400.0
2009-08-21 13:00:00,47.31,47.38,47.29,47.32,34000.0,25.3457,25.3832,25.335,25.351,34000.0
2009-08-21 13:30:00,47.33,47.33,47.21,47.21,38400.0,25.3564,25.3564,25.2921,25.2921,38400.0
2009-08-21 14:00:00,47.21,47.29,47.17,47.18,42700.0,25.2921,25.335,25.2707,25.276,42700.0
2009-08-21 14:30:00,47.18,47.28,47.09,47.28,40100.0,25.276,25.3296,25.2278,25.3296,40100.0
2009-08-21 15:00:00,47.27,47.44,47.22,47.36,48100.0,25.3242,25.4153,25.2975,25.3725,48100.0
2009-08-21 15:30:00,47.36,47.43,47.19,47.43,155100.0,25.3725,25.41,25.2814,25.41,155100.0
2009-08-24 09:30:00,47.84,48.09,47.76,48.06,105900.0,25.6296,25.7635,25.5868,25.7475,105900.0
2009-08-24 10:00:00,48.08,48.14,47.93,48.09,88600.0,25.7582,25.7903,25.6778,25.7635,88600.0
2009-08-24 10:30:00,48.08,48.16,48.01,48.16,76100.0,25.7582,25.801,25.7207,25.801,76100.0
2009-08-24 11:00:00,48.18,48.2,48.02,48.06,50300.0,25.8118,25.8225,25.726,25.7475,50300.0
2009-08-24 11:30:00,48.04,48.15,47.98,48.01,29100.0,25.7368,25.7957,25.7046,25.7207,29100.0
2009-08-24 12:00:00,48.01,48.01,47.88,47.88,19700.0,25.7207,25.7207,25.651,25.651,19700.0
2009-08-24 12:30:00,47.89,47.9,47.52,47.52,39100.0,25.6564,25.6618,25.4582,25.4582,39100.0
2009-08-24 13:00:00,47.51,47.51,46.98,47.1,109800.0,25.4528,25.4528,25.1689,25.2332,109800.0
2009-08-24 13:30:00,47.09,47.36,47.09,47.36,60500.0,25.2278,25.3725,25.2278,25.3725,60500.0
2009-08-24 14:00:00,47.33,47.34,47.17,47.23,50600.0,25.3564,25.3617,25.2707,25.3028,50600.0
2009-08-24 14:30:00,47.23,47.27,47.14,47.16,24600.0,25.3028,25.3242,25.2546,25.2653,24600.0
2009-08-24 15:00:00,47.15,47.17,46.85,46.98,107600.0,25.26,25.2707,25.0992,25.1689,107600.0
2009-08-24 15:30:00,46.99,47.21,46.91,47.06,247100.0,25.1742,25.2921,25.1314,25.2117,247100.0
2009-08-25 09:30:00,47.24,48.53,47.24,48.42,192700.0,25.3082,25.9993,25.3082,25.9403,192700.0
2009-08-25 10:00:00,48.44,48.67,48.15,48.18,205400.0,25.9511,26.0743,25.7957,25.8118,205400.0
2009-08-25 10:30:00,48.17,48.48,48.14,48.45,68800.0,25.8064,25.9725,25.7903,25.9564,68800.0
2009-08-25 11:00:00,48.47,48.77,48.47,48.72,59100.0,25.9671,26.1278,25.9671,26.1011,59100.0
2009-08-25 11:30:00,48.75,48.76,48.66,48.73,30900.0,26.1171,26.1225,26.0689,26.1064,30900.0
2009-08-25 12:00:00,48.75,48.84,48.63,48.81,78700.0,26.1171,26.1653,26.0528,26.1493,78700.0
2009-08-25 12:30:00,48.82,48.83,48.64,48.66,102600.0,26.1546,26.16,26.0582,26.0689,102600.0
2009-08-25 13:00:00,48.66,48.8,48.58,48.63,65800.0,26.0689,26.1439,26.0261,26.0528,65800.0
2009-08-25 13:30:00,48.63,48.65,48.46,48.47,61300.0,26.0528,26.0636,25.9618,25.9671,61300.0
2009-08-25 14:00:00,48.45,48.76,48.44,48.72,59900.0,25.9564,26.1225,25.9511,26.1011,59900.0
2009-08-25 14:30:00,48.72,48.72,48.57,48.65,72700.0,26.1011,26.1011,26.0207,26.0636,72700.0
2009-08-25 15:00:00,48.66,48.76,48.63,48.73,80700.0,26.0689,26.1225,26.0528,26.1064,80700.0
2009-08-25 15:30:00,48.72,48.76,48.54,48.67,184800.0,26.1011,26.1225,26.0046,26.0743,184800.0
2009-08-26 09:30:00,48.23,48.23,47.33,47.68,196300.0,25.8385,25.8385,25.3564,25.5439,196300.0
2009-08-26 10:00:00,47.7,48.61,47.7,48.47,231800.0,25.5546,26.0421,25.5546,25.9671,231800.0
2009-08-26 10:30:00,48.47,48.68,48.34,48.51,224100.0,25.9671,26.0796,25.8975,25.9886,224100.0
2009-08-26 11:00:00,48.52,48.52,47.99,48.03,70000.0,25.9939,25.9939,25.71,25.7314,70000.0
2009-08-26 11:30:00,48.03,48.11,47.89,48.05,55500.0,25.7314,25.7743,25.6564,25.7421,55500.0
2009-08-26 12:00:00,48.05,48.23,47.99,48.17,20400.0,25.7421,25.8385,25.71,25.8064,20400.0
2009-08-26 12:30:00,48.16,48.25,48.04,48.17,78200.0,25.801,25.8493,25.7368,25.8064,78200.0
2009-08-26 13:00:00,48.17,48.17,47.98,48.03,37200.0,25.8064,25.8064,25.7046,25.7314,37200.0
2009-08-26 13:30:00,48.05,48.3,48.04,48.3,35600.0,25.7421,25.876,25.7368,25.876,35600.0
2009-08-26 14:00:00,48.3,48.35,48.12,48.26,92700.0,25.876,25.9028,25.7796,25.8546,92700.0
2009-08-26 14:30:00,48.25,48.45,48.23,48.34,68100.0,25.8493,25.9564,25.8385,25.8975,68100.0
2009-08-26 15:00:00,48.33,48.34,48.23,48.27,65300.0,25.8921,25.8975,25.8385,25.86,65300.0
2009-08-26 15:30:00,48.26,48.43,48.21,48.4,140600.0,25.8546,25.9457,25.8278,25.9296,140600.0
2009-08-27 09:30:00,50.6,52.7,49.51,51.38,1361800.0,27.1082,28.2333,26.5243,27.5261,1361800.0
2009-08-27 10:00:00,51.35,51.56,51.15,51.5,374400.0,27.51,27.6225,27.4029,27.5904,374400.0
2009-08-27 10:30:00,51.48,51.63,50.95,50.95,280200.0,27.5797,27.66,27.2957,27.2957,280200.0
2009-08-27 11:00:00,50.99,51.14,50.72,51.0,205400.0,27.3172,27.3975,27.1725,27.3225,205400.0
2009-08-27 11:30:00,51.01,51.54,50.76,51.36,131400.0,27.3279,27.6118,27.194,27.5154,131400.0
2009-08-27 12:00:00,51.36,51.52,51.29,51.52,136500.0,27.5154,27.6011,27.4779,27.6011,136500.0
2009-08-27 12:30:00,51.58,51.63,51.36,51.5,96300.0,27.6333,27.66,27.5154,27.5904,96300.0
2009-08-27 13:00:00,51.5,51.55,51.38,51.45,73300.0,27.5904,27.6172,27.5261,27.5636,73300.0
2009-08-27 13:30:00,51.46,51.78,51.45,51.66,88000.0,27.569,27.7404,27.5636,27.6761,88000.0
2009-08-27 14:00:00,51.64,51.91,51.57,51.9,110500.0,27.6654,27.8101,27.6279,27.8047,110500.0
2009-08-27 14:30:00,51.91,52.1,51.89,52.05,175900.0,27.8101,27.9118,27.7993,27.8851,175900.0
2009-08-27 15:00:00,52.06,52.06,51.76,51.77,200300.0,27.8904,27.8904,27.7297,27.7351,200300.0
2009-08-27 15:30:00,51.78,52.09,51.78,52.01,325400.0,27.7404,27.9065,27.7404,27.8636,325400.0
2009-08-28 09:30:00,52.12,52.41,51.77,52.03,294900.0,27.9226,28.0779,27.7351,27.8743,294900.0
2009-08-28 10:00:00,52.03,52.12,51.36,51.43,269300.0,27.8743,27.9226,27.5154,27.5529,269300.0
2009-08-28 10:30:00,51.44,51.88,51.25,51.7,143600.0,27.5583,27.794,27.4565,27.6976,143600.0
2009-08-28 11:00:00,51.69,51.87,51.55,51.63,57700.0,27.6922,27.7886,27.6172,27.66,57700.0
2009-08-28 11:30:00,51.6,51.73,51.48,51.55,82100.0,27.644,27.7136,27.5797,27.6172,82100.0
2009-08-28 12:00:00,51.57,51.6,51.36,51.45,43000.0,27.6279,27.644,27.5154,27.5636,43000.0
2009-08-28 12:30:00,51.43,51.56,51.37,51.39,64400.0,27.5529,27.6225,27.5208,27.5315,64400.0
2009-08-28 13:00:00,51.38,51.61,51.38,51.52,60400.0,27.5261,27.6493,27.5261,27.6011,60400.0
2009-08-28 13:30:00,51.52,51.56,51.41,51.43,42300.0,27.6011,27.6225,27.5422,27.5529,42300.0
2009-08-28 14:00:00,51.44,51.5,51.37,51.45,49500.0,27.5583,27.5904,27.5208,27.5636,49500.0
2009-08-28 14:30:00,51.46,51.46,51.25,51.27,56500.0,27.569,27.569,27.4565,27.4672,56500.0
2009-08-28 15:00:00,51.26,51.42,51.25,51.37,58800.0,27.4618,27.5475,27.4565,27.5208,58800.0
2009-08-28 15:30:00,51.37,51.41,51.22,51.33,193300.0,27.5208,27.5422,27.4404,27.4993,193300.0
2009-08-31 09:30:00,49.87,50.68,49.65,50.65,272900.0,26.7172,27.1511,26.5993,27.135,272900.0
2009-08-31 10:00:00,50.64,50.78,50.4,50.7,261800.0,27.1297,27.2047,27.0011,27.1618,261800.0
2009-08-31 10:30:00,50.69,50.87,50.48,50.78,185900.0,27.1565,27.2529,27.044,27.2047,185900.0
2009-08-31 11:00:00,50.78,50.85,50.54,50.79,86400.0,27.2047,27.2422,27.0761,27.21,86400.0
2009-08-31 11:30:00,50.79,51.26,50.77,51.26,66000.0,27.21,27.4618,27.1993,27.4618,66000.0
2009-08-31 12:00:00,51.24,51.3,50.91,50.98,84300.0,27.4511,27.4833,27.2743,27.3118,84300.0
2009-08-31 12:30:00,50.98,51.06,50.95,50.99,48000.0,27.3118,27.3547,27.2957,27.3172,48000.0
2009-08-31 13:00:00,50.98,51.16,50.92,51.14,39300.0,27.3118,27.4083,27.2797,27.3975,39300.0
2009-08-31 13:30:00,51.15,51.32,51.13,51.32,67900.0,27.4029,27.494,27.3922,27.494,67900.0
2009-08-31 14:00:00,51.3,51.34,51.2,51.23,113800.0,27.4833,27.5047,27.4297,27.4458,113800.0
2009-08-31 14:30:00,51.22,51.51,51.2,51.43,122700.0,27.4404,27.5958,27.4297,27.5529,122700.0
2009-08-31 15:00:00,51.45,51.45,51.26,51.33,144700.0,27.5636,27.5636,27.4618,27.4993,144700.0
2009-08-31 15:30:00,51.33,51.57,51.3,51.48,337200.0,27.4993,27.6279,27.4833,27.5797,337200.0
2009-09-01 09:30:00,50.7,51.54,50.7,51.28,220500.0,27.1618,27.6118,27.1618,27.4725,220500.0
2009-09-01 10:00:00,51.27,51.75,51.25,51.56,159600.0,27.4672,27.7243,27.4565,27.6225,159600.0
2009-09-01 10:30:00,51.55,51.68,51.23,51.25,110600.0,27.6172,27.6868,27.4458,27.4565,110600.0
2009-09-01 11:00:00,51.24,51.28,50.53,50.61,173400.0,27.4511,27.4725,27.0707,27.1136,173400.0
2009-09-01 11:30:00,50.59,50.65,50.14,50.23,196500.0,27.1029,27.135,26.8618,26.91,196500.0
2009-09-01 12:00:00,50.25,50.61,50.2,50.33,93600.0,26.9207,27.1136,26.8939,26.9636,93600.0
2009-09-01 12:30:00,50.33,50.43,50.12,50.14,69400.0,26.9636,27.0172,26.8511,26.8618,69400.0
2009-09-01 13:00:00,50.14,50.32,49.88,50.32,87900.0,26.8618,26.9582,26.7225,26.9582,87900.0
2009-09-01 13:30:00,50.3,50.38,50.07,50.32,128500.0,26.9475,26.9904,26.8243,26.9582,128500.0
2009-09-01 14:00:00,50.34,50.39,50.06,50.1,76600.0,26.9689,26.9957,26.8189,26.8404,76600.0
2009-09-01 14:30:00,50.08,50.21,50.07,50.08,107200.0,26.8297,26.8993,26.8243,26.8297,107200.0
2009-09-01 15:00:00,50.09,50.3,50.09,50.13,95500.0,26.835,26.9475,26.835,26.8564,95500.0
2009-09-01 15:30:00,50.11,50.36,50.11,50.21,337500.0,26.8457,26.9797,26.8457,26.8993,337500.0
2009-09-02 09:30:00,49.48,49.94,49.08,49.56,241100.0,26.5082,26.7547,26.2939,26.5511,241100.0
2009-09-02 10:00:00,49.57,49.71,49.46,49.51,139900.0,26.5564,26.6314,26.4975,26.5243,139900.0
2009-09-02 10:30:00,49.51,49.63,49.27,49.61,153400.0,26.5243,26.5886,26.3957,26.5779,153400.0
2009-09-02 11:00:00,49.59,49.72,49.52,49.59,103200.0,26.5671,26.6368,26.5296,26.5671,103200.0
2009-09-02 11:30:00,49.62,49.71,49.37,49.39,91300.0,26.5832,26.6314,26.4493,26.46,91300.0
2009-09-02 12:00:00,49.41,49.61,49.34,49.56,72300.0,26.4707,26.5779,26.4332,26.5511,72300.0
2009-09-02 12:30:00,49.57,49.89,49.57,49.85,73100.0,26.5564,26.7279,26.5564,26.7064,73100.0
2009-09-02 13:00:00,49.87,49.87,49.67,49.68,55500.0,26.7172,26.7172,26.61,26.6154,55500.0
2009-09-02 13:30:00,49.69,49.78,49.65,49.72,40600.0,26.6207,26.6689,26.5993,26.6368,40600.0
2009-09-02 14:00:00,49.7,49.93,49.67,49.91,93900.0,26.6261,26.7493,26.61,26.7386,93900.0
2009-09-02 14:30:00,49.91,50.14,49.91,49.95,88800.0,26.7386,26.8618,26.7386,26.76,88800.0
2009-09-02 15:00:00,49.94,50.1,49.75,49.76,90600.0,26.7547,26.8404,26.6529,26.6582,90600.0
2009-09-02 15:30:00,49.76,49.81,49.49,49.49,208100.0,26.6582,26.685,26.5136,26.5136,208100.0
2009-09-03 09:30:00,49.98,50.62,49.85,50.52,229000.0,26.7761,27.119,26.7064,27.0654,229000.0
2009-09-03 10:00:00,50.52,50.66,49.94,49.96,248200.0,27.0654,27.1404,26.7547,26.7654,248200.0
2009-09-03 10:30:00,49.96,50.25,49.94,50.13,72500.0,26.7654,26.9207,26.7547,26.8564,72500.0
2009-09-03 11:00:00,50.16,50.48,50.16,50.24,85100.0,26.8725,27.044,26.8725,26.9154,85100.0
2009-09-03 11:30:00,50.24,50.44,50.24,50.42,64100.0,26.9154,27.0225,26.9154,27.0118,64100.0
2009-09-03 12:00:00,50.4,50.48,50.33,50.42,32400.0,27.0011,27.044,26.9636,27.0118,32400.0
2009-09-03 12:30:00,50.41,50.47,50.38,50.42,32100.0,27.0065,27.0386,26.9904,27.0118,32100.0
2009-09-03 13:00:00,50.42,50.65,50.41,50.54,53900.0,27.0118,27.135,27.0065,27.0761,53900.0
2009-09-03 13:30:00,50.53,50.53,50.11,50.24,73200.0,27.0707,27.0707,26.8457,26.9154,73200.0
2009-09-03 14:00:00,50.23,50.4,50.22,50.33,21400.0,26.91,27.0011,26.9047,26.9636,21400.0
2009-09-03 14:30:00,50.28,50.36,50.19,50.34,39200.0,26.9368,26.9797,26.8886,26.9689,39200.0
2009-09-03 15:00:00,50.36,50.42,50.28,50.34,47800.0,26.9797,27.0118,26.9368,26.9689,47800.0
2009-09-03 15:30:00,50.33,50.57,50.33,50.54,148600.0,26.9636,27.0922,26.9636,27.0761,148600.0
2009-09-04 09:30:00,50.7,51.59,50.7,51.04,238000.0,27.1618,27.6386,27.1618,27.344,238000.0
2009-09-04 10:00:00,51.06,51.44,51.05,51.32,88800.0,27.3547,27.5583,27.3493,27.494,88800.0
2009-09-04 10:30:00,51.33,51.44,51.27,51.34,67400.0,27.4993,27.5583,27.4672,27.5047,67400.0
2009-09-04 11:00:00,51.36,51.38,51.22,51.24,40800.0,27.5154,27.5261,27.4404,27.4511,40800.0
2009-09-04 11:30:00,51.24,51.32,51.16,51.31,50500.0,27.4511,27.494,27.4083,27.4886,50500.0
2009-09-04 12:00:00,51.33,51.88,51.33,51.79,79300.0,27.4993,27.794,27.4993,27.7458,79300.0
2009-09-04 12:30:00,51.8,51.86,51.73,51.79,49400.0,27.7511,27.7833,27.7136,27.7458,49400.0
2009-09-04 13:00:00,51.79,51.89,51.69,51.86,66400.0,27.7458,27.7993,27.6922,27.7833,66400.0
2009-09-04 13:30:00,51.86,51.96,51.79,51.88,61600.0,27.7833,27.8368,27.7458,27.794,61600.0
2009-09-04 14:00:00,51.9,51.9,51.74,51.74,77700.0,27.8047,27.8047,27.719,27.719,77700.0
2009-09-04 14:30:00,51.74,51.88,51.74,51.81,49500.0,27.719,27.794,27.719,27.7565,49500.0
2009-09-04 15:00:00,51.81,51.82,51.69,51.75,51000.0,27.7565,27.7618,27.6922,27.7243,51000.0
2009-09-04 15:30:00,51.76,51.92,51.72,51.87,121600.0,27.7297,27.8154,27.7083,27.7886,121600.0
2009-09-08 09:30:00,52.71,53.16,52.37,52.61,322700.0,28.2386,28.4797,28.0565,28.1851,322700.0
2009-09-08 10:00:00,52.56,52.75,52.42,52.67,155100.0,28.1583,28.2601,28.0833,28.2172,155100.0
2009-09-08 10:30:00,52.68,52.94,52.62,52.81,83500.0,28.2226,28.3619,28.1904,28.2922,83500.0
2009-09-08 11:00:00,52.81,52.83,52.59,52.63,65900.0,28.2922,28.3029,28.1744,28.1958,65900.0
2009-09-08 11:30:00,52.6,52.62,52.33,52.46,69000.0,28.1797,28.1904,28.0351,28.1047,69000.0
2009-09-08 12:00:00,52.44,52.58,52.25,52.54,61400.0,28.094,28.169,27.9922,28.1476,61400.0
2009-09-08 12:30:00,52.54,52.57,52.28,52.33,32700.0,28.1476,28.1636,28.0083,28.0351,32700.0
2009-09-08 13:00:00,52.35,52.48,52.31,52.42,32300.0,28.0458,28.1154,28.0243,28.0833,32300.0
2009-09-08 13:30:00,52.44,52.52,52.38,52.52,29400.0,28.094,28.1369,28.0619,28.1369,29400.0
2009-09-08 14:00:00,52.52,52.54,52.4,52.43,89600.0,28.1369,28.1476,28.0726,28.0886,89600.0
2009-09-08 14:30:00,52.44,52.54,52.3,52.35,83800.0,28.094,28.1476,28.019,28.0458,83800.0
2009-09-08 15:00:00,52.35,52.41,52.24,52.4,73700.0,28.0458,28.0779,27.9868,28.0726,73700.0
2009-09-08 15:30:00,52.4,52.68,52.4,52.64,221400.0,28.0726,28.2226,28.0726,28.2011,221400.0
2009-09-09 09:30:00,52.4,52.75,52.26,52.35,149000.0,28.0726,28.2601,27.9976,28.0458,149000.0
2009-09-09 10:00:00,52.37,52.78,52.3,52.67,99600.0,28.0565,28.2761,28.019,28.2172,99600.0
2009-09-09 10:30:00,52.68,52.68,52.42,52.62,82900.0,28.2226,28.2226,28.0833,28.1904,82900.0
2009-09-09 11:00:00,52.63,52.73,52.6,52.63,77600.0,28.1958,28.2494,28.1797,28.1958,77600.0
2009-09-09 11:30:00,52.65,52.67,52.45,52.52,85500.0,28.2065,28.2172,28.0994,28.1369,85500.0
2009-09-09 12:00:00,52.51,52.55,52.4,52.48,36600.0,28.1315,28.1529,28.0726,28.1154,36600.0
2009-09-09 12:30:00,52.45,52.58,52.39,52.58,42200.0,28.0994,28.169,28.0672,28.169,42200.0
2009-09-09 13:00:00,52.59,52.63,52.41,52.43,65700.0,28.1744,28.1958,28.0779,28.0886,65700.0
2009-09-09 13:30:00,52.45,52.45,52.22,52.24,53800.0,28.0994,28.0994,27.9761,27.9868,53800.0
2009-09-09 14:00:00,52.23,52.3,51.86,51.95,127100.0,27.9815,28.019,27.7833,27.8315,127100.0
2009-09-09 14:30:00,51.95,52.08,51.71,51.81,94200.0,27.8315,27.9011,27.7029,27.7565,94200.0
2009-09-09 15:00:00,51.83,51.99,51.8,51.85,117900.0,27.7672,27.8529,27.7511,27.7779,117900.0
2009-09-09 15:30:00,51.85,52.07,51.76,51.78,486300.0,27.7779,27.8958,27.7297,27.7404,486300.0
2009-09-10 09:30:00,51.6,51.92,51.4,51.56,221100.0,27.644,27.8154,27.5368,27.6225,221100.0
2009-09-10 10:00:00,51.58,51.75,51.48,51.5,177700.0,27.6333,27.7243,27.5797,27.5904,177700.0
2009-09-10 10:30:00,51.5,51.9,51.47,51.84,142600.0,27.5904,27.8047,27.5743,27.7726,142600.0
2009-09-10 11:00:00,51.84,52.05,51.8,51.89,92800.0,27.7726,27.8851,27.7511,27.7993,92800.0
2009-09-10 11:30:00,51.88,52.04,51.84,51.98,71200.0,27.794,27.8797,27.7726,27.8476,71200.0
2009-09-10 12:00:00,52.0,52.04,51.83,51.96,28900.0,27.8583,27.8797,27.7672,27.8368,28900.0
2009-09-10 12:30:00,51.96,52.2,51.95,52.19,46800.0,27.8368,27.9654,27.8315,27.9601,46800.0
2009-09-10 13:00:00,52.15,52.25,52.06,52.07,86200.0,27.9386,27.9922,27.8904,27.8958,86200.0
2009-09-10 13:30:00,52.09,52.21,51.99,52.09,94100.0,27.9065,27.9708,27.8529,27.9065,94100.0
2009-09-10 14:00:00,52.1,52.1,51.89,51.96,88700.0,27.9118,27.9118,27.7993,27.8368,88700.0
2009-09-10 14:30:00,51.96,52.01,51.91,51.94,47400.0,27.8368,27.8636,27.8101,27.8261,47400.0
2009-09-10 15:00:00,51.97,51.97,51.29,51.46,252900.0,27.8422,27.8422,27.4779,27.569,252900.0
2009-09-10 15:30:00,51.47,51.83,51.44,51.81,152900.0,27.5743,27.7672,27.5583,27.7565,152900.0
2009-09-11 09:30:00,51.78,52.38,51.34,52.19,282500.0,27.7404,28.0619,27.5047,27.9601,282500.0
2009-09-11 10:00:00,52.2,52.33,51.85,52.32,175700.0,27.9654,28.0351,27.7779,28.0297,175700.0
2009-09-11 10:30:00,52.33,52.59,52.31,52.52,142100.0,28.0351,28.1744,28.0243,28.1369,142100.0
2009-09-11 11:00:00,52.53,52.58,52.21,52.25,92300.0,28.1422,28.169,27.9708,27.9922,92300.0
2009-09-11 11:30:00,52.26,52.44,52.21,52.31,111800.0,27.9976,28.094,27.9708,28.0243,111800.0
2009-09-11 12:00:00,52.3,52.31,51.84,51.86,75000.0,28.019,28.0243,27.7726,27.7833,75000.0
2009-09-11 12:30:00,51.84,52.19,51.71,52.12,109400.0,27.7726,27.9601,27.7029,27.9226,109400.0
2009-09-11 13:00:00,52.11,52.2,51.99,52.08,46300.0,27.9172,27.9654,27.8529,27.9011,46300.0
2009-09-11 13:30:00,52.07,52.15,51.75,51.78,59400.0,27.8958,27.9386,27.7243,27.7404,59400.0
2009-09-11 14:00:00,51.76,51.91,51.73,51.83,65500.0,27.7297,27.8101,27.7136,27.7672,65500.0
2009-09-11 14:30:00,51.86,51.9,51.82,51.88,35800.0,27.7833,27.8047,27.7618,27.794,35800.0
2009-09-11 15:00:00,51.88,51.91,51.79,51.89,52700.0,27.794,27.8101,27.7458,27.7993,52700.0
2009-09-11 15:30:00,51.88,52.07,51.84,52.05,162600.0,27.794,27.8958,27.7726,27.8851,162600.0
2009-09-14 09:30:00,51.4,51.78,50.82,51.73,178200.0,27.5368,27.7404,27.2261,27.7136,178200.0
2009-09-14 10:00:00,51.71,51.87,51.39,51.81,102600.0,27.7029,27.7886,27.5315,27.7565,102600.0
2009-09-14 10:30:00,51.79,52.13,51.79,52.01,81700.0,27.7458,27.9279,27.7458,27.8636,81700.0
2009-09-14 11:00:00,52.01,52.22,51.94,51.94,74600.0,27.8636,27.9761,27.8261,27.8261,74600.0
2009-09-14 11:30:00,51.99,52.04,51.92,51.99,33400.0,27.8529,27.8797,27.8154,27.8529,33400.0
2009-09-14 12:00:00,51.98,52.01,51.75,51.89,36300.0,27.8476,27.8636,27.7243,27.7993,36300.0
2009-09-14 12:30:00,51.89,51.92,51.78,51.87,30200.0,27.7993,27.8154,27.7404,27.7886,30200.0
2009-09-14 13:00:00,51.89,51.89,51.74,51.81,42700.0,27.7993,27.7993,27.719,27.7565,42700.0
2009-09-14 13:30:00,51.81,51.98,51.8,51.97,45800.0,27.7565,27.8476,27.7511,27.8422,45800.0
2009-09-14 14:00:00,51.95,52.15,51.9,52.12,57200.0,27.8315,27.9386,27.8047,27.9226,57200.0
2009-09-14 14:30:00,52.13,52.26,52.11,52.19,74300.0,27.9279,27.9976,27.9172,27.9601,74300.0
2009-09-14 15:00:00,52.18,52.26,52.14,52.16,63100.0,27.9547,27.9976,27.9333,27.944,63100.0
2009-09-14 15:30:00,52.15,52.24,52.13,52.16,151900.0,27.9386,27.9868,27.9279,27.944,151900.0
2009-09-15 09:30:00,52.43,52.7,52.22,52.32,217900.0,28.0886,28.2333,27.9761,28.0297,217900.0
2009-09-15 10:00:00,52.28,52.56,52.15,52.48,258200.0,28.0083,28.1583,27.9386,28.1154,258200.0
2009-09-15 10:30:00,52.52,52.74,52.43,52.74,104300.0,28.1369,28.2547,28.0886,28.2547,104300.0
2009-09-15 11:00:00,52.74,52.78,52.48,52.51,110900.0,28.2547,28.2761,28.1154,28.1315,110900.0
2009-09-15 11:30:00,52.51,52.84,52.5,52.78,106900.0,28.1315,28.3083,28.1261,28.2761,106900.0
2009-09-15 12:00:00,52.81,52.82,52.66,52.82,54900.0,28.2922,28.2976,28.2119,28.2976,54900.0
2009-09-15 12:30:00,52.81,52.89,52.71,52.87,46900.0,28.2922,28.3351,28.2386,28.3244,46900.0
2009-09-15 13:00:00,52.89,53.05,52.85,53.0,82300.0,28.3351,28.4208,28.3136,28.394,82300.0
2009-09-15 13:30:00,53.01,53.13,52.89,53.11,70800.0,28.3994,28.4637,28.3351,28.4529,70800.0
2009-09-15 14:00:00,53.12,53.18,53.05,53.11,58600.0,28.4583,28.4904,28.4208,28.4529,58600.0
2009-09-15 14:30:00,53.13,53.14,52.94,53.01,70900.0,28.4637,28.469,28.3619,28.3994,70900.0
2009-09-15 15:00:00,53.02,53.14,52.95,53.12,76700.0,28.4047,28.469,28.3672,28.4583,76700.0
2009-09-15 15:30:00,53.12,53.15,52.92,53.06,261500.0,28.4583,28.4744,28.3511,28.4262,261500.0
2009-09-16 09:30:00,53.53,53.68,53.09,53.38,234400.0,28.6779,28.7583,28.4422,28.5976,234400.0
2009-09-16 10:00:00,53.39,53.43,53.02,53.13,141700.0,28.6029,28.6244,28.4047,28.4637,141700.0
2009-09-16 10:30:00,53.13,53.5,53.06,53.43,127300.0,28.4637,28.6619,28.4262,28.6244,127300.0
2009-09-16 11:00:00,53.45,53.5,53.38,53.38,69600.0,28.6351,28.6619,28.5976,28.5976,69600.0
2009-09-16 11:30:00,53.4,53.66,53.39,53.65,68000.0,28.6083,28.7476,28.6029,28.7422,68000.0
2009-09-16 12:00:00,53.67,53.74,53.53,53.54,93300.0,28.7529,28.7905,28.6779,28.6833,93300.0
2009-09-16 12:30:00,53.57,53.63,53.51,53.51,47600.0,28.6994,28.7315,28.6672,28.6672,47600.0
2009-09-16 13:00:00,53.5,53.68,53.48,53.65,70700.0,28.6619,28.7583,28.6512,28.7422,70700.0
2009-09-16 13:30:00,53.64,53.66,53.53,53.54,78900.0,28.7369,28.7476,28.6779,28.6833,78900.0
2009-09-16 14:00:00,53.54,53.68,53.53,53.67,68100.0,28.6833,28.7583,28.6779,28.7529,68100.0
2009-09-16 14:30:00,53.67,53.74,53.61,53.63,89000.0,28.7529,28.7905,28.7208,28.7315,89000.0
2009-09-16 15:00:00,53.62,53.7,53.55,53.68,101300.0,28.7262,28.769,28.6887,28.7583,101300.0
2009-09-16 15:30:00,53.7,53.93,53.69,53.9,203900.0,28.769,28.8922,28.7637,28.8762,203900.0
2009-09-17 09:30:00,53.5,53.99,53.48,53.99,136400.0,28.6619,28.9244,28.6512,28.9244,136400.0
2009-09-17 10:00:00,53.99,54.24,53.88,53.95,290300.0,28.9244,29.0583,28.8655,28.903,290300.0
2009-09-17 10:30:00,53.95,54.24,53.95,54.16,134300.0,28.903,29.0583,28.903,29.0155,134300.0
2009-09-17 11:00:00,54.16,54.17,53.95,54.01,127300.0,29.0155,29.0208,28.903,28.9351,127300.0
2009-09-17 11:30:00,54.01,54.02,53.82,53.94,106800.0,28.9351,28.9405,28.8333,28.8976,106800.0
2009-09-17 12:00:00,53.94,53.99,53.64,53.76,82600.0,28.8976,28.9244,28.7369,28.8012,82600.0
2009-09-17 12:30:00,53.78,53.8,53.44,53.44,128900.0,28.8119,28.8226,28.6297,28.6297,128900.0
2009-09-17 13:00:00,53.42,53.57,53.37,53.45,128900.0,28.619,28.6994,28.5922,28.6351,128900.0
2009-09-17 13:30:00,53.45,53.52,53.36,53.48,95400.0,28.6351,28.6726,28.5869,28.6512,95400.0
2009-09-17 14:00:00,53.48,53.54,53.4,53.42,119400.0,28.6512,28.6833,28.6083,28.619,119400.0
2009-09-17 14:30:00,53.42,53.6,53.42,53.5,82400.0,28.619,28.7154,28.619,28.6619,82400.0
2009-09-17 15:00:00,53.48,53.56,53.46,53.49,122000.0,28.6512,28.694,28.6404,28.6565,122000.0
2009-09-17 15:30:00,53.51,53.51,53.26,53.45,223600.0,28.6672,28.6672,28.5333,28.6351,223600.0
2009-09-18 09:30:00,53.69,53.78,53.44,53.7,131900.0,28.7637,28.8119,28.6297,28.769,131900.0
2009-09-18 10:00:00,53.68,53.77,53.56,53.67,148000.0,28.7583,28.8065,28.694,28.7529,148000.0
2009-09-18 10:30:00,53.68,53.83,53.59,53.72,107700.0,28.7583,28.8387,28.7101,28.7797,107700.0
2009-09-18 11:00:00,53.71,53.85,53.71,53.81,71000.0,28.7744,28.8494,28.7744,28.828,71000.0
2009-09-18 11:30:00,53.83,53.84,53.63,53.63,69500.0,28.8387,28.844,28.7315,28.7315,69500.0
2009-09-18 12:00:00,53.62,53.65,53.47,53.47,36900.0,28.7262,28.7422,28.6458,28.6458,36900.0
2009-09-18 12:30:00,53.48,53.58,53.44,53.51,53700.0,28.6512,28.7047,28.6297,28.6672,53700.0
2009-09-18 13:00:00,53.5,53.53,53.44,53.47,20500.0,28.6619,28.6779,28.6297,28.6458,20500.0
2009-09-18 13:30:00,53.46,53.54,53.41,53.49,18400.0,28.6404,28.6833,28.6137,28.6565,18400.0
2009-09-18 14:00:00,53.5,53.57,53.47,53.55,26400.0,28.6619,28.6994,28.6458,28.6887,26400.0
2009-09-18 14:30:00,53.55,53.7,53.53,53.68,26500.0,28.6887,28.769,28.6779,28.7583,26500.0
2009-09-18 15:00:00,53.67,53.9,53.67,53.88,39400.0,28.7529,28.8762,28.7529,28.8655,39400.0
2009-09-18 15:30:00,53.88,53.92,53.69,53.73,170300.0,28.8655,28.8869,28.7637,28.7851,170300.0
2009-09-21 09:30:00,52.47,54.92,52.47,52.67,125700.0,28.1101,29.4226,28.1101,28.2172,125700.0
2009-09-21 10:00:00,52.67,52.76,52.55,52.6,111200.0,28.2172,28.2654,28.1529,28.1797,111200.0
2009-09-21 10:30:00,52.59,52.68,52.41,52.65,52700.0,28.1744,28.2226,28.0779,28.2065,52700.0
2009-09-21 11:00:00,52.63,52.92,52.6,52.78,59000.0,28.1958,28.3511,28.1797,28.2761,59000.0
2009-09-21 11:30:00,52.79,52.95,52.75,52.75,35300.0,28.2815,28.3672,28.2601,28.2601,35300.0
2009-09-21 12:00:00,52.77,52.81,52.7,52.76,18700.0,28.2708,28.2922,28.2333,28.2654,18700.0
2009-09-21 12:30:00,52.73,52.82,52.71,52.78,18000.0,28.2494,28.2976,28.2386,28.2761,18000.0
2009-09-21 13:00:00,52.79,52.84,52.74,52.82,20700.0,28.2815,28.3083,28.2547,28.2976,20700.0
2009-09-21 13:30:00,52.85,52.87,52.78,52.78,22400.0,28.3136,28.3244,28.2761,28.2761,22400.0
2009-09-21 14:00:00,52.8,52.83,52.71,52.74,31500.0,28.2869,28.3029,28.2386,28.2547,31500.0
2009-09-21 14:30:00,52.73,52.78,52.69,52.77,18900.0,28.2494,28.2761,28.2279,28.2708,18900.0
2009-09-21 15:00:00,52.77,52.83,52.74,52.74,45300.0,28.2708,28.3029,28.2547,28.2547,45300.0
2009-09-21 15:30:00,52.74,52.91,52.63,52.87,138200.0,28.2547,28.3458,28.1958,28.3244,138200.0
2009-09-22 09:30:00,53.56,53.63,53.28,53.29,103200.0,28.694,28.7315,28.544,28.5494,103200.0
2009-09-22 10:00:00,53.28,53.62,53.16,53.55,108100.0,28.544,28.7262,28.4797,28.6887,108100.0
2009-09-22 10:30:00,53.55,53.67,53.36,53.66,44200.0,28.6887,28.7529,28.5869,28.7476,44200.0
2009-09-22 11:00:00,53.65,53.74,53.61,53.68,49200.0,28.7422,28.7905,28.7208,28.7583,49200.0
2009-09-22 11:30:00,53.7,53.85,53.67,53.81,42600.0,28.769,28.8494,28.7529,28.828,42600.0
2009-09-22 12:00:00,53.82,53.94,53.77,53.93,43900.0,28.8333,28.8976,28.8065,28.8922,43900.0
2009-09-22 12:30:00,53.89,53.95,53.78,53.79,22100.0,28.8708,28.903,28.8119,28.8172,22100.0
2009-09-22 13:00:00,53.79,53.84,53.75,53.77,47000.0,28.8172,28.844,28.7958,28.8065,47000.0
2009-09-22 13:30:00,53.78,53.97,53.76,53.87,48400.0,28.8119,28.9137,28.8012,28.8601,48400.0
2009-09-22 14:00:00,53.87,53.92,53.83,53.87,36600.0,28.8601,28.8869,28.8387,28.8601,36600.0
2009-09-22 14:30:00,53.89,53.91,53.8,53.89,45800.0,28.8708,28.8815,28.8226,28.8708,45800.0
2009-09-22 15:00:00,53.89,53.95,53.81,53.94,80500.0,28.8708,28.903,28.828,28.8976,80500.0
2009-09-22 15:30:00,53.94,54.03,53.83,53.86,159300.0,28.8976,28.9458,28.8387,28.8547,159300.0
2009-09-23 09:30:00,53.82,54.0,53.67,53.71,93800.0,28.8333,28.9297,28.7529,28.7744,93800.0
2009-09-23 10:00:00,53.71,53.97,53.69,53.94,82000.0,28.7744,28.9137,28.7637,28.8976,82000.0
2009-09-23 10:30:00,53.93,53.93,53.63,53.79,84600.0,28.8922,28.8922,28.7315,28.8172,84600.0
2009-09-23 11:00:00,53.8,53.84,53.65,53.83,37100.0,28.8226,28.844,28.7422,28.8387,37100.0
2009-09-23 11:30:00,53.83,54.03,53.82,54.0,82900.0,28.8387,28.9458,28.8333,28.9297,82900.0
2009-09-23 12:00:00,54.03,54.15,53.94,53.95,45100.0,28.9458,29.0101,28.8976,28.903,45100.0
2009-09-23 12:30:00,53.96,54.07,53.92,54.03,24700.0,28.9083,28.9672,28.8869,28.9458,24700.0
2009-09-23 13:00:00,54.03,54.09,53.96,54.03,21600.0,28.9458,28.978,28.9083,28.9458,21600.0
2009-09-23 13:30:00,54.03,54.24,54.02,54.23,35200.0,28.9458,29.0583,28.9405,29.053,35200.0
2009-09-23 14:00:00,54.23,54.64,54.16,54.64,139800.0,29.053,29.2726,29.0155,29.2726,139800.0
2009-09-23 14:30:00,54.63,54.82,54.48,54.52,198000.0,29.2673,29.369,29.1869,29.2083,198000.0
2009-09-23 15:00:00,54.53,54.59,53.96,54.09,191300.0,29.2137,29.2458,28.9083,28.978,191300.0
2009-09-23 15:30:00,54.1,54.1,53.63,53.65,345800.0,28.9833,28.9833,28.7315,28.7422,345800.0
2009-09-24 09:30:00,53.82,54.1,53.67,53.75,65600.0,28.8333,28.9833,28.7529,28.7958,65600.0
2009-09-24 10:00:00,53.75,53.75,52.48,52.74,167400.0,28.7958,28.7958,28.1154,28.2547,167400.0
2009-09-24 10:30:00,52.79,52.96,52.33,52.82,84700.0,28.2815,28.3726,28.0351,28.2976,84700.0
2009-09-24 11:00:00,52.75,52.8,52.37,52.58,77300.0,28.2601,28.2869,28.0565,28.169,77300.0
2009-09-24 11:30:00,52.6,52.65,52.32,52.47,78200.0,28.1797,28.2065,28.0297,28.1101,78200.0
2009-09-24 12:00:00,52.5,52.55,52.36,52.48,67600.0,28.1261,28.1529,28.0511,28.1154,67600.0
2009-09-24 12:30:00,52.49,52.58,52.23,52.24,68700.0,28.1208,28.169,27.9815,27.9868,68700.0
2009-09-24 13:00:00,52.24,52.36,52.2,52.27,83300.0,27.9868,28.0511,27.9654,28.0029,83300.0
2009-09-24 13:30:00,52.3,52.35,52.15,52.22,57900.0,28.019,28.0458,27.9386,27.9761,57900.0
2009-09-24 14:00:00,52.2,52.24,52.02,52.11,71500.0,27.9654,27.9868,27.869,27.9172,71500.0
2009-09-24 14:30:00,52.13,52.57,52.13,52.5,88600.0,27.9279,28.1636,27.9279,28.1261,88600.0
2009-09-24 15:00:00,52.53,53.23,52.46,52.6,166600.0,28.1422,28.5172,28.1047,28.1797,166600.0
2009-09-24 15:30:00,52.6,52.64,52.16,52.16,389500.0,28.1797,28.2011,27.944,27.944,389500.0
2009-09-25 09:30:00,52.19,52.57,52.06,52.39,111300.0,27.9601,28.1636,27.8904,28.0672,111300.0
2009-09-25 10:00:00,52.38,52.79,52.21,52.53,91900.0,28.0619,28.2815,27.9708,28.1422,91900.0
2009-09-25 10:30:00,52.52,52.58,52.29,52.49,69500.0,28.1369,28.169,28.0136,28.1208,69500.0
2009-09-25 11:00:00,52.48,52.62,52.18,52.37,52700.0,28.1154,28.1904,27.9547,28.0565,52700.0
2009-09-25 11:30:00,52.38,52.57,52.16,52.16,39800.0,28.0619,28.1636,27.944,27.944,39800.0
2009-09-25 12:00:00,52.13,52.19,51.85,51.95,59800.0,27.9279,27.9601,27.7779,27.8315,59800.0
2009-09-25 12:30:00,51.97,52.18,51.94,52.1,31200.0,27.8422,27.9547,27.8261,27.9118,31200.0
2009-09-25 13:00:00,52.11,52.12,51.94,52.11,44000.0,27.9172,27.9226,27.8261,27.9172,44000.0
2009-09-25 13:30:00,52.11,52.37,52.08,52.37,31400.0,27.9172,28.0565,27.9011,28.0565,31400.0
2009-09-25 14:00:00,52.37,52.43,52.14,52.14,34400.0,28.0565,28.0886,27.9333,27.9333,34400.0
2009-09-25 14:30:00,52.14,52.42,52.02,52.39,50600.0,27.9333,28.0833,27.869,28.0672,50600.0
2009-09-25 15:00:00,52.36,52.38,52.09,52.21,43300.0,28.0511,28.0619,27.9065,27.9708,43300.0
2009-09-25 15:30:00,52.2,52.26,52.14,52.17,164600.0,27.9654,27.9976,27.9333,27.9493,164600.0
2009-09-28 09:30:00,52.43,52.76,52.13,52.47,63000.0,28.0886,28.2654,27.9279,28.1101,63000.0
2009-09-28 10:00:00,52.47,52.76,52.47,52.74,49000.0,28.1101,28.2654,28.1101,28.2547,49000.0
2009-09-28 10:30:00,52.81,52.91,52.75,52.86,43300.0,28.2922,28.3458,28.2601,28.319,43300.0
2009-09-28 11:00:00,52.87,53.14,52.78,53.12,28000.0,28.3244,28.469,28.2761,28.4583,28000.0
2009-09-28 11:30:00,53.13,53.3,53.11,53.29,21700.0,28.4637,28.5547,28.4529,28.5494,21700.0
2009-09-28 12:00:00,53.28,53.48,53.26,53.46,20600.0,28.544,28.6512,28.5333,28.6404,20600.0
2009-09-28 12:30:00,53.46,53.55,53.34,53.34,32400.0,28.6404,28.6887,28.5762,28.5762,32400.0
2009-09-28 13:00:00,53.34,53.47,53.32,53.44,30100.0,28.5762,28.6458,28.5654,28.6297,30100.0
2009-09-28 13:30:00,53.44,53.47,53.27,53.32,23400.0,28.6297,28.6458,28.5387,28.5654,23400.0
2009-09-28 14:00:00,53.3,53.35,53.13,53.31,36600.0,28.5547,28.5815,28.4637,28.5601,36600.0
2009-09-28 14:30:00,53.31,53.32,53.11,53.14,29800.0,28.5601,28.5654,28.4529,28.469,29800.0
2009-09-28 15:00:00,53.14,53.44,53.14,53.42,35900.0,28.469,28.6297,28.469,28.619,35900.0
2009-09-28 15:30:00,53.4,53.5,53.31,53.49,117200.0,28.6083,28.6619,28.5601,28.6565,117200.0
2009-09-29 09:30:00,53.31,53.57,53.25,53.35,149800.0,28.5601,28.6994,28.5279,28.5815,149800.0
2009-09-29 10:00:00,53.33,53.36,52.89,53.19,112500.0,28.5708,28.5869,28.3351,28.4958,112500.0
2009-09-29 10:30:00,53.24,53.3,53.09,53.17,62300.0,28.5226,28.5547,28.4422,28.4851,62300.0
2009-09-29 11:00:00,53.15,53.15,52.91,52.97,66800.0,28.4744,28.4744,28.3458,28.3779,66800.0
2009-09-29 11:30:00,52.99,53.0,52.69,52.74,46700.0,28.3886,28.394,28.2279,28.2547,46700.0
2009-09-29 12:00:00,52.75,52.83,52.67,52.75,35500.0,28.2601,28.3029,28.2172,28.2601,35500.0
2009-09-29 12:30:00,52.75,52.88,52.74,52.85,28500.0,28.2601,28.3297,28.2547,28.3136,28500.0
2009-09-29 13:00:00,52.85,52.96,52.74,52.83,51100.0,28.3136,28.3726,28.2547,28.3029,51100.0
2009-09-29 13:30:00,52.83,53.03,52.81,53.0,70000.0,28.3029,28.4101,28.2922,28.394,70000.0
2009-09-29 14:00:00,53.0,53.01,52.85,52.9,47300.0,28.394,28.3994,28.3136,28.3404,47300.0
2009-09-29 14:30:00,52.89,53.1,52.89,53.01,52800.0,28.3351,28.4476,28.3351,28.3994,52800.0
2009-09-29 15:00:00,53.04,53.07,52.95,52.95,52800.0,28.4154,28.4315,28.3672,28.3672,52800.0
2009-09-29 15:30:00,52.95,53.1,52.9,52.92,155600.0,28.3672,28.4476,28.3404,28.3511,155600.0
2009-09-30 09:30:00,53.3,53.72,52.52,52.73,98200.0,28.5547,28.7797,28.1369,28.2494,98200.0
2009-09-30 10:00:00,52.72,53.17,52.61,53.08,113400.0,28.244,28.4851,28.1851,28.4369,113400.0
2009-09-30 10:30:00,53.08,53.22,52.86,53.02,58900.0,28.4369,28.5119,28.319,28.4047,58900.0
2009-09-30 11:00:00,53.04,53.44,53.0,53.31,21400.0,28.4154,28.6297,28.394,28.5601,21400.0
2009-09-30 11:30:00,53.31,53.38,53.2,53.38,22500.0,28.5601,28.5976,28.5012,28.5976,22500.0
2009-09-30 12:00:00,53.37,53.6,53.35,53.55,26400.0,28.5922,28.7154,28.5815,28.6887,26400.0
2009-09-30 12:30:00,53.57,53.71,53.52,53.62,38400.0,28.6994,28.7744,28.6726,28.7262,38400.0
2009-09-30 13:00:00,53.64,53.74,53.55,53.62,48100.0,28.7369,28.7905,28.6887,28.7262,48100.0
2009-09-30 13:30:00,53.63,53.7,53.58,53.58,48900.0,28.7315,28.769,28.7047,28.7047,48900.0
2009-09-30 14:00:00,53.6,53.73,53.56,53.67,22800.0,28.7154,28.7851,28.694,28.7529,22800.0
2009-09-30 14:30:00,53.66,53.78,53.61,53.63,32700.0,28.7476,28.8119,28.7208,28.7315,32700.0
2009-09-30 15:00:00,53.6,53.6,53.12,53.24,89200.0,28.7154,28.7154,28.4583,28.5226,89200.0
2009-09-30 15:30:00,53.25,53.71,53.15,53.53,260000.0,28.5279,28.7744,28.4744,28.6779,260000.0
2009-10-01 09:30:00,53.64,53.83,53.46,53.71,104500.0,28.7369,28.8387,28.6404,28.7744,104500.0
2009-10-01 10:00:00,53.73,53.78,53.24,53.47,150600.0,28.7851,28.8119,28.5226,28.6458,150600.0
2009-10-01 10:30:00,53.43,53.66,53.37,53.42,58500.0,28.6244,28.7476,28.5922,28.619,58500.0
2009-10-01 11:00:00,53.44,53.44,52.94,53.06,74600.0,28.6297,28.6297,28.3619,28.4262,74600.0
2009-10-01 11:30:00,53.12,53.14,52.75,52.8,41500.0,28.4583,28.469,28.2601,28.2869,41500.0
2009-10-01 12:00:00,52.78,53.03,52.77,52.97,49400.0,28.2761,28.4101,28.2708,28.3779,49400.0
2009-10-01 12:30:00,53.0,53.06,52.89,52.93,45600.0,28.394,28.4262,28.3351,28.3565,45600.0
2009-10-01 13:00:00,52.92,52.94,52.5,52.51,55700.0,28.3511,28.3619,28.1261,28.1315,55700.0
2009-10-01 13:30:00,52.52,52.78,52.5,52.65,53100.0,28.1369,28.2761,28.1261,28.2065,53100.0
2009-10-01 14:00:00,52.65,52.87,52.56,52.78,42400.0,28.2065,28.3244,28.1583,28.2761,42400.0
2009-10-01 14:30:00,52.78,52.78,52.56,52.65,58200.0,28.2761,28.2761,28.1583,28.2065,58200.0
2009-10-01 15:00:00,52.62,52.73,52.17,52.19,135300.0,28.1904,28.2494,27.9493,27.9601,135300.0
2009-10-01 15:30:00,52.18,52.25,51.8,51.82,283000.0,27.9547,27.9922,27.7511,27.7618,283000.0
2009-10-02 09:30:00,50.89,51.45,50.51,51.06,233700.0,27.2636,27.5636,27.06,27.3547,233700.0
2009-10-02 10:00:00,51.04,51.38,50.79,51.16,140200.0,27.344,27.5261,27.21,27.4083,140200.0
2009-10-02 10:30:00,51.16,51.69,51.15,51.35,92500.0,27.4083,27.6922,27.4029,27.51,92500.0
2009-10-02 11:00:00,51.35,51.47,51.07,51.2,49600.0,27.51,27.5743,27.36,27.4297,49600.0
2009-10-02 11:30:00,51.21,51.36,50.88,50.88,79200.0,27.435,27.5154,27.2582,27.2582,79200.0
2009-10-02 12:00:00,50.9,51.04,50.88,51.04,59300.0,27.269,27.344,27.2582,27.344,59300.0
2009-10-02 12:30:00,51.05,51.26,51.03,51.24,45000.0,27.3493,27.4618,27.3386,27.4511,45000.0
2009-10-02 13:00:00,51.21,51.5,51.19,51.42,33800.0,27.435,27.5904,27.4243,27.5475,33800.0
2009-10-02 13:30:00,51.43,51.52,51.32,51.43,35300.0,27.5529,27.6011,27.494,27.5529,35300.0
2009-10-02 14:00:00,51.43,51.43,51.3,51.36,23800.0,27.5529,27.5529,27.4833,27.5154,23800.0
2009-10-02 14:30:00,51.36,51.42,51.25,51.32,45200.0,27.5154,27.5475,27.4565,27.494,45200.0
2009-10-02 15:00:00,51.29,51.3,51.15,51.19,73700.0,27.4779,27.4833,27.4029,27.4243,73700.0
2009-10-02 15:30:00,51.19,51.3,50.99,51.05,159700.0,27.4243,27.4833,27.3172,27.3493,159700.0
2009-10-05 09:30:00,51.73,51.73,51.24,51.41,90500.0,27.7136,27.7136,27.4511,27.5422,90500.0
2009-10-05 10:00:00,51.43,51.77,51.27,51.74,106000.0,27.5529,27.7351,27.4672,27.719,106000.0
2009-10-05 10:30:00,51.74,52.26,51.72,52.25,55400.0,27.719,27.9976,27.7083,27.9922,55400.0
2009-10-05 11:00:00,52.23,52.31,51.81,51.91,78700.0,27.9815,28.0243,27.7565,27.8101,78700.0
2009-10-05 11:30:00,51.9,52.0,51.78,51.89,58600.0,27.8047,27.8583,27.7404,27.7993,58600.0
2009-10-05 12:00:00,51.91,52.13,51.88,52.13,24700.0,27.8101,27.9279,27.794,27.9279,24700.0
2009-10-05 12:30:00,52.11,52.35,52.11,52.32,33600.0,27.9172,28.0458,27.9172,28.0297,33600.0
2009-10-05 13:00:00,52.32,52.51,52.32,52.45,37700.0,28.0297,28.1315,28.0297,28.0994,37700.0
2009-10-05 13:30:00,52.45,52.49,52.35,52.45,33900.0,28.0994,28.1208,28.0458,28.0994,33900.0
2009-10-05 14:00:00,52.46,52.49,52.37,52.47,40700.0,28.1047,28.1208,28.0565,28.1101,40700.0
2009-10-05 14:30:00,52.46,52.94,52.46,52.91,54300.0,28.1047,28.3619,28.1047,28.3458,54300.0
2009-10-05 15:00:00,52.91,52.95,52.65,52.67,48600.0,28.3458,28.3672,28.2065,28.2172,48600.0
2009-10-05 15:30:00,52.68,52.77,52.46,52.59,127100.0,28.2226,28.2708,28.1047,28.1744,127100.0
2009-10-06 09:30:00,53.2,53.79,53.06,53.69,125500.0,28.5012,28.8172,28.4262,28.7637,125500.0
2009-10-06 10:00:00,53.73,53.98,53.7,53.71,107000.0,28.7851,28.919,28.769,28.7744,107000.0
2009-10-06 10:30:00,53.69,53.99,53.58,53.88,82500.0,28.7637,28.9244,28.7047,28.8655,82500.0
2009-10-06 11:00:00,53.86,54.0,53.76,53.97,111800.0,28.8547,28.9297,28.8012,28.9137,111800.0
2009-10-06 11:30:00,53.97,53.98,53.58,53.78,39800.0,28.9137,28.919,28.7047,28.8119,39800.0
2009-10-06 12:00:00,53.77,53.91,53.71,53.71,38500.0,28.8065,28.8815,28.7744,28.7744,38500.0
2009-10-06 12:30:00,53.72,53.77,53.49,53.49,31700.0,28.7797,28.8065,28.6565,28.6565,31700.0
2009-10-06 13:00:00,53.49,53.49,53.15,53.32,46400.0,28.6565,28.6565,28.4744,28.5654,46400.0
2009-10-06 13:30:00,53.29,53.29,52.8,52.85,61500.0,28.5494,28.5494,28.2869,28.3136,61500.0
2009-10-06 14:00:00,52.86,52.87,52.35,52.5,83900.0,28.319,28.3244,28.0458,28.1261,83900.0
2009-10-06 14:30:00,52.49,52.73,52.4,52.69,74200.0,28.1208,28.2494,28.0726,28.2279,74200.0
2009-10-06 15:00:00,52.69,52.89,52.6,52.69,112400.0,28.2279,28.3351,28.1797,28.2279,112400.0
2009-10-06 15:30:00,52.68,52.69,52.38,52.57,174100.0,28.2226,28.2279,28.0619,28.1636,174100.0
2009-10-07 09:30:00,52.43,52.58,51.88,52.27,96600.0,28.0886,28.169,27.794,28.0029,96600.0
2009-10-07 10:00:00,52.32,52.72,52.21,52.58,58400.0,28.0297,28.244,27.9708,28.169,58400.0
2009-10-07 10:30:00,52.61,52.76,52.41,52.7,47200.0,28.1851,28.2654,28.0779,28.2333,47200.0
2009-10-07 11:00:00,52.69,52.96,52.48,52.63,51300.0,28.2279,28.3726,28.1154,28.1958,51300.0
2009-10-07 11:30:00,52.63,52.67,52.27,52.31,32500.0,28.1958,28.2172,28.0029,28.0243,32500.0
2009-10-07 12:00:00,52.28,52.59,52.24,52.58,64600.0,28.0083,28.1744,27.9868,28.169,64600.0
2009-10-07 12:30:00,52.57,52.57,52.46,52.54,42600.0,28.1636,28.1636,28.1047,28.1476,42600.0
2009-10-07 13:00:00,52.55,52.68,52.5,52.61,26700.0,28.1529,28.2226,28.1261,28.1851,26700.0
2009-10-07 13:30:00,52.62,52.7,52.57,52.63,21300.0,28.1904,28.2333,28.1636,28.1958,21300.0
2009-10-07 14:00:00,52.62,52.64,52.48,52.62,29100.0,28.1904,28.2011,28.1154,28.1904,29100.0
2009-10-07 14:30:00,52.61,52.7,52.6,52.66,22600.0,28.1851,28.2333,28.1797,28.2119,22600.0
2009-10-07 15:00:00,52.64,52.81,52.62,52.78,40600.0,28.2011,28.2922,28.1904,28.2761,40600.0
2009-10-07 15:30:00,52.76,52.98,52.76,52.97,90100.0,28.2654,28.3833,28.2654,28.3779,90100.0
2009-10-08 09:30:00,53.41,53.72,53.22,53.32,85400.0,28.6137,28.7797,28.5119,28.5654,85400.0
2009-10-08 10:00:00,53.3,53.55,53.18,53.45,62100.0,28.5547,28.6887,28.4904,28.6351,62100.0
2009-10-08 10:30:00,53.45,53.5,53.3,53.43,48900.0,28.6351,28.6619,28.5547,28.6244,48900.0
2009-10-08 11:00:00,53.44,53.6,53.43,53.52,23000.0,28.6297,28.7154,28.6244,28.6726,23000.0
2009-10-08 11:30:00,53.52,53.65,53.38,53.53,34800.0,28.6726,28.7422,28.5976,28.6779,34800.0
2009-10-08 12:00:00,53.54,53.6,53.44,53.55,34300.0,28.6833,28.7154,28.6297,28.6887,34300.0
2009-10-08 12:30:00,53.55,53.61,53.47,53.52,28600.0,28.6887,28.7208,28.6458,28.6726,28600.0
2009-10-08 13:00:00,53.51,53.53,53.21,53.22,71400.0,28.6672,28.6779,28.5065,28.5119,71400.0
2009-10-08 13:30:00,53.21,53.27,52.97,53.25,50900.0,28.5065,28.5387,28.3779,28.5279,50900.0
2009-10-08 14:00:00,53.28,53.28,53.13,53.27,28400.0,28.544,28.544,28.4637,28.5387,28400.0
2009-10-08 14:30:00,53.25,53.36,53.23,53.29,25000.0,28.5279,28.5869,28.5172,28.5494,25000.0
2009-10-08 15:00:00,53.29,53.42,53.25,53.27,83200.0,28.5494,28.619,28.5279,28.5387,83200.0
2009-10-08 15:30:00,53.27,53.28,53.06,53.16,91200.0,28.5387,28.544,28.4262,28.4797,91200.0
2009-10-09 09:30:00,53.61,53.99,53.53,53.71,111600.0,28.7208,28.9244,28.6779,28.7744,111600.0
2009-10-09 10:00:00,53.72,53.96,53.69,53.9,38700.0,28.7797,28.9083,28.7637,28.8762,38700.0
2009-10-09 10:30:00,53.9,53.94,53.65,53.81,20700.0,28.8762,28.8976,28.7422,28.828,20700.0
2009-10-09 11:00:00,53.77,53.92,53.71,53.89,26400.0,28.8065,28.8869,28.7744,28.8708,26400.0
2009-10-09 11:30:00,53.85,53.94,53.7,53.76,39700.0,28.8494,28.8976,28.769,28.8012,39700.0
2009-10-09 12:00:00,53.76,53.76,53.43,53.45,33700.0,28.8012,28.8012,28.6244,28.6351,33700.0
2009-10-09 12:30:00,53.44,53.5,53.4,53.48,16400.0,28.6297,28.6619,28.6083,28.6512,16400.0
2009-10-09 13:00:00,53.48,53.67,53.47,53.64,17900.0,28.6512,28.7529,28.6458,28.7369,17900.0
2009-10-09 13:30:00,53.64,53.69,53.49,53.51,17400.0,28.7369,28.7637,28.6565,28.6672,17400.0
2009-10-09 14:00:00,53.52,53.52,53.4,53.5,27000.0,28.6726,28.6726,28.6083,28.6619,27000.0
2009-10-09 14:30:00,53.51,53.64,53.47,53.62,38400.0,28.6672,28.7369,28.6458,28.7262,38400.0
2009-10-09 15:00:00,53.61,53.74,53.58,53.65,36400.0,28.7208,28.7905,28.7047,28.7422,36400.0
2009-10-09 15:30:00,53.65,53.74,53.52,53.61,119900.0,28.7422,28.7905,28.6726,28.7208,119900.0
2009-10-12 09:30:00,54.01,54.01,53.73,53.9,18600.0,28.9351,28.9351,28.7851,28.8762,18600.0
2009-10-12 10:00:00,53.9,53.9,53.78,53.85,14100.0,28.8762,28.8762,28.8119,28.8494,14100.0
2009-10-12 10:30:00,53.87,53.88,53.73,53.74,12600.0,28.8601,28.8655,28.7851,28.7905,12600.0
2009-10-12 11:00:00,53.74,53.84,53.7,53.71,8400.0,28.7905,28.844,28.769,28.7744,8400.0
2009-10-12 11:30:00,53.72,53.79,53.7,53.75,7500.0,28.7797,28.8172,28.769,28.7958,7500.0
2009-10-12 12:00:00,53.74,53.91,53.74,53.91,12600.0,28.7905,28.8815,28.7905,28.8815,12600.0
2009-10-12 12:30:00,53.9,53.99,53.87,53.98,10000.0,28.8762,28.9244,28.8601,28.919,10000.0
2009-10-12 13:00:00,53.97,53.99,53.91,53.91,5400.0,28.9137,28.9244,28.8815,28.8815,5400.0
2009-10-12 13:30:00,53.93,53.96,53.89,53.95,3300.0,28.8922,28.9083,28.8708,28.903,3300.0
2009-10-12 14:00:00,53.94,53.96,53.7,53.85,10800.0,28.8976,28.9083,28.769,28.8494,10800.0
2009-10-12 14:30:00,53.77,53.88,53.7,53.88,7300.0,28.8065,28.8655,28.769,28.8655,7300.0
2009-10-12 15:00:00,53.87,53.94,53.74,53.78,9300.0,28.8601,28.8976,28.7905,28.8119,9300.0
2009-10-12 15:30:00,53.78,53.78,53.66,53.72,34700.0,28.8119,28.8119,28.7476,28.7797,34700.0
2009-10-13 09:30:00,53.95,54.12,53.3,53.36,101400.0,28.903,28.994,28.5547,28.5869,101400.0
2009-10-13 10:00:00,53.32,53.49,53.16,53.37,37000.0,28.5654,28.6565,28.4797,28.5922,37000.0
2009-10-13 10:30:00,53.37,53.53,53.26,53.39,20800.0,28.5922,28.6779,28.5333,28.6029,20800.0
2009-10-13 11:00:00,53.38,53.39,53.08,53.12,56100.0,28.5976,28.6029,28.4369,28.4583,56100.0
2009-10-13 11:30:00,53.12,53.61,53.06,53.58,50700.0,28.4583,28.7208,28.4262,28.7047,50700.0
2009-10-13 12:00:00,53.57,53.6,53.27,53.29,36000.0,28.6994,28.7154,28.5387,28.5494,36000.0
2009-10-13 12:30:00,53.3,53.38,53.28,53.28,17700.0,28.5547,28.5976,28.544,28.544,17700.0
2009-10-13 13:00:00,53.27,53.41,53.24,53.39,24600.0,28.5387,28.6137,28.5226,28.6029,24600.0
2009-10-13 13:30:00,53.38,53.54,53.34,53.46,54400.0,28.5976,28.6833,28.5762,28.6404,54400.0
2009-10-13 14:00:00,53.48,53.48,53.19,53.27,33200.0,28.6512,28.6512,28.4958,28.5387,33200.0
2009-10-13 14:30:00,53.3,53.39,53.27,53.3,22900.0,28.5547,28.6029,28.5387,28.5547,22900.0
2009-10-13 15:00:00,53.29,53.38,53.29,53.33,43900.0,28.5494,28.5976,28.5494,28.5708,43900.0
2009-10-13 15:30:00,53.33,53.34,53.11,53.2,83600.0,28.5708,28.5762,28.4529,28.5012,83600.0
2009-10-14 09:30:00,54.26,54.42,54.06,54.2,73700.0,29.069,29.1548,28.9619,29.0369,73700.0
2009-10-14 10:00:00,54.18,54.19,53.8,53.85,45100.0,29.0262,29.0315,28.8226,28.8494,45100.0
2009-10-14 10:30:00,53.87,54.07,53.83,53.99,35400.0,28.8601,28.9672,28.8387,28.9244,35400.0
2009-10-14 11:00:00,54.01,54.1,53.96,54.1,20600.0,28.9351,28.9833,28.9083,28.9833,20600.0
2009-10-14 11:30:00,54.08,54.1,53.97,54.07,30200.0,28.9726,28.9833,28.9137,28.9672,30200.0
2009-10-14 12:00:00,54.06,54.1,53.95,54.08,17600.0,28.9619,28.9833,28.903,28.9726,17600.0
2009-10-14 12:30:00,54.08,54.28,54.06,54.25,41900.0,28.9726,29.0797,28.9619,29.0637,41900.0
2009-10-14 13:00:00,54.26,54.37,54.23,54.23,28500.0,29.069,29.128,29.053,29.053,28500.0
2009-10-14 13:30:00,54.22,54.28,54.16,54.23,32000.0,29.0476,29.0797,29.0155,29.053,32000.0
2009-10-14 14:00:00,54.25,54.38,54.24,54.26,45700.0,29.0637,29.1333,29.0583,29.069,45700.0
2009-10-14 14:30:00,54.28,54.34,54.2,54.26,23700.0,29.0797,29.1119,29.0369,29.069,23700.0
2009-10-14 15:00:00,54.22,54.43,54.22,54.43,52900.0,29.0476,29.1601,29.0476,29.1601,52900.0
2009-10-14 15:30:00,54.44,54.5,54.41,54.45,99900.0,29.1655,29.1976,29.1494,29.1708,99900.0
2009-10-15 09:30:00,54.09,54.18,53.91,54.17,42500.0,28.978,29.0262,28.8815,29.0208,42500.0
2009-10-15 10:00:00,54.13,54.28,53.95,54.16,54100.0,28.9994,29.0797,28.903,29.0155,54100.0
2009-10-15 10:30:00,54.15,54.33,54.01,54.31,53300.0,29.0101,29.1065,28.9351,29.0958,53300.0
2009-10-15 11:00:00,54.28,54.42,54.26,54.26,17000.0,29.0797,29.1548,29.069,29.069,17000.0
2009-10-15 11:30:00,54.26,54.43,54.25,54.37,14800.0,29.069,29.1601,29.0637,29.128,14800.0
2009-10-15 12:00:00,54.36,54.46,54.36,54.39,22400.0,29.1226,29.1762,29.1226,29.1387,22400.0
2009-10-15 12:30:00,54.4,54.4,54.17,54.17,20700.0,29.144,29.144,29.0208,29.0208,20700.0
2009-10-15 13:00:00,54.19,54.28,54.14,54.28,17600.0,29.0315,29.0797,29.0047,29.0797,17600.0
2009-10-15 13:30:00,54.35,54.36,54.15,54.26,15700.0,29.1173,29.1226,29.0101,29.069,15700.0
2009-10-15 14:00:00,54.27,54.27,54.02,54.1,31700.0,29.0744,29.0744,28.9405,28.9833,31700.0
2009-10-15 14:30:00,54.11,54.27,54.08,54.24,46500.0,28.9887,29.0744,28.9726,29.0583,46500.0
2009-10-15 15:00:00,54.22,54.23,54.09,54.09,86400.0,29.0476,29.053,28.978,28.978,86400.0
2009-10-15 15:30:00,54.1,54.14,53.89,54.03,214000.0,28.9833,29.0047,28.8708,28.9458,214000.0
2009-10-16 09:30:00,53.48,53.71,53.3,53.56,97600.0,28.6512,28.7744,28.5547,28.694,97600.0
2009-10-16 10:00:00,53.58,53.76,53.33,53.63,84500.0,28.7047,28.8012,28.5708,28.7315,84500.0
2009-10-16 10:30:00,53.62,53.67,53.46,53.55,42600.0,28.7262,28.7529,28.6404,28.6887,42600.0
2009-10-16 11:00:00,53.54,53.9,53.54,53.88,35000.0,28.6833,28.8762,28.6833,28.8655,35000.0
2009-10-16 11:30:00,53.91,53.95,53.8,53.93,32900.0,28.8815,28.903,28.8226,28.8922,32900.0
2009-10-16 12:00:00,53.94,54.09,53.92,53.99,32600.0,28.8976,28.978,28.8869,28.9244,32600.0
2009-10-16 12:30:00,53.98,54.07,53.87,54.04,43200.0,28.919,28.9672,28.8601,28.9512,43200.0
2009-10-16 13:00:00,54.02,54.04,53.95,54.04,24700.0,28.9405,28.9512,28.903,28.9512,24700.0
2009-10-16 13:30:00,54.04,54.13,53.96,53.96,32100.0,28.9512,28.9994,28.9083,28.9083,32100.0
2009-10-16 14:00:00,54.0,54.05,53.91,54.03,33600.0,28.9297,28.9565,28.8815,28.9458,33600.0
2009-10-16 14:30:00,54.04,54.08,53.96,53.99,16900.0,28.9512,28.9726,28.9083,28.9244,16900.0
2009-10-16 15:00:00,53.98,54.04,53.95,54.01,24800.0,28.919,28.9512,28.903,28.9351,24800.0
2009-10-16 15:30:00,54.01,54.05,53.9,53.92,134700.0,28.9351,28.9565,28.8762,28.8869,134700.0
2009-10-19 09:30:00,54.36,54.44,53.91,54.04,80300.0,29.1226,29.1655,28.8815,28.9512,80300.0
2009-10-19 10:00:00,54.01,54.37,53.96,54.31,112800.0,28.9351,29.128,28.9083,29.0958,112800.0
2009-10-19 10:30:00,54.3,54.55,54.3,54.48,59400.0,29.0905,29.2244,29.0905,29.1869,59400.0
2009-10-19 11:00:00,54.49,54.62,54.43,54.57,25400.0,29.1923,29.2619,29.1601,29.2351,25400.0
2009-10-19 11:30:00,54.59,54.75,54.56,54.67,54000.0,29.2458,29.3315,29.2298,29.2887,54000.0
2009-10-19 12:00:00,54.69,54.73,54.66,54.68,14100.0,29.2994,29.3208,29.2833,29.294,14100.0
2009-10-19 12:30:00,54.68,54.82,54.63,54.82,27600.0,29.294,29.369,29.2673,29.369,27600.0
2009-10-19 13:00:00,54.81,54.97,54.75,54.95,58700.0,29.3637,29.4494,29.3315,29.4387,58700.0
2009-10-19 13:30:00,54.93,54.99,54.9,54.91,25700.0,29.428,29.4601,29.4119,29.4173,25700.0
2009-10-19 14:00:00,54.92,55.0,54.91,54.99,71400.0,29.4226,29.4655,29.4173,29.4601,71400.0
2009-10-19 14:30:00,54.99,55.08,54.93,55.04,99700.0,29.4601,29.5083,29.428,29.4869,99700.0
2009-10-19 15:00:00,55.02,55.02,54.68,54.7,44100.0,29.4762,29.4762,29.294,29.3048,44100.0
2009-10-19 15:30:00,54.72,54.86,54.64,54.86,105400.0,29.3155,29.3905,29.2726,29.3905,105400.0
2009-10-20 09:30:00,54.88,54.88,54.36,54.62,135700.0,29.4012,29.4012,29.1226,29.2619,135700.0
2009-10-20 10:00:00,54.61,54.72,54.04,54.15,93700.0,29.2565,29.3155,28.9512,29.0101,93700.0
2009-10-20 10:30:00,54.16,54.38,54.05,54.07,54900.0,29.0155,29.1333,28.9565,28.9672,54900.0
2009-10-20 11:00:00,54.08,54.14,53.93,53.95,40700.0,28.9726,29.0047,28.8922,28.903,40700.0
2009-10-20 11:30:00,53.95,53.96,53.6,53.88,60100.0,28.903,28.9083,28.7154,28.8655,60100.0
2009-10-20 12:00:00,53.87,53.87,53.73,53.81,44700.0,28.8601,28.8601,28.7851,28.828,44700.0
2009-10-20 12:30:00,53.82,53.87,53.66,53.81,26400.0,28.8333,28.8601,28.7476,28.828,26400.0
2009-10-20 13:00:00,53.81,53.88,53.8,53.84,16000.0,28.828,28.8655,28.8226,28.844,16000.0
2009-10-20 13:30:00,53.83,53.9,53.73,53.75,25800.0,28.8387,28.8762,28.7851,28.7958,25800.0
2009-10-20 14:00:00,53.73,53.91,53.72,53.89,22900.0,28.7851,28.8815,28.7797,28.8708,22900.0
2009-10-20 14:30:00,53.88,53.97,53.83,53.85,27400.0,28.8655,28.9137,28.8387,28.8494,27400.0
2009-10-20 15:00:00,53.87,53.9,53.73,53.89,86000.0,28.8601,28.8762,28.7851,28.8708,86000.0
2009-10-20 15:30:00,53.9,53.95,53.8,53.81,88000.0,28.8762,28.903,28.8226,28.828,88000.0
2009-10-21 09:30:00,53.56,54.26,53.53,54.25,116300.0,28.694,29.069,28.6779,29.0637,116300.0
2009-10-21 10:00:00,54.27,54.53,54.24,54.42,78900.0,29.0744,29.2137,29.0583,29.1548,78900.0
2009-10-21 10:30:00,54.46,54.77,54.41,54.53,97400.0,29.1762,29.3423,29.1494,29.2137,97400.0
2009-10-21 11:00:00,54.52,54.61,54.4,54.61,62700.0,29.2083,29.2565,29.144,29.2565,62700.0
2009-10-21 11:30:00,54.61,54.63,54.41,54.56,52200.0,29.2565,29.2673,29.1494,29.2298,52200.0
2009-10-21 12:00:00,54.58,54.65,54.46,54.55,29300.0,29.2405,29.278,29.1762,29.2244,29300.0
2009-10-21 12:30:00,54.55,54.67,54.49,54.65,30200.0,29.2244,29.2887,29.1923,29.278,30200.0
2009-10-21 13:00:00,54.65,54.73,54.63,54.68,24900.0,29.278,29.3208,29.2673,29.294,24900.0
2009-10-21 13:30:00,54.68,54.83,54.61,54.79,38300.0,29.294,29.3744,29.2565,29.353,38300.0
2009-10-21 14:00:00,54.79,54.81,54.67,54.75,42500.0,29.353,29.3637,29.2887,29.3315,42500.0
2009-10-21 14:30:00,54.74,54.79,54.65,54.74,31700.0,29.3262,29.353,29.278,29.3262,31700.0
2009-10-21 15:00:00,54.75,54.81,54.38,54.41,104300.0,29.3315,29.3637,29.1333,29.1494,104300.0
2009-10-21 15:30:00,54.41,54.41,53.72,53.77,365400.0,29.1494,29.1494,28.7797,28.8065,365400.0
2009-10-22 09:30:00,53.1,53.39,52.41,52.79,251500.0,28.7005,28.8573,28.3276,28.533,251500.0
2009-10-22 10:00:00,52.81,53.01,52.59,52.85,165000.0,28.5438,28.6519,28.4249,28.5654,165000.0
2009-10-22 10:30:00,52.87,53.21,52.78,53.17,76000.0,28.5762,28.76,28.5276,28.7384,76000.0
2009-10-22 11:00:00,53.19,53.29,52.87,53.06,80600.0,28.7492,28.8032,28.5762,28.6789,80600.0
2009-10-22 11:30:00,53.06,53.19,52.99,53.1,41000.0,28.6789,28.7492,28.6411,28.7005,41000.0
2009-10-22 12:00:00,53.11,53.29,53.08,53.1,34800.0,28.7059,28.8032,28.6897,28.7005,34800.0
2009-10-22 12:30:00,53.11,53.33,53.11,53.23,33900.0,28.7059,28.8249,28.7059,28.7708,33900.0
2009-10-22 13:00:00,53.21,53.24,53.08,53.14,24600.0,28.76,28.7762,28.6897,28.7222,24600.0
2009-10-22 13:30:00,53.11,53.22,53.07,53.2,41100.0,28.7059,28.7654,28.6843,28.7546,41100.0
2009-10-22 14:00:00,53.2,53.67,53.18,53.65,75400.0,28.7546,29.0086,28.7438,28.9978,75400.0
2009-10-22 14:30:00,53.68,53.86,53.63,53.86,100300.0,29.014,29.1113,28.987,29.1113,100300.0
2009-10-22 15:00:00,53.87,53.98,53.75,53.92,81500.0,29.1167,29.1762,29.0519,29.1438,81500.0
2009-10-22 15:30:00,53.94,54.02,53.85,53.95,167300.0,29.1546,29.1978,29.1059,29.16,167300.0
2009-10-23 09:30:00,53.87,53.87,53.55,53.7,121700.0,29.1167,29.1167,28.9438,29.0248,121700.0
2009-10-23 10:00:00,53.72,53.85,53.39,53.52,115200.0,29.0357,29.1059,28.8573,28.9276,115200.0
2009-10-23 10:30:00,53.5,53.54,53.25,53.44,88100.0,28.9167,28.9384,28.7816,28.8843,88100.0
2009-10-23 11:00:00,53.43,53.44,52.85,53.27,98500.0,28.8789,28.8843,28.5654,28.7924,98500.0
2009-10-23 11:30:00,53.27,53.63,53.23,53.52,40100.0,28.7924,28.987,28.7708,28.9276,40100.0
2009-10-23 12:00:00,53.54,53.61,53.44,53.52,30400.0,28.9384,28.9762,28.8843,28.9276,30400.0
2009-10-23 12:30:00,53.53,53.66,53.49,53.56,36600.0,28.933,29.0032,28.9113,28.9492,36600.0
2009-10-23 13:00:00,53.54,53.61,53.38,53.43,33300.0,28.9384,28.9762,28.8519,28.8789,33300.0
2009-10-23 13:30:00,53.42,53.49,53.32,53.41,59200.0,28.8735,28.9113,28.8195,28.8681,59200.0
2009-10-23 14:00:00,53.39,53.57,53.35,53.45,41800.0,28.8573,28.9546,28.8357,28.8897,41800.0
2009-10-23 14:30:00,53.45,53.46,53.28,53.28,24300.0,28.8897,28.8951,28.7978,28.7978,24300.0
2009-10-23 15:00:00,53.3,53.42,53.23,53.31,70200.0,28.8086,28.8735,28.7708,28.814,70200.0
2009-10-23 15:30:00,53.3,53.42,53.11,53.37,169200.0,28.8086,28.8735,28.7059,28.8465,169200.0
2009-10-26 09:30:00,53.11,53.76,53.11,53.56,103600.0,28.7059,29.0573,28.7059,28.9492,103600.0
2009-10-26 10:00:00,53.52,53.68,53.49,53.5,65600.0,28.9276,29.014,28.9113,28.9167,65600.0
2009-10-26 10:30:00,53.51,53.62,53.44,53.58,66800.0,28.9221,28.9816,28.8843,28.96,66800.0
2009-10-26 11:00:00,53.56,53.62,53.19,53.19,66900.0,28.9492,28.9816,28.7492,28.7492,66900.0
2009-10-26 11:30:00,53.18,53.18,52.41,52.42,140600.0,28.7438,28.7438,28.3276,28.333,140600.0
2009-10-26 12:00:00,52.43,52.62,52.2,52.41,95000.0,28.3384,28.4411,28.2141,28.3276,95000.0
2009-10-26 12:30:00,52.43,52.43,52.0,52.19,82900.0,28.3384,28.3384,28.106,28.2087,82900.0
2009-10-26 13:00:00,52.22,52.33,51.7,51.8,81900.0,28.2249,28.2844,27.9438,27.9979,81900.0
2009-10-26 13:30:00,51.82,52.1,51.82,52.03,27000.0,28.0087,28.16,28.0087,28.1222,27000.0
2009-10-26 14:00:00,52.05,52.11,51.94,52.04,57300.0,28.133,28.1654,28.0736,28.1276,57300.0
2009-10-26 14:30:00,52.01,52.26,51.88,52.23,62500.0,28.1114,28.2465,28.0411,28.2303,62500.0
2009-10-26 15:00:00,52.22,52.29,51.98,52.17,61500.0,28.2249,28.2627,28.0952,28.1979,61500.0
2009-10-26 15:30:00,52.18,52.31,52.1,52.17,177100.0,28.2033,28.2735,28.16,28.1979,177100.0
2009-10-27 09:30:00,52.04,52.09,51.58,51.69,170100.0,28.1276,28.1546,27.879,27.9384,170100.0
2009-10-27 10:00:00,51.65,51.65,51.03,51.4,234300.0,27.9168,27.9168,27.5817,27.7817,234300.0
2009-10-27 10:30:00,51.37,51.54,51.13,51.5,116000.0,27.7655,27.8574,27.6358,27.8357,116000.0
2009-10-27 11:00:00,51.48,51.59,51.4,51.52,104400.0,27.8249,27.8844,27.7817,27.8466,104400.0
2009-10-27 11:30:00,51.52,51.58,51.35,51.39,62500.0,27.8466,27.879,27.7547,27.7763,62500.0
2009-10-27 12:00:00,51.4,51.42,51.0,51.02,55400.0,27.7817,27.7925,27.5655,27.5763,55400.0
2009-10-27 12:30:00,51.01,51.04,50.79,50.82,67700.0,27.5709,27.5871,27.452,27.4682,67700.0
2009-10-27 13:00:00,50.83,50.9,50.26,50.34,92000.0,27.4736,27.5114,27.1655,27.2088,92000.0
2009-10-27 13:30:00,50.34,50.7,50.29,50.6,66300.0,27.2088,27.4033,27.1817,27.3493,66300.0
2009-10-27 14:00:00,50.62,50.78,50.54,50.69,50200.0,27.3601,27.4466,27.3169,27.3979,50200.0
2009-10-27 14:30:00,50.7,51.15,50.66,51.06,61800.0,27.4033,27.6466,27.3817,27.5979,61800.0
2009-10-27 15:00:00,51.04,51.1,50.78,50.87,96100.0,27.5871,27.6195,27.4466,27.4952,96100.0
2009-10-27 15:30:00,50.88,51.03,50.56,50.6,269300.0,27.5006,27.5817,27.3277,27.3493,269300.0
2009-10-28 09:30:00,50.21,50.21,49.47,49.97,245500.0,27.1385,27.1385,26.7385,27.0088,245500.0
2009-10-28 10:00:00,49.98,49.98,49.61,49.68,115000.0,27.0142,27.0142,26.8142,26.852,115000.0
2009-10-28 10:30:00,49.65,49.79,49.2,49.36,144700.0,26.8358,26.9115,26.5926,26.6791,144700.0
2009-10-28 11:00:00,49.36,49.64,49.19,49.53,74400.0,26.6791,26.8304,26.5872,26.771,74400.0
2009-10-28 11:30:00,49.55,49.67,49.19,49.19,87800.0,26.7818,26.8466,26.5872,26.5872,87800.0
2009-10-28 12:00:00,49.19,49.3,49.04,49.16,95100.0,26.5872,26.6466,26.5061,26.571,95100.0
2009-10-28 12:30:00,49.18,49.23,49.06,49.16,87200.0,26.5818,26.6088,26.5169,26.571,87200.0
2009-10-28 13:00:00,49.15,49.69,49.11,49.66,55800.0,26.5656,26.8574,26.5439,26.8412,55800.0
2009-10-28 13:30:00,49.67,50.25,49.67,50.04,142600.0,26.8466,27.1601,26.8466,27.0466,142600.0
2009-10-28 14:00:00,50.01,50.12,49.71,49.84,45800.0,27.0304,27.0899,26.8682,26.9385,45800.0
2009-10-28 14:30:00,49.83,49.95,49.68,49.83,70300.0,26.9331,26.998,26.852,26.9331,70300.0
2009-10-28 15:00:00,49.79,49.9,49.54,49.75,77200.0,26.9115,26.9709,26.7764,26.8899,77200.0
2009-10-28 15:30:00,49.74,49.77,49.43,49.51,137800.0,26.8845,26.9007,26.7169,26.7601,137800.0
2009-10-29 09:30:00,50.21,50.21,49.52,50.01,158600.0,27.1385,27.1385,26.7656,27.0304,158600.0
2009-10-29 10:00:00,49.96,50.55,49.96,50.39,94900.0,27.0034,27.3223,27.0034,27.2358,94900.0
2009-10-29 10:30:00,50.42,50.54,50.24,50.54,87100.0,27.252,27.3169,27.1547,27.3169,87100.0
2009-10-29 11:00:00,50.54,50.77,50.51,50.64,69700.0,27.3169,27.4412,27.3006,27.3709,69700.0
2009-10-29 11:30:00,50.63,50.88,50.62,50.72,69400.0,27.3655,27.5006,27.3601,27.4142,69400.0
2009-10-29 12:00:00,50.73,50.79,50.61,50.75,49100.0,27.4196,27.452,27.3547,27.4304,49100.0
2009-10-29 12:30:00,50.76,51.03,50.73,50.9,60200.0,27.4358,27.5817,27.4196,27.5114,60200.0
2009-10-29 13:00:00,50.89,51.2,50.83,51.07,63800.0,27.506,27.6736,27.4736,27.6033,63800.0
2009-10-29 13:30:00,51.05,51.3,51.04,51.15,59300.0,27.5925,27.7276,27.5871,27.6466,59300.0
2009-10-29 14:00:00,51.18,51.3,51.12,51.27,36100.0,27.6628,27.7276,27.6304,27.7114,36100.0
2009-10-29 14:30:00,51.28,51.81,51.26,51.51,195000.0,27.7168,28.0033,27.706,27.8411,195000.0
2009-10-29 15:00:00,51.52,51.76,51.52,51.53,110200.0,27.8466,27.9763,27.8466,27.852,110200.0
2009-10-29 15:30:00,51.55,51.91,51.5,51.81,332300.0,27.8628,28.0573,27.8357,28.0033,332300.0
2009-10-30 09:30:00,51.31,51.31,50.6,50.75,322900.0,27.733,27.733,27.3493,27.4304,322900.0
2009-10-30 10:00:00,50.75,50.9,50.5,50.61,136300.0,27.4304,27.5114,27.2952,27.3547,136300.0
2009-10-30 10:30:00,50.6,50.74,50.44,50.71,99900.0,27.3493,27.425,27.2628,27.4087,99900.0
2009-10-30 11:00:00,50.7,50.72,50.33,50.49,81600.0,27.4033,27.4142,27.2034,27.2898,81600.0
2009-10-30 11:30:00,50.46,50.65,50.22,50.63,116400.0,27.2736,27.3763,27.1439,27.3655,116400.0
2009-10-30 12:00:00,50.63,50.77,50.17,50.21,154300.0,27.3655,27.4412,27.1169,27.1385,154300.0
2009-10-30 12:30:00,50.21,50.43,50.1,50.28,134100.0,27.1385,27.2574,27.079,27.1763,134100.0
2009-10-30 13:00:00,50.27,50.39,49.99,50.02,122300.0,27.1709,27.2358,27.0196,27.0358,122300.0
2009-10-30 13:30:00,50.04,50.26,49.84,50.15,75700.0,27.0466,27.1655,26.9385,27.1061,75700.0
2009-10-30 14:00:00,50.15,50.55,50.12,50.13,103900.0,27.1061,27.3223,27.0899,27.0953,103900.0
2009-10-30 14:30:00,50.12,50.12,49.88,50.05,113500.0,27.0899,27.0899,26.9601,27.052,113500.0
2009-10-30 15:00:00,50.03,50.2,49.79,50.07,134200.0,27.0412,27.1331,26.9115,27.0628,134200.0
2009-10-30 15:30:00,50.09,50.53,50.09,50.35,263000.0,27.0736,27.3115,27.0736,27.2142,263000.0
2009-11-02 09:30:00,50.84,50.84,50.33,50.69,182600.0,27.479,27.479,27.2034,27.3979,182600.0
2009-11-02 10:00:00,50.71,51.18,50.7,50.98,233600.0,27.4087,27.6628,27.4033,27.5547,233600.0
2009-11-02 10:30:00,50.99,51.06,50.37,50.37,133800.0,27.5601,27.5979,27.225,27.225,133800.0
2009-11-02 11:00:00,50.36,50.7,50.35,50.66,119300.0,27.2196,27.4033,27.2142,27.3817,119300.0
2009-11-02 11:30:00,50.65,50.93,50.55,50.85,81600.0,27.3763,27.5277,27.3223,27.4844,81600.0
2009-11-02 12:00:00,50.84,50.87,50.44,50.44,49600.0,27.479,27.4952,27.2628,27.2628,49600.0
2009-11-02 12:30:00,50.41,50.45,49.78,49.78,82900.0,27.2466,27.2682,26.9061,26.9061,82900.0
2009-11-02 13:00:00,49.77,50.38,49.75,50.38,97600.0,26.9007,27.2304,26.8899,27.2304,97600.0
2009-11-02 13:30:00,50.37,50.38,49.98,50.05,92200.0,27.225,27.2304,27.0142,27.052,92200.0
2009-11-02 14:00:00,50.06,50.41,49.94,50.38,76100.0,27.0574,27.2466,26.9926,27.2304,76100.0
2009-11-02 14:30:00,50.38,50.51,50.23,50.35,110000.0,27.2304,27.3006,27.1493,27.2142,110000.0
2009-11-02 15:00:00,50.34,50.41,50.08,50.17,138300.0,27.2088,27.2466,27.0682,27.1169,138300.0
2009-11-02 15:30:00,50.17,50.87,50.17,50.79,194300.0,27.1169,27.4952,27.1169,27.452,194300.0
2009-11-03 09:30:00,50.15,50.47,49.98,50.34,147200.0,27.1061,27.279,27.0142,27.2088,147200.0
2009-11-03 10:00:00,50.37,50.7,50.11,50.45,170100.0,27.225,27.4033,27.0844,27.2682,170100.0
2009-11-03 10:30:00,50.39,50.71,50.2,50.59,113500.0,27.2358,27.4087,27.1331,27.3439,113500.0
2009-11-03 11:00:00,50.61,50.73,50.48,50.52,77100.0,27.3547,27.4196,27.2844,27.3061,77100.0
2009-11-03 11:30:00,50.55,50.65,50.36,50.64,33200.0,27.3223,27.3763,27.2196,27.3709,33200.0
2009-11-03 12:00:00,50.64,50.79,50.48,50.56,78100.0,27.3709,27.452,27.2844,27.3277,78100.0
2009-11-03 12:30:00,50.56,50.9,50.56,50.79,40600.0,27.3277,27.5114,27.3277,27.452,40600.0
2009-11-03 13:00:00,50.77,50.92,50.74,50.81,39900.0,27.4412,27.5223,27.425,27.4628,39900.0
2009-11-03 13:30:00,50.82,50.9,50.78,50.9,25100.0,27.4682,27.5114,27.4466,27.5114,25100.0
2009-11-03 14:00:00,50.9,51.08,50.9,50.99,48700.0,27.5114,27.6087,27.5114,27.5601,48700.0
2009-11-03 14:30:00,50.97,51.03,50.8,50.83,58800.0,27.5493,27.5817,27.4574,27.4736,58800.0
2009-11-03 15:00:00,50.82,50.95,50.8,50.94,55500.0,27.4682,27.5385,27.4574,27.5331,55500.0
2009-11-03 15:30:00,50.95,51.2,50.94,51.14,166500.0,27.5385,27.6736,27.5331,27.6412,166500.0
2009-11-04 09:30:00,51.74,51.86,51.61,51.76,109900.0,27.9655,28.0303,27.8952,27.9763,109900.0
2009-11-04 10:00:00,51.76,51.8,51.6,51.7,160300.0,27.9763,27.9979,27.8898,27.9438,160300.0
2009-11-04 10:30:00,51.71,51.86,51.62,51.74,76700.0,27.9492,28.0303,27.9006,27.9655,76700.0
2009-11-04 11:00:00,51.75,51.76,51.52,51.56,36800.0,27.9709,27.9763,27.8466,27.8682,36800.0
2009-11-04 11:30:00,51.51,51.51,51.17,51.28,57500.0,27.8411,27.8411,27.6574,27.7168,57500.0
2009-11-04 12:00:00,51.26,51.35,51.05,51.22,44400.0,27.706,27.7547,27.5925,27.6844,44400.0
2009-11-04 12:30:00,51.23,51.32,51.2,51.32,5100.0,27.6898,27.7385,27.6736,27.7385,5100.0
2009-11-04 13:00:00,51.31,51.35,51.15,51.26,28300.0,27.733,27.7547,27.6466,27.706,28300.0
2009-11-04 13:30:00,51.25,51.36,51.22,51.24,22700.0,27.7006,27.7601,27.6844,27.6952,22700.0
2009-11-04 14:00:00,51.23,51.49,50.97,50.98,293000.0,27.6898,27.8303,27.5493,27.5547,293000.0
2009-11-04 14:30:00,50.97,51.82,50.89,51.64,224000.0,27.5493,28.0087,27.506,27.9114,224000.0
2009-11-04 15:00:00,51.62,51.66,51.48,51.59,106000.0,27.9006,27.9222,27.8249,27.8844,106000.0
2009-11-04 15:30:00,51.59,51.59,50.94,50.95,264700.0,27.8844,27.8844,27.5331,27.5385,264700.0
2009-11-05 09:30:00,51.0,51.48,50.93,51.35,126000.0,27.5655,27.8249,27.5277,27.7547,126000.0
2009-11-05 10:00:00,51.38,51.56,51.26,51.38,126600.0,27.7709,27.8682,27.706,27.7709,126600.0
2009-11-05 10:30:00,51.41,51.76,51.41,51.73,71600.0,27.7871,27.9763,27.7871,27.9601,71600.0
2009-11-05 11:00:00,51.73,51.77,51.44,51.57,70200.0,27.9601,27.9817,27.8033,27.8736,70200.0
2009-11-05 11:30:00,51.58,51.7,51.42,51.42,39300.0,27.879,27.9438,27.7925,27.7925,39300.0
2009-11-05 12:00:00,51.44,51.55,51.39,51.51,62100.0,27.8033,27.8628,27.7763,27.8411,62100.0
2009-11-05 12:30:00,51.53,51.61,51.47,51.55,58300.0,27.852,27.8952,27.8195,27.8628,58300.0
2009-11-05 13:00:00,51.56,51.68,51.53,51.66,41500.0,27.8682,27.933,27.852,27.9222,41500.0
2009-11-05 13:30:00,51.66,51.8,51.6,51.73,46800.0,27.9222,27.9979,27.8898,27.9601,46800.0
2009-11-05 14:00:00,51.73,51.88,51.72,51.8,43200.0,27.9601,28.0411,27.9547,27.9979,43200.0
2009-11-05 14:30:00,51.82,51.89,51.76,51.88,44500.0,28.0087,28.0465,27.9763,28.0411,44500.0
2009-11-05 15:00:00,51.89,52.03,51.83,51.93,45700.0,28.0465,28.1222,28.0141,28.0682,45700.0
2009-11-05 15:30:00,51.91,52.16,51.72,52.14,159800.0,28.0573,28.1925,27.9547,28.1817,159800.0
2009-11-06 09:30:00,51.31,51.81,50.98,51.64,194300.0,27.733,28.0033,27.5547,27.9114,194300.0
2009-11-06 10:00:00,51.64,52.0,51.6,51.62,111300.0,27.9114,28.106,27.8898,27.9006,111300.0
2009-11-06 10:30:00,51.61,51.83,51.45,51.83,108900.0,27.8952,28.0141,27.8087,28.0141,108900.0
2009-11-06 11:00:00,51.84,51.86,51.33,51.47,85400.0,28.0195,28.0303,27.7439,27.8195,85400.0
2009-11-06 11:30:00,51.51,51.54,51.18,51.27,70800.0,27.8411,27.8574,27.6628,27.7114,70800.0
2009-11-06 12:00:00,51.29,51.46,51.22,51.43,53500.0,27.7222,27.8141,27.6844,27.7979,53500.0
2009-11-06 12:30:00,51.44,51.48,51.27,51.28,86200.0,27.8033,27.8249,27.7114,27.7168,86200.0
2009-11-06 13:00:00,51.28,51.48,51.22,51.45,33900.0,27.7168,27.8249,27.6844,27.8087,33900.0
2009-11-06 13:30:00,51.42,51.44,51.29,51.3,45400.0,27.7925,27.8033,27.7222,27.7276,45400.0
2009-11-06 14:00:00,51.29,51.33,51.21,51.28,53200.0,27.7222,27.7439,27.679,27.7168,53200.0
2009-11-06 14:30:00,51.27,51.42,51.27,51.39,35500.0,27.7114,27.7925,27.7114,27.7763,35500.0
2009-11-06 15:00:00,51.38,51.38,51.23,51.3,55900.0,27.7709,27.7709,27.6898,27.7276,55900.0
2009-11-06 15:30:00,51.3,51.37,51.16,51.34,152400.0,27.7276,27.7655,27.652,27.7493,152400.0
2009-11-09 09:30:00,52.58,53.12,52.58,52.96,208900.0,28.4195,28.7114,28.4195,28.6249,208900.0
2009-11-09 10:00:00,52.97,53.15,52.87,52.94,81400.0,28.6303,28.7276,28.5762,28.6141,81400.0
2009-11-09 10:30:00,52.96,53.02,52.85,53.02,61300.0,28.6249,28.6573,28.5654,28.6573,61300.0
2009-11-09 11:00:00,53.04,53.22,53.01,53.21,62300.0,28.6681,28.7654,28.6519,28.76,62300.0
2009-11-09 11:30:00,53.2,53.21,53.07,53.12,37500.0,28.7546,28.76,28.6843,28.7114,37500.0
2009-11-09 12:00:00,53.14,53.23,53.12,53.16,24600.0,28.7222,28.7708,28.7114,28.733,24600.0
2009-11-09 12:30:00,53.18,53.31,53.13,53.29,29100.0,28.7438,28.814,28.7168,28.8032,29100.0
2009-11-09 13:00:00,53.29,53.29,53.08,53.17,28500.0,28.8032,28.8032,28.6897,28.7384,28500.0
2009-11-09 13:30:00,53.14,53.23,53.12,53.19,37500.0,28.7222,28.7708,28.7114,28.7492,37500.0
2009-11-09 14:00:00,53.19,53.2,53.13,53.17,24100.0,28.7492,28.7546,28.7168,28.7384,24100.0
2009-11-09 14:30:00,53.19,53.31,53.18,53.31,35300.0,28.7492,28.814,28.7438,28.814,35300.0
2009-11-09 15:00:00,53.3,53.35,53.25,53.31,57800.0,28.8086,28.8357,28.7816,28.814,57800.0
2009-11-09 15:30:00,53.3,53.5,53.29,53.49,136100.0,28.8086,28.9167,28.8032,28.9113,136100.0
2009-11-10 09:30:00,53.3,53.84,53.29,53.72,221400.0,28.8086,29.1005,28.8032,29.0357,221400.0
2009-11-10 10:00:00,53.71,54.2,53.62,54.18,146000.0,29.0302,29.2951,28.9816,29.2843,146000.0
2009-11-10 10:30:00,54.19,54.23,53.78,53.83,112000.0,29.2897,29.3113,29.0681,29.0951,112000.0
2009-11-10 11:00:00,53.85,54.09,53.83,54.06,91700.0,29.1059,29.2356,29.0951,29.2194,91700.0
2009-11-10 11:30:00,54.07,54.14,53.96,53.97,60200.0,29.2248,29.2627,29.1654,29.1708,60200.0
2009-11-10 12:00:00,53.99,53.99,53.74,53.77,73800.0,29.1816,29.1816,29.0465,29.0627,73800.0
2009-11-10 12:30:00,53.76,54.01,53.71,53.98,43900.0,29.0573,29.1924,29.0302,29.1762,43900.0
2009-11-10 13:00:00,53.95,53.98,53.76,53.81,68000.0,29.16,29.1762,29.0573,29.0843,68000.0
2009-11-10 13:30:00,53.81,53.94,53.8,53.94,38800.0,29.0843,29.1546,29.0789,29.1546,38800.0
2009-11-10 14:00:00,53.94,54.04,53.9,54.04,56700.0,29.1546,29.2086,29.1329,29.2086,56700.0
2009-11-10 14:30:00,54.03,54.26,54.02,54.24,50000.0,29.2032,29.3275,29.1978,29.3167,50000.0
2009-11-10 15:00:00,54.23,54.39,54.12,54.34,97900.0,29.3113,29.3978,29.2519,29.3708,97900.0
2009-11-10 15:30:00,54.33,54.35,54.07,54.13,180000.0,29.3654,29.3762,29.2248,29.2573,180000.0
2009-11-11 09:30:00,54.78,55.18,54.65,55.15,167400.0,29.6086,29.8248,29.5383,29.8086,167400.0
2009-11-11 10:00:00,55.16,55.44,55.09,55.31,95400.0,29.814,29.9653,29.7761,29.895,95400.0
2009-11-11 10:30:00,55.31,55.31,54.78,54.89,114800.0,29.895,29.895,29.6086,29.668,114800.0
2009-11-11 11:00:00,54.87,55.08,54.73,54.91,79500.0,29.6572,29.7707,29.5816,29.6788,79500.0
2009-11-11 11:30:00,54.91,55.05,54.71,54.84,62700.0,29.6788,29.7545,29.5707,29.641,62700.0
2009-11-11 12:00:00,54.84,54.91,54.78,54.83,65400.0,29.641,29.6788,29.6086,29.6356,65400.0
2009-11-11 12:30:00,54.82,54.86,54.54,54.62,88700.0,29.6302,29.6518,29.4789,29.5221,88700.0
2009-11-11 13:00:00,54.59,54.75,54.57,54.7,28600.0,29.5059,29.5924,29.4951,29.5653,28600.0
2009-11-11 13:30:00,54.7,54.75,54.54,54.69,47300.0,29.5653,29.5924,29.4789,29.5599,47300.0
2009-11-11 14:00:00,54.68,54.86,54.61,54.61,51200.0,29.5545,29.6518,29.5167,29.5167,51200.0
2009-11-11 14:30:00,54.61,54.63,54.45,54.48,41500.0,29.5167,29.5275,29.4302,29.4464,41500.0
2009-11-11 15:00:00,54.46,54.61,54.45,54.57,65100.0,29.4356,29.5167,29.4302,29.4951,65100.0
2009-11-11 15:30:00,54.57,54.62,54.45,54.61,126600.0,29.4951,29.5221,29.4302,29.5167,126600.0
2009-11-12 09:30:00,54.52,54.79,54.31,54.72,135300.0,29.4681,29.614,29.3545,29.5762,135300.0
2009-11-12 10:00:00,54.71,54.77,54.45,54.7,110400.0,29.5707,29.6032,29.4302,29.5653,110400.0
2009-11-12 10:30:00,54.7,55.0,54.61,54.94,73600.0,29.5653,29.7275,29.5167,29.6951,73600.0
2009-11-12 11:00:00,54.93,54.95,54.33,54.62,97000.0,29.6897,29.7005,29.3654,29.5221,97000.0
2009-11-12 11:30:00,54.58,54.58,54.15,54.54,109500.0,29.5005,29.5005,29.2681,29.4789,109500.0
2009-11-12 12:00:00,54.52,54.59,54.46,54.59,36300.0,29.4681,29.5059,29.4356,29.5059,36300.0
2009-11-12 12:30:00,54.58,54.58,54.43,54.46,39200.0,29.5005,29.5005,29.4194,29.4356,39200.0
2009-11-12 13:00:00,54.46,54.46,54.17,54.2,46900.0,29.4356,29.4356,29.2789,29.2951,46900.0
2009-11-12 13:30:00,54.2,54.39,54.18,54.39,21400.0,29.2951,29.3978,29.2843,29.3978,21400.0
2009-11-12 14:00:00,54.36,54.39,54.23,54.25,48400.0,29.3816,29.3978,29.3113,29.3221,48400.0
2009-11-12 14:30:00,54.26,54.28,54.07,54.11,32900.0,29.3275,29.3383,29.2248,29.2464,32900.0
2009-11-12 15:00:00,54.09,54.26,54.05,54.14,199800.0,29.2356,29.3275,29.214,29.2627,199800.0
2009-11-12 15:30:00,54.15,54.3,54.11,54.24,257100.0,29.2681,29.3491,29.2464,29.3167,257100.0
2009-11-13 09:30:00,54.42,54.63,54.2,54.27,166100.0,29.414,29.5275,29.2951,29.3329,166100.0
2009-11-13 10:00:00,54.24,54.57,54.2,54.33,103400.0,29.3167,29.4951,29.2951,29.3654,103400.0
2009-11-13 10:30:00,54.32,54.72,54.25,54.72,75800.0,29.36,29.5762,29.3221,29.5762,75800.0
2009-11-13 11:00:00,54.69,54.74,54.56,54.69,55800.0,29.5599,29.587,29.4897,29.5599,55800.0
2009-11-13 11:30:00,54.67,54.7,54.54,54.61,38700.0,29.5491,29.5653,29.4789,29.5167,38700.0
2009-11-13 12:00:00,54.61,54.85,54.6,54.83,64500.0,29.5167,29.6464,29.5113,29.6356,64500.0
2009-11-13 12:30:00,54.84,55.0,54.84,54.98,85700.0,29.641,29.7275,29.641,29.7167,85700.0
2009-11-13 13:00:00,54.98,54.98,54.85,54.91,37600.0,29.7167,29.7167,29.6464,29.6788,37600.0
2009-11-13 13:30:00,54.92,54.92,54.79,54.87,36400.0,29.6843,29.6843,29.614,29.6572,36400.0
2009-11-13 14:00:00,54.87,54.92,54.81,54.87,39700.0,29.6572,29.6843,29.6248,29.6572,39700.0
2009-11-13 14:30:00,54.86,54.87,54.66,54.68,44700.0,29.6518,29.6572,29.5437,29.5545,44700.0
2009-11-13 15:00:00,54.67,54.82,54.6,54.77,79200.0,29.5491,29.6302,29.5113,29.6032,79200.0
2009-11-13 15:30:00,54.77,54.96,54.74,54.91,136200.0,29.6032,29.7059,29.587,29.6788,136200.0
2009-11-16 09:30:00,55.26,55.43,55.17,55.38,179800.0,29.868,29.9599,29.8194,29.9329,179800.0
2009-11-16 10:00:00,55.38,55.55,55.33,55.42,90000.0,29.9329,30.0248,29.9059,29.9545,90000.0
2009-11-16 10:30:00,55.41,55.58,55.38,55.49,56700.0,29.9491,30.041,29.9329,29.9923,56700.0
2009-11-16 11:00:00,55.49,55.5,55.27,55.39,53600.0,29.9923,29.9977,29.8734,29.9383,53600.0
2009-11-16 11:30:00,55.4,55.45,55.31,55.33,38900.0,29.9437,29.9707,29.895,29.9059,38900.0
2009-11-16 12:00:00,55.35,55.37,54.92,55.01,110200.0,29.9167,29.9275,29.6843,29.7329,110200.0
2009-11-16 12:30:00,55.02,55.18,54.98,55.12,40700.0,29.7383,29.8248,29.7167,29.7924,40700.0
2009-11-16 13:00:00,55.14,55.2,55.05,55.14,22800.0,29.8032,29.8356,29.7545,29.8032,22800.0
2009-11-16 13:30:00,55.14,55.21,55.09,55.13,20700.0,29.8032,29.841,29.7761,29.7978,20700.0
2009-11-16 14:00:00,55.13,55.29,55.12,55.16,41400.0,29.7978,29.8842,29.7924,29.814,41400.0
2009-11-16 14:30:00,55.17,55.21,54.89,54.97,54400.0,29.8194,29.841,29.668,29.7113,54400.0
2009-11-16 15:00:00,54.98,55.07,54.71,54.71,102900.0,29.7167,29.7653,29.5707,29.5707,102900.0
2009-11-16 15:30:00,54.72,55.01,54.65,54.99,152800.0,29.5762,29.7329,29.5383,29.7221,152800.0
2009-11-17 09:30:00,54.45,54.84,54.22,54.6,158200.0,29.4302,29.641,29.3059,29.5113,158200.0
2009-11-17 10:00:00,54.61,54.64,54.39,54.56,100700.0,29.5167,29.5329,29.3978,29.4897,100700.0
2009-11-17 10:30:00,54.55,54.55,54.13,54.32,66600.0,29.4843,29.4843,29.2573,29.36,66600.0
2009-11-17 11:00:00,54.31,54.37,54.15,54.34,61200.0,29.3545,29.387,29.2681,29.3708,61200.0
2009-11-17 11:30:00,54.34,54.44,54.28,54.38,25400.0,29.3708,29.4248,29.3383,29.3924,25400.0
2009-11-17 12:00:00,54.38,54.57,54.34,54.53,19700.0,29.3924,29.4951,29.3708,29.4735,19700.0
2009-11-17 12:30:00,54.54,54.68,54.54,54.62,18000.0,29.4789,29.5545,29.4789,29.5221,18000.0
2009-11-17 13:00:00,54.59,54.79,54.55,54.72,21100.0,29.5059,29.614,29.4843,29.5762,21100.0
2009-11-17 13:30:00,54.71,54.97,54.71,54.92,37000.0,29.5707,29.7113,29.5707,29.6843,37000.0
2009-11-17 14:00:00,54.92,54.94,54.87,54.88,21500.0,29.6843,29.6951,29.6572,29.6626,21500.0
2009-11-17 14:30:00,54.89,55.01,54.86,54.98,26900.0,29.668,29.7329,29.6518,29.7167,26900.0
2009-11-17 15:00:00,54.99,55.17,54.97,55.12,43100.0,29.7221,29.8194,29.7113,29.7924,43100.0
2009-11-17 15:30:00,55.13,55.16,55.04,55.15,125500.0,29.7978,29.814,29.7491,29.8086,125500.0
2009-11-18 09:30:00,55.32,55.47,54.98,55.07,93200.0,29.9005,29.9815,29.7167,29.7653,93200.0
2009-11-18 10:00:00,55.03,55.17,54.93,55.14,70900.0,29.7437,29.8194,29.6897,29.8032,70900.0
2009-11-18 10:30:00,55.16,55.27,54.99,55.2,41800.0,29.814,29.8734,29.7221,29.8356,41800.0
2009-11-18 11:00:00,55.19,55.24,55.07,55.19,21000.0,29.8302,29.8572,29.7653,29.8302,21000.0
2009-11-18 11:30:00,55.2,55.35,55.19,55.34,40900.0,29.8356,29.9167,29.8302,29.9113,40900.0
2009-11-18 12:00:00,55.31,55.31,55.07,55.11,27000.0,29.895,29.895,29.7653,29.7869,27000.0
2009-11-18 12:30:00,55.09,55.14,54.95,54.98,26600.0,29.7761,29.8032,29.7005,29.7167,26600.0
2009-11-18 13:00:00,54.95,54.99,54.84,54.93,46000.0,29.7005,29.7221,29.641,29.6897,46000.0
2009-11-18 13:30:00,54.96,55.0,54.91,54.91,21600.0,29.7059,29.7275,29.6788,29.6788,21600.0
2009-11-18 14:00:00,54.9,55.0,54.9,54.99,21900.0,29.6734,29.7275,29.6734,29.7221,21900.0
2009-11-18 14:30:00,54.96,55.01,54.85,54.88,18800.0,29.7059,29.7329,29.6464,29.6626,18800.0
2009-11-18 15:00:00,54.88,55.06,54.83,55.01,27900.0,29.6626,29.7599,29.6356,29.7329,27900.0
2009-11-18 15:30:00,54.98,55.09,54.86,55.08,107400.0,29.7167,29.7761,29.6518,29.7707,107400.0
2009-11-19 09:30:00,54.54,54.63,53.93,54.03,128100.0,29.4789,29.5275,29.1492,29.2032,128100.0
2009-11-19 10:00:00,54.01,54.13,53.9,54.0,71300.0,29.1924,29.2573,29.1329,29.187,71300.0
2009-11-19 10:30:00,53.98,54.04,53.91,53.97,66500.0,29.1762,29.2086,29.1383,29.1708,66500.0
2009-11-19 11:00:00,53.98,54.01,53.79,53.97,51200.0,29.1762,29.1924,29.0735,29.1708,51200.0
2009-11-19 11:30:00,53.97,54.17,53.9,54.16,31500.0,29.1708,29.2789,29.1329,29.2735,31500.0
2009-11-19 12:00:00,54.18,54.21,54.09,54.18,31100.0,29.2843,29.3005,29.2356,29.2843,31100.0
2009-11-19 12:30:00,54.21,54.31,54.08,54.11,40900.0,29.3005,29.3545,29.2302,29.2464,40900.0
2009-11-19 13:00:00,54.1,54.11,53.95,54.02,46300.0,29.241,29.2464,29.16,29.1978,46300.0
2009-11-19 13:30:00,54.03,54.17,54.03,54.14,14600.0,29.2032,29.2789,29.2032,29.2627,14600.0
2009-11-19 14:00:00,54.13,54.13,53.92,53.99,23600.0,29.2573,29.2573,29.1438,29.1816,23600.0
2009-11-19 14:30:00,54.0,54.24,53.98,54.17,23700.0,29.187,29.3167,29.1762,29.2789,23700.0
2009-11-19 15:00:00,54.18,54.26,54.11,54.19,40600.0,29.2843,29.3275,29.2464,29.2897,40600.0
2009-11-19 15:30:00,54.17,54.31,54.0,54.22,171500.0,29.2789,29.3545,29.187,29.3059,171500.0
2009-11-20 09:30:00,53.57,54.01,53.56,53.75,103100.0,28.9546,29.1924,28.9492,29.0519,103100.0
2009-11-20 10:00:00,53.75,53.88,53.61,53.84,104500.0,29.0519,29.1221,28.9762,29.1005,104500.0
2009-11-20 10:30:00,53.84,53.87,53.72,53.78,54900.0,29.1005,29.1167,29.0357,29.0681,54900.0
2009-11-20 11:00:00,53.78,53.88,53.74,53.79,51700.0,29.0681,29.1221,29.0465,29.0735,51700.0
2009-11-20 11:30:00,53.78,53.87,53.69,53.81,28600.0,29.0681,29.1167,29.0194,29.0843,28600.0
2009-11-20 12:00:00,53.82,53.85,53.77,53.84,17400.0,29.0897,29.1059,29.0627,29.1005,17400.0
2009-11-20 12:30:00,53.83,53.83,53.75,53.78,13500.0,29.0951,29.0951,29.0519,29.0681,13500.0
2009-11-20 13:00:00,53.8,53.8,53.67,53.71,16400.0,29.0789,29.0789,29.0086,29.0302,16400.0
2009-11-20 13:30:00,53.7,53.85,53.67,53.81,33500.0,29.0248,29.1059,29.0086,29.0843,33500.0
2009-11-20 14:00:00,53.81,53.88,53.79,53.83,23200.0,29.0843,29.1221,29.0735,29.0951,23200.0
2009-11-20 14:30:00,53.83,53.9,53.82,53.82,21900.0,29.0951,29.1329,29.0897,29.0897,21900.0
2009-11-20 15:00:00,53.85,53.91,53.82,53.87,33600.0,29.1059,29.1383,29.0897,29.1167,33600.0
2009-11-20 15:30:00,53.88,54.03,53.84,53.9,136800.0,29.1221,29.2032,29.1005,29.1329,136800.0
2009-11-23 09:30:00,54.85,55.45,54.85,55.29,133200.0,29.6464,29.9707,29.6464,29.8842,133200.0
2009-11-23 10:00:00,55.33,55.38,55.05,55.12,86500.0,29.9059,29.9329,29.7545,29.7924,86500.0
2009-11-23 10:30:00,55.14,55.24,55.0,55.09,37500.0,29.8032,29.8572,29.7275,29.7761,37500.0
2009-11-23 11:00:00,55.1,55.25,55.09,55.16,34900.0,29.7815,29.8626,29.7761,29.814,34900.0
2009-11-23 11:30:00,55.16,55.2,55.07,55.12,19700.0,29.814,29.8356,29.7653,29.7924,19700.0
2009-11-23 12:00:00,55.15,55.27,55.14,55.22,47800.0,29.8086,29.8734,29.8032,29.8464,47800.0
2009-11-23 12:30:00,55.23,55.26,55.09,55.21,43800.0,29.8518,29.868,29.7761,29.841,43800.0
2009-11-23 13:00:00,55.21,55.21,55.14,55.17,39600.0,29.841,29.841,29.8032,29.8194,39600.0
2009-11-23 13:30:00,55.16,55.19,55.07,55.1,23500.0,29.814,29.8302,29.7653,29.7815,23500.0
2009-11-23 14:00:00,55.11,55.11,54.87,55.01,29700.0,29.7869,29.7869,29.6572,29.7329,29700.0
2009-11-23 14:30:00,55.0,55.03,54.89,54.92,20600.0,29.7275,29.7437,29.668,29.6843,20600.0
2009-11-23 15:00:00,54.92,55.07,54.9,55.07,63200.0,29.6843,29.7653,29.6734,29.7653,63200.0
2009-11-23 15:30:00,55.06,55.24,54.86,55.15,184500.0,29.7599,29.8572,29.6518,29.8086,184500.0
2009-11-24 09:30:00,55.22,55.27,54.63,54.64,147500.0,29.8464,29.8734,29.5275,29.5329,147500.0
2009-11-24 10:00:00,54.65,54.95,54.65,54.71,85300.0,29.5383,29.7005,29.5383,29.5707,85300.0
2009-11-24 10:30:00,54.71,55.28,54.71,55.05,88700.0,29.5707,29.8788,29.5707,29.7545,88700.0
2009-11-24 11:00:00,55.06,55.33,55.04,55.23,81100.0,29.7599,29.9059,29.7491,29.8518,81100.0
2009-11-24 11:30:00,55.24,55.31,54.93,55.05,49500.0,29.8572,29.895,29.6897,29.7545,49500.0
2009-11-24 12:00:00,55.03,55.08,54.93,54.95,37000.0,29.7437,29.7707,29.6897,29.7005,37000.0
2009-11-24 12:30:00,54.92,54.99,54.86,54.86,17500.0,29.6843,29.7221,29.6518,29.6518,17500.0
2009-11-24 13:00:00,54.87,55.02,54.86,55.0,18100.0,29.6572,29.7383,29.6518,29.7275,18100.0
2009-11-24 13:30:00,55.01,55.1,54.85,54.91,41200.0,29.7329,29.7815,29.6464,29.6788,41200.0
2009-11-24 14:00:00,54.93,54.99,54.83,54.83,49500.0,29.6897,29.7221,29.6356,29.6356,49500.0
2009-11-24 14:30:00,54.83,54.88,54.71,54.77,59200.0,29.6356,29.6626,29.5707,29.6032,59200.0
2009-11-24 15:00:00,54.77,54.78,54.56,54.59,71200.0,29.6032,29.6086,29.4897,29.5059,71200.0
2009-11-24 15:30:00,54.59,54.6,54.2,54.28,346100.0,29.5059,29.5113,29.2951,29.3383,346100.0
2009-11-25 09:30:00,54.65,55.18,54.55,54.72,141700.0,29.5383,29.8248,29.4843,29.5762,141700.0
2009-11-25 10:00:00,54.7,54.77,54.61,54.68,77800.0,29.5653,29.6032,29.5167,29.5545,77800.0
2009-11-25 10:30:00,54.69,54.89,54.62,54.81,62800.0,29.5599,29.668,29.5221,29.6248,62800.0
2009-11-25 11:00:00,54.82,54.9,54.75,54.81,42100.0,29.6302,29.6734,29.5924,29.6248,42100.0
2009-11-25 11:30:00,54.83,54.83,54.59,54.71,27000.0,29.6356,29.6356,29.5059,29.5707,27000.0
2009-11-25 12:00:00,54.73,54.73,54.64,54.68,20900.0,29.5816,29.5816,29.5329,29.5545,20900.0
2009-11-25 12:30:00,54.67,54.77,54.63,54.76,33300.0,29.5491,29.6032,29.5275,29.5978,33300.0
2009-11-25 13:00:00,54.75,54.79,54.72,54.74,22200.0,29.5924,29.614,29.5762,29.587,22200.0
2009-11-25 13:30:00,54.75,54.76,54.7,54.74,13800.0,29.5924,29.5978,29.5653,29.587,13800.0
2009-11-25 14:00:00,54.72,54.75,54.64,54.72,24900.0,29.5762,29.5924,29.5329,29.5762,24900.0
2009-11-25 14:30:00,54.71,54.75,54.61,54.64,44700.0,29.5707,29.5924,29.5167,29.5329,44700.0
2009-11-25 15:00:00,54.64,54.65,54.55,54.59,45300.0,29.5329,29.5383,29.4843,29.5059,45300.0
2009-11-25 15:30:00,54.59,54.66,54.57,54.64,83800.0,29.5059,29.5437,29.4951,29.5329,83800.0
2009-11-27 09:30:00,51.7,53.03,51.3,52.91,304000.0,27.9438,28.6627,27.7276,28.5978,304000.0
2009-11-27 10:00:00,52.9,53.05,52.81,53.03,67000.0,28.5924,28.6735,28.5438,28.6627,67000.0
2009-11-27 10:30:00,53.03,53.25,52.93,53.21,37800.0,28.6627,28.7816,28.6087,28.76,37800.0
2009-11-27 11:00:00,53.22,53.48,53.19,53.4,117500.0,28.7654,28.9059,28.7492,28.8627,117500.0
2009-11-27 11:30:00,53.42,53.68,53.33,53.59,53300.0,28.8735,29.014,28.8249,28.9654,53300.0
2009-11-27 12:00:00,53.63,53.63,53.26,53.31,44700.0,28.987,28.987,28.787,28.814,44700.0
2009-11-27 12:30:00,53.32,53.51,53.29,53.3,103900.0,28.8195,28.9221,28.8032,28.8086,103900.0
2009-11-30 09:30:00,53.62,54.08,53.57,54.07,136600.0,28.9816,29.2302,28.9546,29.2248,136600.0
2009-11-30 10:00:00,54.08,54.5,54.08,54.47,73700.0,29.2302,29.4572,29.2302,29.441,73700.0
2009-11-30 10:30:00,54.47,54.55,54.32,54.41,113100.0,29.441,29.4843,29.36,29.4086,113100.0
2009-11-30 11:00:00,54.41,54.42,54.19,54.26,49500.0,29.4086,29.414,29.2897,29.3275,49500.0
2009-11-30 11:30:00,54.23,54.28,54.1,54.26,48900.0,29.3113,29.3383,29.241,29.3275,48900.0
2009-11-30 12:00:00,54.26,54.4,54.24,54.33,46600.0,29.3275,29.4032,29.3167,29.3654,46600.0
2009-11-30 12:30:00,54.34,54.34,54.05,54.09,48500.0,29.3708,29.3708,29.214,29.2356,48500.0
2009-11-30 13:00:00,54.06,54.26,54.04,54.26,27700.0,29.2194,29.3275,29.2086,29.3275,27700.0
2009-11-30 13:30:00,54.25,54.26,54.06,54.22,37700.0,29.3221,29.3275,29.2194,29.3059,37700.0
2009-11-30 14:00:00,54.21,54.24,54.11,54.13,25800.0,29.3005,29.3167,29.2464,29.2573,25800.0
2009-11-30 14:30:00,54.11,54.24,54.11,54.17,29500.0,29.2464,29.3167,29.2464,29.2789,29500.0
2009-11-30 15:00:00,54.2,54.31,54.12,54.28,44600.0,29.2951,29.3545,29.2519,29.3383,44600.0
2009-11-30 15:30:00,54.27,54.3,54.01,54.15,234400.0,29.3329,29.3491,29.1924,29.2681,234400.0
2009-12-01 09:30:00,54.95,55.02,54.74,54.87,120800.0,29.7005,29.7383,29.587,29.6572,120800.0
2009-12-01 10:00:00,54.87,54.93,54.66,54.8,102300.0,29.6572,29.6897,29.5437,29.6194,102300.0
2009-12-01 10:30:00,54.81,54.98,54.8,54.96,66600.0,29.6248,29.7167,29.6194,29.7059,66600.0
2009-12-01 11:00:00,54.97,55.14,54.94,55.08,60200.0,29.7113,29.8032,29.6951,29.7707,60200.0
2009-12-01 11:30:00,55.08,55.1,54.93,55.03,26400.0,29.7707,29.7815,29.6897,29.7437,26400.0
2009-12-01 12:00:00,55.04,55.16,55.01,55.04,48400.0,29.7491,29.814,29.7329,29.7491,48400.0
2009-12-01 12:30:00,55.05,55.05,54.96,54.97,49500.0,29.7545,29.7545,29.7059,29.7113,49500.0
2009-12-01 13:00:00,54.99,55.13,54.99,55.11,23500.0,29.7221,29.7978,29.7221,29.7869,23500.0
2009-12-01 13:30:00,55.12,55.25,55.12,55.18,32700.0,29.7924,29.8626,29.7924,29.8248,32700.0
2009-12-01 14:00:00,55.18,55.19,55.09,55.17,34700.0,29.8248,29.8302,29.7761,29.8194,34700.0
2009-12-01 14:30:00,55.17,55.2,55.11,55.12,34200.0,29.8194,29.8356,29.7869,29.7924,34200.0
2009-12-01 15:00:00,55.14,55.16,55.09,55.11,32500.0,29.8032,29.814,29.7761,29.7869,32500.0
2009-12-01 15:30:00,55.11,55.11,54.96,55.02,116500.0,29.7869,29.7869,29.7059,29.7383,116500.0
2009-12-02 09:30:00,54.89,55.09,54.69,54.9,110100.0,29.668,29.7761,29.5599,29.6734,110100.0
2009-12-02 10:00:00,54.91,55.29,54.91,55.16,95200.0,29.6788,29.8842,29.6788,29.814,95200.0
2009-12-02 10:30:00,55.15,55.22,55.03,55.13,69200.0,29.8086,29.8464,29.7437,29.7978,69200.0
2009-12-02 11:00:00,55.13,55.14,54.8,54.98,96200.0,29.7978,29.8032,29.6194,29.7167,96200.0
2009-12-02 11:30:00,54.98,55.16,54.98,55.15,46200.0,29.7167,29.814,29.7167,29.8086,46200.0
2009-12-02 12:00:00,55.15,55.17,54.9,54.91,39300.0,29.8086,29.8194,29.6734,29.6788,39300.0
2009-12-02 12:30:00,54.89,54.93,54.8,54.88,24000.0,29.668,29.6897,29.6194,29.6626,24000.0
2009-12-02 13:00:00,54.87,54.89,54.8,54.86,15300.0,29.6572,29.668,29.6194,29.6518,15300.0
2009-12-02 13:30:00,54.84,54.94,54.81,54.91,18000.0,29.641,29.6951,29.6248,29.6788,18000.0
2009-12-02 14:00:00,54.92,54.94,54.76,54.82,31700.0,29.6843,29.6951,29.5978,29.6302,31700.0
2009-12-02 14:30:00,54.83,54.94,54.8,54.85,24900.0,29.6356,29.6951,29.6194,29.6464,24900.0
2009-12-02 15:00:00,54.87,54.98,54.85,54.97,45300.0,29.6572,29.7167,29.6464,29.7113,45300.0
2009-12-02 15:30:00,54.95,55.13,54.86,55.05,123800.0,29.7005,29.7978,29.6518,29.7545,123800.0
2009-12-03 09:30:00,54.88,55.39,54.82,55.15,137600.0,29.6626,29.9383,29.6302,29.8086,137600.0
2009-12-03 10:00:00,55.16,55.18,54.68,54.92,136400.0,29.814,29.8248,29.5545,29.6843,136400.0
2009-12-03 10:30:00,54.91,55.32,54.9,55.24,121600.0,29.6788,29.9005,29.6734,29.8572,121600.0
2009-12-03 11:00:00,55.26,55.48,55.25,55.43,63200.0,29.868,29.9869,29.8626,29.9599,63200.0
2009-12-03 11:30:00,55.42,55.45,55.25,55.28,49300.0,29.9545,29.9707,29.8626,29.8788,49300.0
2009-12-03 12:00:00,55.27,55.33,55.22,55.27,50500.0,29.8734,29.9059,29.8464,29.8734,50500.0
2009-12-03 12:30:00,55.28,55.42,55.25,55.42,39100.0,29.8788,29.9545,29.8626,29.9545,39100.0
2009-12-03 13:00:00,55.42,55.43,55.28,55.33,42400.0,29.9545,29.9599,29.8788,29.9059,42400.0
2009-12-03 13:30:00,55.32,55.41,55.32,55.4,19200.0,29.9005,29.9491,29.9005,29.9437,19200.0
2009-12-03 14:00:00,55.4,55.44,55.3,55.35,48400.0,29.9437,29.9653,29.8896,29.9167,48400.0
2009-12-03 14:30:00,55.33,55.37,55.24,55.26,56500.0,29.9059,29.9275,29.8572,29.868,56500.0
2009-12-03 15:00:00,55.24,55.28,55.0,55.03,73800.0,29.8572,29.8788,29.7275,29.7437,73800.0
2009-12-03 15:30:00,55.04,55.17,54.48,54.51,403700.0,29.7491,29.8194,29.4464,29.4626,403700.0
2009-12-04 09:30:00,55.32,55.38,53.73,54.26,424800.0,29.9005,29.9329,29.0411,29.3275,424800.0
2009-12-04 10:00:00,54.28,54.29,53.72,53.72,233100.0,29.3383,29.3437,29.0357,29.0357,233100.0
2009-12-04 10:30:00,53.71,53.71,52.97,53.02,179400.0,29.0302,29.0302,28.6303,28.6573,179400.0
2009-12-04 11:00:00,53.02,53.35,52.9,53.17,149300.0,28.6573,28.8357,28.5924,28.7384,149300.0
2009-12-04 11:30:00,53.18,53.22,52.63,53.07,138000.0,28.7438,28.7654,28.4465,28.6843,138000.0
2009-12-04 12:00:00,53.04,53.17,52.99,53.09,64100.0,28.6681,28.7384,28.6411,28.6951,64100.0
2009-12-04 12:30:00,53.09,53.18,52.98,53.05,64700.0,28.6951,28.7438,28.6357,28.6735,64700.0
2009-12-04 13:00:00,53.05,53.18,52.98,53.06,48100.0,28.6735,28.7438,28.6357,28.6789,48100.0
2009-12-04 13:30:00,53.05,53.1,52.83,52.86,65400.0,28.6735,28.7005,28.5546,28.5708,65400.0
2009-12-04 14:00:00,52.86,52.93,52.77,52.88,48400.0,28.5708,28.6087,28.5222,28.5816,48400.0
2009-12-04 14:30:00,52.91,52.98,52.69,52.72,82400.0,28.5978,28.6357,28.4789,28.4952,82400.0
2009-12-04 15:00:00,52.7,53.04,52.67,52.93,147900.0,28.4843,28.6681,28.4681,28.6087,147900.0
2009-12-04 15:30:00,52.93,52.98,52.73,52.97,398800.0,28.6087,28.6357,28.5006,28.6303,398800.0
2009-12-07 09:30:00,52.8,53.2,52.43,52.45,156400.0,28.5384,28.7546,28.3384,28.3492,156400.0
2009-12-07 10:00:00,52.45,53.18,52.41,53.18,132300.0,28.3492,28.7438,28.3276,28.7438,132300.0
2009-12-07 10:30:00,53.19,53.5,53.19,53.42,100800.0,28.7492,28.9167,28.7492,28.8735,100800.0
2009-12-07 11:00:00,53.43,53.43,53.1,53.15,58800.0,28.8789,28.8789,28.7005,28.7276,58800.0
2009-12-07 11:30:00,53.16,53.29,53.09,53.22,30100.0,28.733,28.8032,28.6951,28.7654,30100.0
2009-12-07 12:00:00,53.22,53.22,52.92,52.96,42400.0,28.7654,28.7654,28.6033,28.6249,42400.0
2009-12-07 12:30:00,52.98,53.26,52.97,53.21,70800.0,28.6357,28.787,28.6303,28.76,70800.0
2009-12-07 13:00:00,53.21,53.24,53.12,53.19,35700.0,28.76,28.7762,28.7114,28.7492,35700.0
2009-12-07 13:30:00,53.19,53.2,53.11,53.13,29800.0,28.7492,28.7546,28.7059,28.7168,29800.0
2009-12-07 14:00:00,53.13,53.13,53.06,53.07,22100.0,28.7168,28.7168,28.6789,28.6843,22100.0
2009-12-07 14:30:00,53.07,53.08,52.77,52.84,43200.0,28.6843,28.6897,28.5222,28.56,43200.0
2009-12-07 15:00:00,52.84,52.91,52.69,52.69,56800.0,28.56,28.5978,28.4789,28.4789,56800.0
2009-12-07 15:30:00,52.7,52.78,52.62,52.65,134500.0,28.4843,28.5276,28.4411,28.4573,134500.0
2009-12-08 09:30:00,52.11,52.15,51.4,51.74,250500.0,28.1654,28.1871,27.7817,27.9655,250500.0
2009-12-08 10:00:00,51.77,51.83,51.45,51.68,102100.0,27.9817,28.0141,27.8087,27.933,102100.0
2009-12-08 10:30:00,51.66,51.68,51.02,51.13,123000.0,27.9222,27.933,27.5763,27.6358,123000.0
2009-12-08 11:00:00,51.11,51.65,51.11,51.63,64100.0,27.6249,27.9168,27.6249,27.906,64100.0
2009-12-08 11:30:00,51.64,51.73,51.48,51.53,55000.0,27.9114,27.9601,27.8249,27.852,55000.0
2009-12-08 12:00:00,51.54,51.6,51.26,51.29,43100.0,27.8574,27.8898,27.706,27.7222,43100.0
2009-12-08 12:30:00,51.3,51.35,51.18,51.29,38900.0,27.7276,27.7547,27.6628,27.7222,38900.0
2009-12-08 13:00:00,51.31,51.42,51.18,51.32,40000.0,27.733,27.7925,27.6628,27.7385,40000.0
2009-12-08 13:30:00,51.32,51.47,51.32,51.36,35800.0,27.7385,27.8195,27.7385,27.7601,35800.0
2009-12-08 14:00:00,51.36,51.51,51.31,51.38,52100.0,27.7601,27.8411,27.733,27.7709,52100.0
2009-12-08 14:30:00,51.4,51.56,51.39,51.49,106000.0,27.7817,27.8682,27.7763,27.8303,106000.0
2009-12-08 15:00:00,51.49,51.78,51.48,51.75,80100.0,27.8303,27.9871,27.8249,27.9709,80100.0
2009-12-08 15:30:00,51.77,51.92,51.74,51.88,157400.0,27.9817,28.0628,27.9655,28.0411,157400.0
2009-12-09 09:30:00,52.01,52.01,51.0,51.36,155300.0,28.1114,28.1114,27.5655,27.7601,155300.0
2009-12-09 10:00:00,51.35,51.45,51.2,51.35,84200.0,27.7547,27.8087,27.6736,27.7547,84200.0
2009-12-09 10:30:00,51.37,51.8,51.2,51.76,100200.0,27.7655,27.9979,27.6736,27.9763,100200.0
2009-12-09 11:00:00,51.79,51.8,51.42,51.42,50200.0,27.9925,27.9979,27.7925,27.7925,50200.0
2009-12-09 11:30:00,51.43,51.53,51.38,51.53,42400.0,27.7979,27.852,27.7709,27.852,42400.0
2009-12-09 12:00:00,51.52,51.52,51.27,51.38,40700.0,27.8466,27.8466,27.7114,27.7709,40700.0
2009-12-09 12:30:00,51.39,51.58,51.37,51.39,28700.0,27.7763,27.879,27.7655,27.7763,28700.0
2009-12-09 13:00:00,51.38,51.38,51.2,51.28,41300.0,27.7709,27.7709,27.6736,27.7168,41300.0
2009-12-09 13:30:00,51.29,51.32,51.0,51.01,62400.0,27.7222,27.7385,27.5655,27.5709,62400.0
2009-12-09 14:00:00,51.02,51.42,51.02,51.31,34100.0,27.5763,27.7925,27.5763,27.733,34100.0
2009-12-09 14:30:00,51.32,51.61,51.3,51.5,39500.0,27.7385,27.8952,27.7276,27.8357,39500.0
2009-12-09 15:00:00,51.5,51.98,51.5,51.9,74300.0,27.8357,28.0952,27.8357,28.0519,74300.0
2009-12-09 15:30:00,51.91,52.02,51.79,51.92,150400.0,28.0573,28.1168,27.9925,28.0628,150400.0
2009-12-10 09:30:00,52.21,52.55,52.21,52.3,105200.0,28.2195,28.4033,28.2195,28.2681,105200.0
2009-12-10 10:00:00,52.29,52.31,51.92,52.08,68900.0,28.2627,28.2735,28.0628,28.1492,68900.0
2009-12-10 10:30:00,52.07,52.13,51.93,52.05,62800.0,28.1438,28.1763,28.0682,28.133,62800.0
2009-12-10 11:00:00,52.05,52.25,51.98,52.08,46500.0,28.133,28.2411,28.0952,28.1492,46500.0
2009-12-10 11:30:00,52.08,52.12,51.94,51.95,32500.0,28.1492,28.1709,28.0736,28.079,32500.0
2009-12-10 12:00:00,51.96,51.99,51.85,51.9,47900.0,28.0844,28.1006,28.0249,28.0519,47900.0
2009-12-10 12:30:00,51.9,51.99,51.87,51.97,26600.0,28.0519,28.1006,28.0357,28.0898,26600.0
2009-12-10 13:00:00,51.98,52.06,51.86,51.89,61000.0,28.0952,28.1384,28.0303,28.0465,61000.0
2009-12-10 13:30:00,51.9,51.9,51.76,51.88,32700.0,28.0519,28.0519,27.9763,28.0411,32700.0
2009-12-10 14:00:00,51.89,52.06,51.87,52.06,16300.0,28.0465,28.1384,28.0357,28.1384,16300.0
2009-12-10 14:30:00,52.05,52.29,52.05,52.22,35500.0,28.133,28.2627,28.133,28.2249,35500.0
2009-12-10 15:00:00,52.21,52.3,52.16,52.23,71700.0,28.2195,28.2681,28.1925,28.2303,71700.0
2009-12-10 15:30:00,52.23,52.51,52.22,52.43,153100.0,28.2303,28.3816,28.2249,28.3384,153100.0
2009-12-11 09:30:00,52.52,52.75,52.41,52.73,81300.0,28.3871,28.5114,28.3276,28.5006,81300.0
2009-12-11 10:00:00,52.74,52.79,52.37,52.47,65200.0,28.506,28.533,28.306,28.36,65200.0
2009-12-11 10:30:00,52.47,52.51,52.28,52.43,54300.0,28.36,28.3816,28.2573,28.3384,54300.0
2009-12-11 11:00:00,52.42,52.49,51.95,52.03,52300.0,28.333,28.3708,28.079,28.1222,52300.0
2009-12-11 11:30:00,52.02,52.05,51.67,51.74,72000.0,28.1168,28.133,27.9276,27.9655,72000.0
2009-12-11 12:00:00,51.79,51.92,51.65,51.66,34400.0,27.9925,28.0628,27.9168,27.9222,34400.0
2009-12-11 12:30:00,51.65,51.73,51.59,51.65,39400.0,27.9168,27.9601,27.8844,27.9168,39400.0
2009-12-11 13:00:00,51.69,51.79,51.56,51.79,16000.0,27.9384,27.9925,27.8682,27.9925,16000.0
2009-12-11 13:30:00,51.79,51.88,51.59,51.62,37100.0,27.9925,28.0411,27.8844,27.9006,37100.0
2009-12-11 14:00:00,51.62,51.8,51.57,51.77,30000.0,27.9006,27.9979,27.8736,27.9817,30000.0
2009-12-11 14:30:00,51.79,51.94,51.71,51.94,36900.0,27.9925,28.0736,27.9492,28.0736,36900.0
2009-12-11 15:00:00,51.93,52.1,51.89,52.1,44200.0,28.0682,28.16,28.0465,28.16,44200.0
2009-12-11 15:30:00,52.09,52.17,52.08,52.1,140000.0,28.1546,28.1979,28.1492,28.16,140000.0
2009-12-14 09:30:00,52.03,52.39,51.88,52.36,68100.0,28.1222,28.3168,28.0411,28.3006,68100.0
2009-12-14 10:00:00,52.34,52.34,52.14,52.26,43100.0,28.2898,28.2898,28.1817,28.2465,43100.0
2009-12-14 10:30:00,52.25,52.48,52.16,52.39,31200.0,28.2411,28.3654,28.1925,28.3168,31200.0
2009-12-14 11:00:00,52.42,52.91,52.41,52.88,68700.0,28.333,28.5978,28.3276,28.5816,68700.0
2009-12-14 11:30:00,52.87,52.98,52.68,52.71,50000.0,28.5762,28.6357,28.4735,28.4897,50000.0
2009-12-14 12:00:00,52.71,52.79,52.63,52.72,20300.0,28.4897,28.533,28.4465,28.4952,20300.0
2009-12-14 12:30:00,52.71,52.83,52.68,52.73,21500.0,28.4897,28.5546,28.4735,28.5006,21500.0
2009-12-14 13:00:00,52.73,52.78,52.67,52.69,19500.0,28.5006,28.5276,28.4681,28.4789,19500.0
2009-12-14 13:30:00,52.69,52.69,52.63,52.66,42400.0,28.4789,28.4789,28.4465,28.4627,42400.0
2009-12-14 14:00:00,52.65,52.73,52.63,52.73,34800.0,28.4573,28.5006,28.4465,28.5006,34800.0
2009-12-14 14:30:00,52.72,52.79,52.67,52.68,26600.0,28.4952,28.533,28.4681,28.4735,26600.0
2009-12-14 15:00:00,52.67,52.81,52.6,52.72,38300.0,28.4681,28.5438,28.4303,28.4952,38300.0
2009-12-14 15:30:00,52.74,52.79,52.63,52.66,80700.0,28.506,28.533,28.4465,28.4627,80700.0
2009-12-15 09:30:00,52.4,52.4,51.71,51.72,86800.0,28.3222,28.3222,27.9492,27.9547,86800.0
2009-12-15 10:00:00,51.7,52.3,51.7,52.3,67000.0,27.9438,28.2681,27.9438,28.2681,67000.0
2009-12-15 10:30:00,52.29,52.31,52.07,52.11,21900.0,28.2627,28.2735,28.1438,28.1654,21900.0
2009-12-15 11:00:00,52.07,52.21,51.94,52.01,25500.0,28.1438,28.2195,28.0736,28.1114,25500.0
2009-12-15 11:30:00,51.99,52.03,51.79,51.81,18400.0,28.1006,28.1222,27.9925,28.0033,18400.0
2009-12-15 12:00:00,51.82,51.85,51.67,51.67,21500.0,28.0087,28.0249,27.9276,27.9276,21500.0
2009-12-15 12:30:00,51.68,51.73,51.57,51.68,19200.0,27.933,27.9601,27.8736,27.933,19200.0
2009-12-15 13:00:00,51.67,51.76,51.65,51.66,12900.0,27.9276,27.9763,27.9168,27.9222,12900.0
2009-12-15 13:30:00,51.65,51.77,51.65,51.75,17600.0,27.9168,27.9817,27.9168,27.9709,17600.0
2009-12-15 14:00:00,51.75,51.76,51.69,51.7,17800.0,27.9709,27.9763,27.9384,27.9438,17800.0
2009-12-15 14:30:00,51.69,51.79,51.69,51.73,17800.0,27.9384,27.9925,27.9384,27.9601,17800.0
2009-12-15 15:00:00,51.71,51.89,51.69,51.72,38700.0,27.9492,28.0465,27.9384,27.9547,38700.0
2009-12-15 15:30:00,51.72,51.72,51.43,51.59,159500.0,27.9547,27.9547,27.7979,27.8844,159500.0
2009-12-16 09:30:00,52.11,52.32,51.81,52.09,95400.0,28.1654,28.279,28.0033,28.1546,95400.0
2009-12-16 10:00:00,52.11,52.28,52.11,52.19,57400.0,28.1654,28.2573,28.1654,28.2087,57400.0
2009-12-16 10:30:00,52.2,52.31,52.18,52.25,52200.0,28.2141,28.2735,28.2033,28.2411,52200.0
2009-12-16 11:00:00,52.26,52.39,52.26,52.39,28000.0,28.2465,28.3168,28.2465,28.3168,28000.0
2009-12-16 11:30:00,52.4,52.41,52.32,52.37,38400.0,28.3222,28.3276,28.279,28.306,38400.0
2009-12-16 12:00:00,52.37,52.43,52.25,52.28,43000.0,28.306,28.3384,28.2411,28.2573,43000.0
2009-12-16 12:30:00,52.28,52.34,52.21,52.22,29100.0,28.2573,28.2898,28.2195,28.2249,29100.0
2009-12-16 13:00:00,52.22,52.32,52.21,52.28,20600.0,28.2249,28.279,28.2195,28.2573,20600.0
2009-12-16 13:30:00,52.29,52.33,52.21,52.23,23600.0,28.2627,28.2844,28.2195,28.2303,23600.0
2009-12-16 14:00:00,52.21,52.31,52.01,52.12,61900.0,28.2195,28.2735,28.1114,28.1709,61900.0
2009-12-16 14:30:00,52.11,52.19,51.96,52.03,97100.0,28.1654,28.2087,28.0844,28.1222,97100.0
2009-12-16 15:00:00,52.02,52.17,51.95,52.08,82100.0,28.1168,28.1979,28.079,28.1492,82100.0
2009-12-16 15:30:00,52.06,52.2,52.04,52.19,101400.0,28.1384,28.2141,28.1276,28.2087,101400.0
2009-12-17 09:30:00,51.77,51.77,51.22,51.31,60800.0,27.9817,27.9817,27.6844,27.733,60800.0
2009-12-17 10:00:00,51.32,51.55,51.31,51.51,75900.0,27.7385,27.8628,27.733,27.8411,75900.0
2009-12-17 10:30:00,51.51,51.6,51.44,51.5,36100.0,27.8411,27.8898,27.8033,27.8357,36100.0
2009-12-17 11:00:00,51.5,51.5,51.31,51.33,37700.0,27.8357,27.8357,27.733,27.7439,37700.0
2009-12-17 11:30:00,51.34,51.37,51.25,51.28,29100.0,27.7493,27.7655,27.7006,27.7168,29100.0
2009-12-17 12:00:00,51.28,51.3,51.2,51.28,34600.0,27.7168,27.7276,27.6736,27.7168,34600.0
2009-12-17 12:30:00,51.28,51.28,51.14,51.2,31700.0,27.7168,27.7168,27.6412,27.6736,31700.0
2009-12-17 13:00:00,51.21,51.24,51.14,51.23,12300.0,27.679,27.6952,27.6412,27.6898,12300.0
2009-12-17 13:30:00,51.23,51.32,51.16,51.3,22700.0,27.6898,27.7385,27.652,27.7276,22700.0
2009-12-17 14:00:00,51.29,51.46,51.27,51.32,20600.0,27.7222,27.8141,27.7114,27.7385,20600.0
2009-12-17 14:30:00,51.33,51.4,51.33,51.35,18800.0,27.7439,27.7817,27.7439,27.7547,18800.0
2009-12-17 15:00:00,51.33,51.42,51.32,51.37,30000.0,27.7439,27.7925,27.7385,27.7655,30000.0
2009-12-17 15:30:00,51.36,51.39,51.28,51.31,152800.0,27.7601,27.7763,27.7168,27.733,152800.0
2009-12-18 09:30:00,51.38,51.81,50.96,51.58,170600.0,27.7709,28.0033,27.5439,27.879,170600.0
2009-12-18 10:00:00,51.6,51.71,51.4,51.44,30600.0,27.8898,27.9492,27.7817,27.8033,30600.0
2009-12-18 10:30:00,51.41,51.49,51.18,51.27,43200.0,27.7871,27.8303,27.6628,27.7114,43200.0
2009-12-18 11:00:00,51.27,51.32,51.01,51.29,41000.0,27.7114,27.7385,27.5709,27.7222,41000.0
2009-12-18 11:30:00,51.28,51.41,51.2,51.41,21100.0,27.7168,27.7871,27.6736,27.7871,21100.0
2009-12-18 12:00:00,51.42,51.6,51.33,51.49,40800.0,27.7925,27.8898,27.7439,27.8303,40800.0
2009-12-18 12:30:00,51.47,51.61,51.47,51.57,15300.0,27.8195,27.8952,27.8195,27.8736,15300.0
2009-12-18 13:00:00,51.56,51.6,51.53,51.54,41200.0,27.8682,27.8898,27.852,27.8574,41200.0
2009-12-18 13:30:00,51.55,51.6,51.5,51.59,30600.0,27.8628,27.8898,27.8357,27.8844,30600.0
2009-12-18 14:00:00,51.59,51.64,51.5,51.52,26700.0,27.8844,27.9114,27.8357,27.8466,26700.0
2009-12-18 14:30:00,51.51,51.56,51.46,51.47,48500.0,27.8411,27.8682,27.8141,27.8195,48500.0
2009-12-18 15:00:00,51.49,51.59,51.29,51.29,82800.0,27.8303,27.8844,27.7222,27.7222,82800.0
2009-12-18 15:30:00,51.27,51.55,51.2,51.54,142200.0,27.7114,27.8628,27.6736,27.8574,142200.0
2009-12-21 09:30:00,51.94,52.32,51.94,52.05,93500.0,28.0736,28.279,28.0736,28.133,93500.0
2009-12-21 10:00:00,52.07,52.35,52.03,52.31,29900.0,28.1438,28.2952,28.1222,28.2735,29900.0
2009-12-21 10:30:00,52.29,52.39,52.24,52.31,36100.0,28.2627,28.3168,28.2357,28.2735,36100.0
2009-12-21 11:00:00,52.31,52.55,52.24,52.4,41700.0,28.2735,28.4033,28.2357,28.3222,41700.0
2009-12-21 11:30:00,52.36,52.53,52.36,52.53,32900.0,28.3006,28.3925,28.3006,28.3925,32900.0
2009-12-21 12:00:00,52.54,52.74,52.54,52.64,40300.0,28.3979,28.506,28.3979,28.4519,40300.0
2009-12-21 12:30:00,52.59,52.6,52.33,52.47,32100.0,28.4249,28.4303,28.2844,28.36,32100.0
2009-12-21 13:00:00,52.43,52.43,52.25,52.38,28000.0,28.3384,28.3384,28.2411,28.3114,28000.0
2009-12-21 13:30:00,52.36,52.38,52.2,52.36,26700.0,28.3006,28.3114,28.2141,28.3006,26700.0
2009-12-21 14:00:00,52.37,52.43,52.22,52.38,18400.0,28.306,28.3384,28.2249,28.3114,18400.0
2009-12-21 14:30:00,52.36,52.43,52.35,52.39,25800.0,28.3006,28.3384,28.2952,28.3168,25800.0
2009-12-21 15:00:00,52.38,52.41,52.27,52.38,35200.0,28.3114,28.3276,28.2519,28.3114,35200.0
2009-12-21 15:30:00,52.37,52.53,52.36,52.51,106600.0,28.306,28.3925,28.3006,28.3816,106600.0
2009-12-22 09:30:00,52.45,52.91,52.32,52.68,68400.0,28.3492,28.5978,28.279,28.4735,68400.0
2009-12-22 10:00:00,52.69,52.8,52.65,52.75,57200.0,28.4789,28.5384,28.4573,28.5114,57200.0
2009-12-22 10:30:00,52.76,52.84,52.6,52.84,122800.0,28.5168,28.56,28.4303,28.56,122800.0
2009-12-22 11:00:00,52.85,52.93,52.77,52.93,25600.0,28.5654,28.6087,28.5222,28.6087,25600.0
2009-12-22 11:30:00,52.92,53.11,52.9,53.1,83200.0,28.6033,28.7059,28.5924,28.7005,83200.0
2009-12-22 12:00:00,53.11,53.14,53.07,53.07,22600.0,28.7059,28.7222,28.6843,28.6843,22600.0
2009-12-22 12:30:00,53.07,53.13,52.98,53.11,25100.0,28.6843,28.7168,28.6357,28.7059,25100.0
2009-12-22 13:00:00,53.1,53.1,53.03,53.06,11000.0,28.7005,28.7005,28.6627,28.6789,11000.0
2009-12-22 13:30:00,53.07,53.19,53.07,53.16,25500.0,28.6843,28.7492,28.6843,28.733,25500.0
2009-12-22 14:00:00,53.15,53.16,52.98,52.99,19200.0,28.7276,28.733,28.6357,28.6411,19200.0
2009-12-22 14:30:00,53.0,53.3,53.0,53.26,55100.0,28.6465,28.8086,28.6465,28.787,55100.0
2009-12-22 15:00:00,53.24,53.39,53.2,53.38,50800.0,28.7762,28.8573,28.7546,28.8519,50800.0
2009-12-22 15:30:00,53.36,53.47,53.3,53.41,168400.0,28.8411,28.9005,28.8086,28.8681,168400.0
2009-12-23 09:30:00,53.65,53.99,53.61,53.7,91300.0,28.9978,29.1816,28.9762,29.0248,91300.0
2009-12-23 10:00:00,53.7,53.75,53.45,53.46,60000.0,29.0248,29.0519,28.8897,28.8951,60000.0
2009-12-23 10:30:00,53.48,53.69,53.48,53.64,36200.0,28.9059,29.0194,28.9059,28.9924,36200.0
2009-12-23 11:00:00,53.63,53.66,53.45,53.46,19300.0,28.987,29.0032,28.8897,28.8951,19300.0
2009-12-23 11:30:00,53.45,53.5,53.34,53.49,37300.0,28.8897,28.9167,28.8303,28.9113,37300.0
2009-12-23 12:00:00,53.46,53.49,53.35,53.36,18200.0,28.8951,28.9113,28.8357,28.8411,18200.0
2009-12-23 12:30:00,53.37,53.37,53.18,53.32,33400.0,28.8465,28.8465,28.7438,28.8195,33400.0
2009-12-23 13:00:00,53.32,53.32,53.22,53.29,17100.0,28.8195,28.8195,28.7654,28.8032,17100.0
2009-12-23 13:30:00,53.31,53.4,53.3,53.36,21700.0,28.814,28.8627,28.8086,28.8411,21700.0
2009-12-23 14:00:00,53.38,53.38,53.26,53.3,24300.0,28.8519,28.8519,28.787,28.8086,24300.0
2009-12-23 14:30:00,53.29,53.35,53.2,53.21,31400.0,28.8032,28.8357,28.7546,28.76,31400.0
2009-12-23 15:00:00,53.21,53.21,52.99,53.0,50600.0,28.76,28.76,28.6411,28.6465,50600.0
2009-12-23 15:30:00,53.02,53.18,52.98,53.09,110100.0,28.6573,28.7438,28.6357,28.6951,110100.0
2009-12-24 09:30:00,53.3,53.3,53.07,53.26,25100.0,28.8086,28.8086,28.6843,28.787,25100.0
2009-12-24 10:00:00,53.28,53.35,53.21,53.27,33700.0,28.7978,28.8357,28.76,28.7924,33700.0
2009-12-24 10:30:00,53.27,53.27,53.04,53.04,22200.0,28.7924,28.7924,28.6681,28.6681,22200.0
2009-12-24 11:00:00,53.07,53.17,52.95,53.17,17600.0,28.6843,28.7384,28.6195,28.7384,17600.0
2009-12-24 11:30:00,53.16,53.41,53.16,53.29,10800.0,28.733,28.8681,28.733,28.8032,10800.0
2009-12-24 12:00:00,53.3,53.31,53.22,53.24,12800.0,28.8086,28.814,28.7654,28.7762,12800.0
2009-12-24 12:30:00,53.24,53.41,53.24,53.4,39100.0,28.7762,28.8681,28.7762,28.8627,39100.0
2009-12-28 09:30:00,53.53,53.62,53.29,53.29,25300.0,28.933,28.9816,28.8032,28.8032,25300.0
2009-12-28 10:00:00,53.27,53.35,53.16,53.24,23900.0,28.7924,28.8357,28.733,28.7762,23900.0
2009-12-28 10:30:00,53.26,53.3,53.11,53.23,20100.0,28.787,28.8086,28.7059,28.7708,20100.0
2009-12-28 11:00:00,53.23,53.23,53.15,53.19,5200.0,28.7708,28.7708,28.7276,28.7492,5200.0
2009-12-28 11:30:00,53.21,53.28,53.16,53.16,10500.0,28.76,28.7978,28.733,28.733,10500.0
2009-12-28 12:00:00,53.17,53.17,53.15,53.15,9900.0,28.7384,28.7384,28.7276,28.7276,9900.0
2009-12-28 12:30:00,53.17,53.19,53.1,53.11,28900.0,28.7384,28.7492,28.7005,28.7059,28900.0
2009-12-28 13:00:00,53.12,53.19,53.05,53.17,24600.0,28.7114,28.7492,28.6735,28.7384,24600.0
2009-12-28 13:30:00,53.16,53.2,53.16,53.16,7300.0,28.733,28.7546,28.733,28.733,7300.0
2009-12-28 14:00:00,53.17,53.18,53.15,53.15,12800.0,28.7384,28.7438,28.7276,28.7276,12800.0
2009-12-28 14:30:00,53.15,53.23,53.15,53.23,29900.0,28.7276,28.7708,28.7276,28.7708,29900.0
2009-12-28 15:00:00,53.24,53.29,53.1,53.12,42400.0,28.7762,28.8032,28.7005,28.7114,42400.0
2009-12-28 15:30:00,53.13,53.28,53.12,53.25,67500.0,28.7168,28.7978,28.7114,28.7816,67500.0
2009-12-29 09:30:00,53.87,54.12,53.71,53.77,102400.0,29.1167,29.2519,29.0302,29.0627,102400.0
2009-12-29 10:00:00,53.75,53.84,53.73,53.83,22700.0,29.0519,29.1005,29.0411,29.0951,22700.0
2009-12-29 10:30:00,53.81,53.82,53.63,53.65,42300.0,29.0843,29.0897,28.987,28.9978,42300.0
2009-12-29 11:00:00,53.65,53.68,53.49,53.53,41500.0,28.9978,29.014,28.9113,28.933,41500.0
2009-12-29 11:30:00,53.53,53.59,53.46,53.59,21300.0,28.933,28.9654,28.8951,28.9654,21300.0
2009-12-29 12:00:00,53.6,53.65,53.52,53.55,26700.0,28.9708,28.9978,28.9276,28.9438,26700.0
2009-12-29 12:30:00,53.55,53.63,53.52,53.57,17100.0,28.9438,28.987,28.9276,28.9546,17100.0
2009-12-29 13:00:00,53.59,53.75,53.58,53.74,31200.0,28.9654,29.0519,28.96,29.0465,31200.0
2009-12-29 13:30:00,53.72,53.76,53.7,53.74,21000.0,29.0357,29.0573,29.0248,29.0465,21000.0
2009-12-29 14:00:00,53.74,53.75,53.64,53.65,23500.0,29.0465,29.0519,28.9924,28.9978,23500.0
2009-12-29 14:30:00,53.66,53.67,53.61,53.64,17300.0,29.0032,29.0086,28.9762,28.9924,17300.0
2009-12-29 15:00:00,53.64,53.74,53.62,53.72,26200.0,28.9924,29.0465,28.9816,29.0357,26200.0
2009-12-29 15:30:00,53.72,53.74,53.52,53.56,88100.0,29.0357,29.0465,28.9276,28.9492,88100.0
2009-12-30 09:30:00,53.06,53.09,52.82,53.03,66600.0,28.6789,28.6951,28.5492,28.6627,66600.0
2009-12-30 10:00:00,53.01,53.19,52.98,53.15,23000.0,28.6519,28.7492,28.6357,28.7276,23000.0
2009-12-30 10:30:00,53.16,53.23,53.08,53.23,23000.0,28.733,28.7708,28.6897,28.7708,23000.0
2009-12-30 11:00:00,53.23,53.29,53.04,53.04,26900.0,28.7708,28.8032,28.6681,28.6681,26900.0
2009-12-30 11:30:00,53.09,53.28,53.03,53.26,18900.0,28.6951,28.7978,28.6627,28.787,18900.0
2009-12-30 12:00:00,53.26,53.34,53.23,53.25,18500.0,28.787,28.8303,28.7708,28.7816,18500.0
2009-12-30 12:30:00,53.25,53.26,53.14,53.15,8900.0,28.7816,28.787,28.7222,28.7276,8900.0
2009-12-30 13:00:00,53.16,53.25,53.15,53.21,13400.0,28.733,28.7816,28.7276,28.76,13400.0
2009-12-30 13:30:00,53.2,53.25,53.19,53.22,21800.0,28.7546,28.7816,28.7492,28.7654,21800.0
2009-12-30 14:00:00,53.23,53.25,53.21,53.22,9900.0,28.7708,28.7816,28.76,28.7654,9900.0
2009-12-30 14:30:00,53.2,53.22,53.15,53.18,15200.0,28.7546,28.7654,28.7276,28.7438,15200.0
2009-12-30 15:00:00,53.17,53.17,53.11,53.15,10700.0,28.7384,28.7384,28.7059,28.7276,10700.0
2009-12-30 15:30:00,53.15,53.2,53.12,53.17,70200.0,28.7276,28.7546,28.7114,28.7384,70200.0
2009-12-31 09:30:00,53.49,53.67,53.44,53.67,35200.0,28.9113,29.0086,28.8843,29.0086,35200.0
2009-12-31 10:00:00,53.63,53.63,53.52,53.54,50700.0,28.987,28.987,28.9276,28.9384,50700.0
2009-12-31 10:30:00,53.53,53.78,53.48,53.75,40300.0,28.933,29.0681,28.9059,29.0519,40300.0
2009-12-31 11:00:00,53.78,53.84,53.71,53.73,34600.0,29.0681,29.1005,29.0302,29.0411,34600.0
2009-12-31 11:30:00,53.72,53.82,53.68,53.82,30700.0,29.0357,29.0897,29.014,29.0897,30700.0
2009-12-31 12:00:00,53.82,53.87,53.73,53.81,23000.0,29.0897,29.1167,29.0411,29.0843,23000.0
2009-12-31 12:30:00,53.81,53.89,53.77,53.87,17000.0,29.0843,29.1275,29.0627,29.1167,17000.0
2009-12-31 13:00:00,53.89,53.92,53.75,53.81,18900.0,29.1275,29.1438,29.0519,29.0843,18900.0
2009-12-31 13:30:00,53.8,53.86,53.79,53.81,11100.0,29.0789,29.1113,29.0735,29.0843,11100.0
2009-12-31 14:00:00,53.82,53.89,53.78,53.8,15500.0,29.0897,29.1275,29.0681,29.0789,15500.0
2009-12-31 14:30:00,53.8,53.86,53.8,53.85,19400.0,29.0789,29.1113,29.0789,29.1059,19400.0
2009-12-31 15:00:00,53.86,53.89,53.8,53.89,46100.0,29.1113,29.1275,29.0789,29.1275,46100.0
2009-12-31 15:30:00,53.9,53.9,53.61,53.62,132700.0,29.1329,29.1329,28.9762,28.9816,132700.0
2010-01-04 09:30:00,54.1,54.39,53.96,54.01,105200.0,29.241,29.3978,29.1654,29.1924,105200.0
2010-01-04 10:00:00,53.98,54.14,53.82,53.94,70200.0,29.1762,29.2627,29.0897,29.1546,70200.0
2010-01-04 10:30:00,53.93,54.08,53.87,54.04,98300.0,29.1492,29.2302,29.1167,29.2086,98300.0
2010-01-04 11:00:00,54.05,54.06,53.64,53.73,95400.0,29.214,29.2194,28.9924,29.0411,95400.0
2010-01-04 11:30:00,53.73,53.96,53.68,53.91,27400.0,29.0411,29.1654,29.014,29.1383,27400.0
2010-01-04 12:00:00,53.92,53.97,53.84,53.88,49800.0,29.1438,29.1708,29.1005,29.1221,49800.0
2010-01-04 12:30:00,53.88,53.92,53.85,53.86,12900.0,29.1221,29.1438,29.1059,29.1113,12900.0
2010-01-04 13:00:00,53.86,53.88,53.79,53.82,31200.0,29.1113,29.1221,29.0735,29.0897,31200.0
2010-01-04 13:30:00,53.83,53.9,53.83,53.89,15100.0,29.0951,29.1329,29.0951,29.1275,15100.0
2010-01-04 14:00:00,53.9,53.9,53.78,53.81,14200.0,29.1329,29.1329,29.0681,29.0843,14200.0
2010-01-04 14:30:00,53.82,53.9,53.79,53.86,15700.0,29.0897,29.1329,29.0735,29.1113,15700.0
2010-01-04 15:00:00,53.83,54.13,53.78,54.13,69000.0,29.0951,29.2573,29.0681,29.2573,69000.0
2010-01-04 15:30:00,54.12,54.33,54.11,54.3,140100.0,29.2519,29.3654,29.2464,29.3491,140100.0
2010-01-05 09:30:00,54.39,54.88,54.11,54.12,87300.0,29.3978,29.6626,29.2464,29.2519,87300.0
2010-01-05 10:00:00,54.11,54.26,54.03,54.19,46700.0,29.2464,29.3275,29.2032,29.2897,46700.0
2010-01-05 10:30:00,54.19,54.41,54.19,54.33,54700.0,29.2897,29.4086,29.2897,29.3654,54700.0
2010-01-05 11:00:00,54.35,54.36,54.2,54.22,36800.0,29.3762,29.3816,29.2951,29.3059,36800.0
2010-01-05 11:30:00,54.19,54.21,53.99,54.1,39200.0,29.2897,29.3005,29.1816,29.241,39200.0
2010-01-05 12:00:00,54.1,54.13,53.89,53.89,23100.0,29.241,29.2573,29.1275,29.1275,23100.0
2010-01-05 12:30:00,53.89,53.92,53.7,53.91,44800.0,29.1275,29.1438,29.0248,29.1383,44800.0
2010-01-05 13:00:00,53.92,53.92,53.81,53.87,48600.0,29.1438,29.1438,29.0843,29.1167,48600.0
2010-01-05 13:30:00,53.86,53.86,53.77,53.81,24000.0,29.1113,29.1113,29.0627,29.0843,24000.0
2010-01-05 14:00:00,53.81,53.82,53.74,53.78,28900.0,29.0843,29.0897,29.0465,29.0681,28900.0
2010-01-05 14:30:00,53.76,53.84,53.76,53.83,32300.0,29.0573,29.1005,29.0573,29.0951,32300.0
2010-01-05 15:00:00,53.82,53.91,53.73,53.73,38600.0,29.0897,29.1383,29.0411,29.0411,38600.0
2010-01-05 15:30:00,53.72,53.76,53.6,53.65,197700.0,29.0357,29.0573,28.9708,28.9978,197700.0
2010-01-06 09:30:00,53.76,53.76,53.36,53.51,113000.0,29.0573,29.0573,28.8411,28.9221,113000.0
2010-01-06 10:00:00,53.52,53.66,53.43,53.48,67800.0,28.9276,29.0032,28.8789,28.9059,67800.0
2010-01-06 10:30:00,53.47,53.55,53.39,53.53,61700.0,28.9005,28.9438,28.8573,28.933,61700.0
2010-01-06 11:00:00,53.53,53.6,53.43,53.44,58000.0,28.933,28.9708,28.8789,28.8843,58000.0
2010-01-06 11:30:00,53.45,53.58,53.37,53.57,62800.0,28.8897,28.96,28.8465,28.9546,62800.0
2010-01-06 12:00:00,53.57,53.67,53.46,53.47,35900.0,28.9546,29.0086,28.8951,28.9005,35900.0
2010-01-06 12:30:00,53.46,53.7,53.46,53.67,26400.0,28.8951,29.0248,28.8951,29.0086,26400.0
2010-01-06 13:00:00,53.67,53.69,53.61,53.68,20700.0,29.0086,29.0194,28.9762,29.014,20700.0
2010-01-06 13:30:00,53.69,53.74,53.6,53.61,38000.0,29.0194,29.0465,28.9708,28.9762,38000.0
2010-01-06 14:00:00,53.6,53.86,53.6,53.84,41300.0,28.9708,29.1113,28.9708,29.1005,41300.0
2010-01-06 14:30:00,53.83,53.87,53.74,53.74,28900.0,29.0951,29.1167,29.0465,29.0465,28900.0
2010-01-06 15:00:00,53.74,53.77,53.63,53.69,39400.0,29.0465,29.0627,28.987,29.0194,39400.0
2010-01-06 15:30:00,53.68,53.7,53.57,53.61,111600.0,29.014,29.0248,28.9546,28.9762,111600.0
2010-01-07 09:30:00,53.51,53.59,53.13,53.17,54500.0,28.9221,28.9654,28.7168,28.7384,54500.0
2010-01-07 10:00:00,53.18,53.31,53.05,53.27,38800.0,28.7438,28.814,28.6735,28.7924,38800.0
2010-01-07 10:30:00,53.28,53.29,53.1,53.18,36400.0,28.7978,28.8032,28.7005,28.7438,36400.0
2010-01-07 11:00:00,53.18,53.28,53.09,53.09,24400.0,28.7438,28.7978,28.6951,28.6951,24400.0
2010-01-07 11:30:00,53.09,53.23,53.06,53.1,42500.0,28.6951,28.7708,28.6789,28.7005,42500.0
2010-01-07 12:00:00,53.11,53.22,53.11,53.15,25700.0,28.7059,28.7654,28.7059,28.7276,25700.0
2010-01-07 12:30:00,53.16,53.23,53.12,53.19,32200.0,28.733,28.7708,28.7114,28.7492,32200.0
2010-01-07 13:00:00,53.2,53.26,53.18,53.19,15700.0,28.7546,28.787,28.7438,28.7492,15700.0
2010-01-07 13:30:00,53.2,53.29,53.18,53.28,34200.0,28.7546,28.8032,28.7438,28.7978,34200.0
2010-01-07 14:00:00,53.27,53.39,53.27,53.39,25100.0,28.7924,28.8573,28.7924,28.8573,25100.0
2010-01-07 14:30:00,53.4,53.67,53.39,53.63,73200.0,28.8627,29.0086,28.8573,28.987,73200.0
2010-01-07 15:00:00,53.62,53.64,53.36,53.5,72000.0,28.9816,28.9924,28.8411,28.9167,72000.0
2010-01-07 15:30:00,53.5,53.63,53.47,53.48,126200.0,28.9167,28.987,28.9005,28.9059,126200.0
2010-01-08 09:30:00,53.49,53.7,53.28,53.48,72000.0,28.9113,29.0248,28.7978,28.9059,72000.0
2010-01-08 10:00:00,53.54,53.59,53.33,53.38,46000.0,28.9384,28.9654,28.8249,28.8519,46000.0
2010-01-08 10:30:00,53.4,53.43,53.26,53.41,40100.0,28.8627,28.8789,28.787,28.8681,40100.0
2010-01-08 11:00:00,53.41,53.46,53.31,53.38,31300.0,28.8681,28.8951,28.814,28.8519,31300.0
2010-01-08 11:30:00,53.35,53.41,53.32,53.34,21100.0,28.8357,28.8681,28.8195,28.8303,21100.0
2010-01-08 12:00:00,53.33,53.41,53.33,53.35,18400.0,28.8249,28.8681,28.8249,28.8357,18400.0
2010-01-08 12:30:00,53.35,53.61,53.33,53.55,26000.0,28.8357,28.9762,28.8249,28.9438,26000.0
2010-01-08 13:00:00,53.51,53.77,53.51,53.74,19100.0,28.9221,29.0627,28.9221,29.0465,19100.0
2010-01-08 13:30:00,53.76,53.76,53.67,53.69,28100.0,29.0573,29.0573,29.0086,29.0194,28100.0
2010-01-08 14:00:00,53.69,53.69,53.51,53.56,31000.0,29.0194,29.0194,28.9221,28.9492,31000.0
2010-01-08 14:30:00,53.54,53.57,53.41,53.44,28300.0,28.9384,28.9546,28.8681,28.8843,28300.0
2010-01-08 15:00:00,53.47,53.48,53.41,53.43,15800.0,28.9005,28.9059,28.8681,28.8789,15800.0
2010-01-08 15:30:00,53.43,53.64,53.43,53.62,56100.0,28.8789,28.9924,28.8789,28.9816,56100.0
2010-01-11 09:30:00,53.7,53.86,53.6,53.75,70600.0,29.0248,29.1113,28.9708,29.0519,70600.0
2010-01-11 10:00:00,53.76,53.83,53.67,53.79,52900.0,29.0573,29.0951,29.0086,29.0735,52900.0
2010-01-11 10:30:00,53.81,53.89,53.73,53.83,49700.0,29.0843,29.1275,29.0411,29.0951,49700.0
2010-01-11 11:00:00,53.87,53.88,53.48,53.54,68400.0,29.1167,29.1221,28.9059,28.9384,68400.0
2010-01-11 11:30:00,53.54,53.56,53.44,53.56,27000.0,28.9384,28.9492,28.8843,28.9492,27000.0
2010-01-11 12:00:00,53.57,53.59,53.49,53.49,44700.0,28.9546,28.9654,28.9113,28.9113,44700.0
2010-01-11 12:30:00,53.51,53.51,53.35,53.35,21100.0,28.9221,28.9221,28.8357,28.8357,21100.0
2010-01-11 13:00:00,53.35,53.45,53.35,53.41,15300.0,28.8357,28.8897,28.8357,28.8681,15300.0
2010-01-11 13:30:00,53.42,53.46,53.4,53.41,12600.0,28.8735,28.8951,28.8627,28.8681,12600.0
2010-01-11 14:00:00,53.41,53.45,53.35,53.39,16100.0,28.8681,28.8897,28.8357,28.8573,16100.0
2010-01-11 14:30:00,53.38,53.5,53.38,53.47,19400.0,28.8519,28.9167,28.8519,28.9005,19400.0
2010-01-11 15:00:00,53.49,53.57,53.46,53.51,35100.0,28.9113,28.9546,28.8951,28.9221,35100.0
2010-01-11 15:30:00,53.51,53.53,53.32,53.36,123000.0,28.9221,28.933,28.8195,28.8411,123000.0
2010-01-12 09:30:00,52.81,52.96,52.64,52.9,70200.0,28.5438,28.6249,28.4519,28.5924,70200.0
2010-01-12 10:00:00,52.88,53.15,52.81,53.13,51500.0,28.5816,28.7276,28.5438,28.7168,51500.0
2010-01-12 10:30:00,53.15,53.21,52.9,53.19,25700.0,28.7276,28.76,28.5924,28.7492,25700.0
2010-01-12 11:00:00,53.2,53.26,53.07,53.25,41100.0,28.7546,28.787,28.6843,28.7816,41100.0
2010-01-12 11:30:00,53.27,53.29,53.11,53.13,25100.0,28.7924,28.8032,28.7059,28.7168,25100.0
2010-01-12 12:00:00,53.13,53.15,52.93,52.93,46200.0,28.7168,28.7276,28.6087,28.6087,46200.0
2010-01-12 12:30:00,52.93,52.93,52.81,52.87,23300.0,28.6087,28.6087,28.5438,28.5762,23300.0
2010-01-12 13:00:00,52.85,52.86,52.76,52.79,26300.0,28.5654,28.5708,28.5168,28.533,26300.0
2010-01-12 13:30:00,52.78,52.81,52.74,52.79,24000.0,28.5276,28.5438,28.506,28.533,24000.0
2010-01-12 14:00:00,52.8,52.91,52.77,52.89,33400.0,28.5384,28.5978,28.5222,28.587,33400.0
2010-01-12 14:30:00,52.9,53.06,52.87,53.06,41200.0,28.5924,28.6789,28.5762,28.6789,41200.0
2010-01-12 15:00:00,53.07,53.23,53.07,53.21,65000.0,28.6843,28.7708,28.6843,28.76,65000.0
2010-01-12 15:30:00,53.2,53.27,53.11,53.24,159300.0,28.7546,28.7924,28.7059,28.7762,159300.0
2010-01-13 09:30:00,53.46,53.72,53.37,53.62,71800.0,28.8951,29.0357,28.8465,28.9816,71800.0
2010-01-13 10:00:00,53.6,53.61,53.28,53.38,78800.0,28.9708,28.9762,28.7978,28.8519,78800.0
2010-01-13 10:30:00,53.35,53.53,53.25,53.53,29800.0,28.8357,28.933,28.7816,28.933,29800.0
2010-01-13 11:00:00,53.52,53.54,53.35,53.52,26500.0,28.9276,28.9384,28.8357,28.9276,26500.0
2010-01-13 11:30:00,53.52,53.71,53.49,53.71,23800.0,28.9276,29.0302,28.9113,29.0302,23800.0
2010-01-13 12:00:00,53.71,53.87,53.71,53.83,31300.0,29.0302,29.1167,29.0302,29.0951,31300.0
2010-01-13 12:30:00,53.83,53.92,53.8,53.81,30400.0,29.0951,29.1438,29.0789,29.0843,30400.0
2010-01-13 13:00:00,53.8,53.85,53.71,53.81,33100.0,29.0789,29.1059,29.0302,29.0843,33100.0
2010-01-13 13:30:00,53.82,53.83,53.75,53.8,55900.0,29.0897,29.0951,29.0519,29.0789,55900.0
2010-01-13 14:00:00,53.78,53.83,53.75,53.82,31800.0,29.0681,29.0951,29.0519,29.0897,31800.0
2010-01-13 14:30:00,53.82,53.98,53.81,53.98,38100.0,29.0897,29.1762,29.0843,29.1762,38100.0
2010-01-13 15:00:00,53.97,54.04,53.9,54.03,38600.0,29.1708,29.2086,29.1329,29.2032,38600.0
2010-01-13 15:30:00,54.03,54.12,53.95,53.99,105200.0,29.2032,29.2519,29.16,29.1816,105200.0
2010-01-14 09:30:00,53.96,54.22,53.96,54.19,49400.0,29.1654,29.3059,29.1654,29.2897,49400.0
2010-01-14 10:00:00,54.2,54.38,54.19,54.36,40200.0,29.2951,29.3924,29.2897,29.3816,40200.0
2010-01-14 10:30:00,54.38,54.39,54.18,54.21,32600.0,29.3924,29.3978,29.2843,29.3005,32600.0
2010-01-14 11:00:00,54.19,54.2,54.05,54.17,39900.0,29.2897,29.2951,29.214,29.2789,39900.0
2010-01-14 11:30:00,54.16,54.19,54.06,54.12,36000.0,29.2735,29.2897,29.2194,29.2519,36000.0
2010-01-14 12:00:00,54.13,54.24,54.03,54.15,25100.0,29.2573,29.3167,29.2032,29.2681,25100.0
2010-01-14 12:30:00,54.16,54.26,54.04,54.09,35000.0,29.2735,29.3275,29.2086,29.2356,35000.0
2010-01-14 13:00:00,54.09,54.17,54.03,54.1,29300.0,29.2356,29.2789,29.2032,29.241,29300.0
2010-01-14 13:30:00,54.13,54.23,54.11,54.19,26500.0,29.2573,29.3113,29.2464,29.2897,26500.0
2010-01-14 14:00:00,54.2,54.3,54.19,54.26,24900.0,29.2951,29.3491,29.2897,29.3275,24900.0
2010-01-14 14:30:00,54.26,54.46,54.25,54.4,35500.0,29.3275,29.4356,29.3221,29.4032,35500.0
2010-01-14 15:00:00,54.42,54.51,54.42,54.47,50900.0,29.414,29.4626,29.414,29.441,50900.0
2010-01-14 15:30:00,54.47,54.5,54.37,54.47,87300.0,29.441,29.4572,29.387,29.441,87300.0
2010-01-15 09:30:00,54.22,54.41,53.74,53.79,81600.0,29.3059,29.4086,29.0465,29.0735,81600.0
2010-01-15 10:00:00,53.78,53.91,53.68,53.86,88200.0,29.0681,29.1383,29.014,29.1113,88200.0
2010-01-15 10:30:00,53.82,53.99,53.76,53.77,42700.0,29.0897,29.1816,29.0573,29.0627,42700.0
2010-01-15 11:00:00,53.8,53.85,53.69,53.72,43500.0,29.0789,29.1059,29.0194,29.0357,43500.0
2010-01-15 11:30:00,53.7,53.77,53.63,53.67,18500.0,29.0248,29.0627,28.987,29.0086,18500.0
2010-01-15 12:00:00,53.65,53.68,53.56,53.56,16200.0,28.9978,29.014,28.9492,28.9492,16200.0
2010-01-15 12:30:00,53.56,53.6,53.5,53.58,19800.0,28.9492,28.9708,28.9167,28.96,19800.0
2010-01-15 13:00:00,53.57,53.6,53.46,53.47,42300.0,28.9546,28.9708,28.8951,28.9005,42300.0
2010-01-15 13:30:00,53.47,53.48,53.41,53.43,23000.0,28.9005,28.9059,28.8681,28.8789,23000.0
2010-01-15 14:00:00,53.43,53.45,53.38,53.39,19600.0,28.8789,28.8897,28.8519,28.8573,19600.0
2010-01-15 14:30:00,53.39,53.39,53.2,53.28,37800.0,28.8573,28.8573,28.7546,28.7978,37800.0
2010-01-15 15:00:00,53.3,53.46,53.3,53.42,66800.0,28.8086,28.8951,28.8086,28.8735,66800.0
2010-01-15 15:30:00,53.42,53.52,53.31,53.34,120500.0,28.8735,28.9276,28.814,28.8303,120500.0
2010-01-19 09:30:00,53.17,53.62,53.13,53.4,67400.0,28.7384,28.9816,28.7168,28.8627,67400.0
2010-01-19 10:00:00,53.43,53.57,53.39,53.54,31200.0,28.8789,28.9546,28.8573,28.9384,31200.0
2010-01-19 10:30:00,53.56,53.73,53.55,53.64,34400.0,28.9492,29.0411,28.9438,28.9924,34400.0
2010-01-19 11:00:00,53.64,53.7,53.53,53.67,27400.0,28.9924,29.0248,28.933,29.0086,27400.0
2010-01-19 11:30:00,53.68,53.68,53.52,53.57,22100.0,29.014,29.014,28.9276,28.9546,22100.0
2010-01-19 12:00:00,53.58,53.61,53.5,53.54,36400.0,28.96,28.9762,28.9167,28.9384,36400.0
2010-01-19 12:30:00,53.57,53.73,53.53,53.7,26400.0,28.9546,29.0411,28.933,29.0248,26400.0
2010-01-19 13:00:00,53.69,53.76,53.65,53.7,32300.0,29.0194,29.0573,28.9978,29.0248,32300.0
2010-01-19 13:30:00,53.7,53.71,53.58,53.6,14800.0,29.0248,29.0302,28.96,28.9708,14800.0
2010-01-19 14:00:00,53.6,53.61,53.49,53.54,21000.0,28.9708,28.9762,28.9113,28.9384,21000.0
2010-01-19 14:30:00,53.55,53.61,53.49,53.59,25800.0,28.9438,28.9762,28.9113,28.9654,25800.0
2010-01-19 15:00:00,53.58,53.58,53.48,53.56,30100.0,28.96,28.96,28.9059,28.9492,30100.0
2010-01-19 15:30:00,53.56,53.74,53.55,53.63,102300.0,28.9492,29.0465,28.9438,28.987,102300.0
2010-01-20 09:30:00,52.67,52.74,52.36,52.66,121400.0,28.4681,28.506,28.3006,28.4627,121400.0
2010-01-20 10:00:00,52.66,52.72,52.56,52.59,75700.0,28.4627,28.4952,28.4087,28.4249,75700.0
2010-01-20 10:30:00,52.56,52.56,52.33,52.4,76500.0,28.4087,28.4087,28.2844,28.3222,76500.0
2010-01-20 11:00:00,52.39,52.43,52.27,52.31,103800.0,28.3168,28.3384,28.2519,28.2735,103800.0
2010-01-20 11:30:00,52.31,52.5,52.29,52.49,67900.0,28.2735,28.3762,28.2627,28.3708,67900.0
2010-01-20 12:00:00,52.52,52.66,52.45,52.66,49100.0,28.3871,28.4627,28.3492,28.4627,49100.0
2010-01-20 12:30:00,52.68,52.69,52.57,52.59,26200.0,28.4735,28.4789,28.4141,28.4249,26200.0
2010-01-20 13:00:00,52.59,52.66,52.53,52.63,30800.0,28.4249,28.4627,28.3925,28.4465,30800.0
2010-01-20 13:30:00,52.62,52.66,52.59,52.62,28100.0,28.4411,28.4627,28.4249,28.4411,28100.0
2010-01-20 14:00:00,52.62,52.7,52.62,52.67,41600.0,28.4411,28.4843,28.4411,28.4681,41600.0
2010-01-20 14:30:00,52.67,52.87,52.63,52.8,45900.0,28.4681,28.5762,28.4465,28.5384,45900.0
2010-01-20 15:00:00,52.8,52.86,52.74,52.83,50400.0,28.5384,28.5708,28.506,28.5546,50400.0
2010-01-20 15:30:00,52.84,52.91,52.76,52.85,81800.0,28.56,28.5978,28.5168,28.5654,81800.0
2010-01-21 09:30:00,52.84,52.98,52.5,52.56,96500.0,28.56,28.6357,28.3762,28.4087,96500.0
2010-01-21 10:00:00,52.57,52.75,52.3,52.34,115100.0,28.4141,28.5114,28.2681,28.2898,115100.0
2010-01-21 10:30:00,52.33,52.6,52.25,52.58,120300.0,28.2844,28.4303,28.2411,28.4195,120300.0
2010-01-21 11:00:00,52.58,52.59,52.16,52.24,74000.0,28.4195,28.4249,28.1925,28.2357,74000.0
2010-01-21 11:30:00,52.23,52.5,52.02,52.26,150200.0,28.2303,28.3762,28.1168,28.2465,150200.0
2010-01-21 12:00:00,52.27,52.46,52.13,52.41,83200.0,28.2519,28.3546,28.1763,28.3276,83200.0
2010-01-21 12:30:00,52.39,52.44,52.2,52.22,42400.0,28.3168,28.3438,28.2141,28.2249,42400.0
2010-01-21 13:00:00,52.23,52.28,52.14,52.24,52000.0,28.2303,28.2573,28.1817,28.2357,52000.0
2010-01-21 13:30:00,52.22,52.37,52.21,52.33,61900.0,28.2249,28.306,28.2195,28.2844,61900.0
2010-01-21 14:00:00,52.33,52.33,52.09,52.27,57700.0,28.2844,28.2844,28.1546,28.2519,57700.0
2010-01-21 14:30:00,52.26,52.56,52.23,52.49,114300.0,28.2465,28.4087,28.2303,28.3708,114300.0
2010-01-21 15:00:00,52.49,52.49,52.11,52.18,135500.0,28.3708,28.3708,28.1654,28.2033,135500.0
2010-01-21 15:30:00,52.18,52.24,52.02,52.02,134500.0,28.2033,28.2357,28.1168,28.1168,134500.0
2010-01-22 09:30:00,51.3,51.3,50.74,50.87,200100.0,27.9942,27.9942,27.6886,27.7596,200100.0
2010-01-22 10:00:00,50.86,50.9,50.02,50.41,236700.0,27.7541,27.7759,27.2957,27.5085,236700.0
2010-01-22 10:30:00,50.4,50.6,50.24,50.59,114500.0,27.5031,27.6122,27.4158,27.6068,114500.0
2010-01-22 11:00:00,50.6,50.74,50.33,50.45,75200.0,27.6122,27.6886,27.4649,27.5304,75200.0
2010-01-22 11:30:00,50.45,50.99,50.43,50.7,109800.0,27.5304,27.825,27.5194,27.6668,109800.0
2010-01-22 12:00:00,50.71,50.74,50.37,50.5,79000.0,27.6722,27.6886,27.4867,27.5576,79000.0
2010-01-22 12:30:00,50.51,50.61,50.45,50.49,54900.0,27.5631,27.6177,27.5304,27.5522,54900.0
2010-01-22 13:00:00,50.49,50.5,50.38,50.45,37700.0,27.5522,27.5576,27.4922,27.5304,37700.0
2010-01-22 13:30:00,50.45,50.54,50.34,50.52,45500.0,27.5304,27.5795,27.4703,27.5686,45500.0
2010-01-22 14:00:00,50.51,50.56,50.41,50.52,42800.0,27.5631,27.5904,27.5085,27.5686,42800.0
2010-01-22 14:30:00,50.51,50.54,50.25,50.25,68900.0,27.5631,27.5795,27.4212,27.4212,68900.0
2010-01-22 15:00:00,50.25,50.3,50.11,50.11,153600.0,27.4212,27.4485,27.3448,27.3448,153600.0
2010-01-22 15:30:00,50.12,50.15,49.79,49.95,270400.0,27.3503,27.3667,27.1702,27.2575,270400.0
2010-01-25 09:30:00,50.42,50.42,49.33,49.81,269900.0,27.514,27.514,26.9192,27.1811,269900.0
2010-01-25 10:00:00,49.8,49.91,49.45,49.73,127900.0,27.1757,27.2357,26.9847,27.1375,127900.0
2010-01-25 10:30:00,49.72,49.75,49.48,49.62,71100.0,27.132,27.1484,27.001,27.0774,71100.0
2010-01-25 11:00:00,49.63,49.9,49.52,49.74,81000.0,27.0829,27.2302,27.0229,27.1429,81000.0
2010-01-25 11:30:00,49.71,49.87,49.58,49.8,49700.0,27.1265,27.2139,27.0556,27.1757,49700.0
2010-01-25 12:00:00,49.8,49.88,49.77,49.81,77400.0,27.1757,27.2193,27.1593,27.1811,77400.0
2010-01-25 12:30:00,49.8,49.83,49.67,49.72,48700.0,27.1757,27.192,27.1047,27.132,48700.0
2010-01-25 13:00:00,49.68,49.89,49.68,49.87,43800.0,27.1102,27.2248,27.1102,27.2139,43800.0
2010-01-25 13:30:00,49.86,49.87,49.76,49.83,39400.0,27.2084,27.2139,27.1538,27.192,39400.0
2010-01-25 14:00:00,49.83,49.84,49.74,49.78,17300.0,27.192,27.1975,27.1429,27.1647,17300.0
2010-01-25 14:30:00,49.78,49.88,49.67,49.87,32100.0,27.1647,27.2193,27.1047,27.2139,32100.0
2010-01-25 15:00:00,49.87,49.94,49.77,49.78,26600.0,27.2139,27.2521,27.1593,27.1647,26600.0
2010-01-25 15:30:00,49.79,49.95,49.69,49.76,146100.0,27.1702,27.2575,27.1156,27.1538,146100.0
2010-01-26 09:30:00,49.36,49.36,48.69,49.15,208700.0,26.9356,26.9356,26.5699,26.821,208700.0
2010-01-26 10:00:00,49.16,49.66,49.1,49.49,122500.0,26.8264,27.0993,26.7937,27.0065,122500.0
2010-01-26 10:30:00,49.49,49.67,49.43,49.63,47500.0,27.0065,27.1047,26.9737,27.0829,47500.0
2010-01-26 11:00:00,49.61,49.92,49.61,49.9,45200.0,27.072,27.2411,27.072,27.2302,45200.0
2010-01-26 11:30:00,49.9,50.16,49.8,50.15,48200.0,27.2302,27.3721,27.1757,27.3667,48200.0
2010-01-26 12:00:00,50.14,50.38,50.14,50.3,46100.0,27.3612,27.4922,27.3612,27.4485,46100.0
2010-01-26 12:30:00,50.29,50.34,50.22,50.28,24600.0,27.443,27.4703,27.4048,27.4376,24600.0
2010-01-26 13:00:00,50.27,50.38,50.23,50.38,29700.0,27.4321,27.4922,27.4103,27.4922,29700.0
2010-01-26 13:30:00,50.38,50.71,50.37,50.66,45700.0,27.4922,27.6722,27.4867,27.645,45700.0
2010-01-26 14:00:00,50.64,50.64,50.36,50.43,53500.0,27.634,27.634,27.4812,27.5194,53500.0
2010-01-26 14:30:00,50.44,50.63,50.4,50.63,40300.0,27.5249,27.6286,27.5031,27.6286,40300.0
2010-01-26 15:00:00,50.64,50.64,50.13,50.25,101800.0,27.634,27.634,27.3557,27.4212,101800.0
2010-01-26 15:30:00,50.25,50.37,50.05,50.13,255300.0,27.4212,27.4867,27.3121,27.3557,255300.0
2010-01-27 09:30:00,49.91,50.22,49.52,50.09,188500.0,27.2357,27.4048,27.0229,27.3339,188500.0
2010-01-27 10:00:00,50.08,50.18,49.79,50.11,86800.0,27.3285,27.383,27.1702,27.3448,86800.0
2010-01-27 10:30:00,50.12,50.29,49.92,50.24,147400.0,27.3503,27.443,27.2411,27.4158,147400.0
2010-01-27 11:00:00,50.22,50.22,49.9,50.01,53500.0,27.4048,27.4048,27.2302,27.2903,53500.0
2010-01-27 11:30:00,50.01,50.16,49.97,50.04,44800.0,27.2903,27.3721,27.2684,27.3066,44800.0
2010-01-27 12:00:00,50.05,50.11,49.99,50.05,34500.0,27.3121,27.3448,27.2793,27.3121,34500.0
2010-01-27 12:30:00,50.03,50.06,49.9,49.93,45900.0,27.3012,27.3175,27.2302,27.2466,45900.0
2010-01-27 13:00:00,49.93,49.98,49.86,49.87,46500.0,27.2466,27.2739,27.2084,27.2139,46500.0
2010-01-27 13:30:00,49.88,49.93,49.86,49.9,24900.0,27.2193,27.2466,27.2084,27.2302,24900.0
2010-01-27 14:00:00,49.89,49.99,49.74,49.86,114500.0,27.2248,27.2793,27.1429,27.2084,114500.0
2010-01-27 14:30:00,49.86,50.13,49.84,50.03,78900.0,27.2084,27.3557,27.1975,27.3012,78900.0
2010-01-27 15:00:00,50.05,50.18,49.87,50.18,114900.0,27.3121,27.383,27.2139,27.383,114900.0
2010-01-27 15:30:00,50.17,50.45,50.15,50.27,137600.0,27.3776,27.5304,27.3667,27.4321,137600.0
2010-01-28 09:30:00,50.53,50.66,50.02,50.16,87000.0,27.574,27.645,27.2957,27.3721,87000.0
2010-01-28 10:00:00,50.14,50.19,49.84,49.91,68500.0,27.3612,27.3885,27.1975,27.2357,68500.0
2010-01-28 10:30:00,49.87,50.26,49.81,49.87,77600.0,27.2139,27.4267,27.1811,27.2139,77600.0
2010-01-28 11:00:00,49.84,49.93,49.61,49.81,54200.0,27.1975,27.2466,27.072,27.1811,54200.0
2010-01-28 11:30:00,49.81,49.92,49.52,49.73,74700.0,27.1811,27.2411,27.0229,27.1375,74700.0
2010-01-28 12:00:00,49.7,49.84,49.61,49.7,73300.0,27.1211,27.1975,27.072,27.1211,73300.0
2010-01-28 12:30:00,49.69,49.71,49.57,49.68,45100.0,27.1156,27.1265,27.0501,27.1102,45100.0
2010-01-28 13:00:00,49.68,49.96,49.64,49.93,47200.0,27.1102,27.263,27.0883,27.2466,47200.0
2010-01-28 13:30:00,49.92,50.03,49.85,49.92,58100.0,27.2411,27.3012,27.2029,27.2411,58100.0
2010-01-28 14:00:00,49.9,49.97,49.64,49.79,49600.0,27.2302,27.2684,27.0883,27.1702,49600.0
2010-01-28 14:30:00,49.79,49.94,49.73,49.85,41700.0,27.1702,27.2521,27.1375,27.2029,41700.0
2010-01-28 15:00:00,49.85,50.51,49.85,50.39,138100.0,27.2029,27.5631,27.2029,27.4976,138100.0
2010-01-28 15:30:00,50.4,50.49,50.06,50.09,223000.0,27.5031,27.5522,27.3175,27.3339,223000.0
2010-01-29 09:30:00,50.03,50.24,49.45,49.86,171500.0,27.3012,27.4158,26.9847,27.2084,171500.0
2010-01-29 10:00:00,49.87,49.96,49.55,49.96,83700.0,27.2139,27.263,27.0392,27.263,83700.0
2010-01-29 10:30:00,49.97,50.05,49.67,49.8,73900.0,27.2684,27.3121,27.1047,27.1757,73900.0
2010-01-29 11:00:00,49.82,49.95,49.51,49.55,100300.0,27.1866,27.2575,27.0174,27.0392,100300.0
2010-01-29 11:30:00,49.58,49.79,49.42,49.61,47600.0,27.0556,27.1702,26.9683,27.072,47600.0
2010-01-29 12:00:00,49.61,49.67,49.42,49.51,38200.0,27.072,27.1047,26.9683,27.0174,38200.0
2010-01-29 12:30:00,49.49,49.57,49.45,49.47,28300.0,27.0065,27.0501,26.9847,26.9956,28300.0
2010-01-29 13:00:00,49.48,49.54,49.44,49.48,47100.0,27.001,27.0338,26.9792,27.001,47100.0
2010-01-29 13:30:00,49.47,49.48,49.33,49.41,46400.0,26.9956,27.001,26.9192,26.9628,46400.0
2010-01-29 14:00:00,49.42,49.55,49.39,49.54,89700.0,26.9683,27.0392,26.9519,27.0338,89700.0
2010-01-29 14:30:00,49.52,49.55,49.18,49.22,66600.0,27.0229,27.0392,26.8373,26.8592,66600.0
2010-01-29 15:00:00,49.22,49.33,49.12,49.18,91700.0,26.8592,26.9192,26.8046,26.8373,91700.0
2010-01-29 15:30:00,49.2,49.38,49.02,49.1,408400.0,26.8482,26.9465,26.75,26.7937,408400.0
2010-02-01 09:30:00,49.21,49.57,49.18,49.48,115400.0,26.8537,27.0501,26.8373,27.001,115400.0
2010-02-01 10:00:00,49.5,49.72,49.39,49.7,72900.0,27.0119,27.132,26.9519,27.1211,72900.0
2010-02-01 10:30:00,49.71,49.87,49.38,49.44,63900.0,27.1265,27.2139,26.9465,26.9792,63900.0
2010-02-01 11:00:00,49.41,49.57,49.26,49.51,79100.0,26.9628,27.0501,26.881,27.0174,79100.0
2010-02-01 11:30:00,49.52,49.57,49.45,49.53,22200.0,27.0229,27.0501,26.9847,27.0283,22200.0
2010-02-01 12:00:00,49.53,49.71,49.53,49.68,36400.0,27.0283,27.1265,27.0283,27.1102,36400.0
2010-02-01 12:30:00,49.69,49.74,49.65,49.7,38400.0,27.1156,27.1429,27.0938,27.1211,38400.0
2010-02-01 13:00:00,49.64,49.75,49.64,49.65,24200.0,27.0883,27.1484,27.0883,27.0938,24200.0
2010-02-01 13:30:00,49.67,49.69,49.54,49.59,26400.0,27.1047,27.1156,27.0338,27.0611,26400.0
2010-02-01 14:00:00,49.59,49.59,49.37,49.55,34300.0,27.0611,27.0611,26.941,27.0392,34300.0
2010-02-01 14:30:00,49.55,49.72,49.55,49.61,40900.0,27.0392,27.132,27.0392,27.072,40900.0
2010-02-01 15:00:00,49.59,49.77,49.49,49.72,48400.0,27.0611,27.1593,27.0065,27.132,48400.0
2010-02-01 15:30:00,49.72,49.8,49.68,49.71,134100.0,27.132,27.1757,27.1102,27.1265,134100.0
2010-02-02 09:30:00,49.82,50.08,49.67,49.87,78200.0,27.1866,27.3285,27.1047,27.2139,78200.0
2010-02-02 10:00:00,49.9,50.21,49.82,50.15,60000.0,27.2302,27.3994,27.1866,27.3667,60000.0
2010-02-02 10:30:00,50.15,50.53,50.15,50.53,57500.0,27.3667,27.574,27.3667,27.574,57500.0
2010-02-02 11:00:00,50.53,50.65,50.49,50.65,59300.0,27.574,27.6395,27.5522,27.6395,59300.0
2010-02-02 11:30:00,50.65,50.71,50.52,50.52,39500.0,27.6395,27.6722,27.5686,27.5686,39500.0
2010-02-02 12:00:00,50.52,50.87,50.49,50.86,61500.0,27.5686,27.7596,27.5522,27.7541,61500.0
2010-02-02 12:30:00,50.85,50.92,50.81,50.86,23700.0,27.7486,27.7868,27.7268,27.7541,23700.0
2010-02-02 13:00:00,50.88,50.91,50.75,50.91,29300.0,27.765,27.7814,27.6941,27.7814,29300.0
2010-02-02 13:30:00,50.91,50.94,50.88,50.91,21800.0,27.7814,27.7977,27.765,27.7814,21800.0
2010-02-02 14:00:00,50.91,50.93,50.82,50.87,25500.0,27.7814,27.7923,27.7323,27.7596,25500.0
2010-02-02 14:30:00,50.86,50.91,50.71,50.79,36200.0,27.7541,27.7814,27.6722,27.7159,36200.0
2010-02-02 15:00:00,50.79,51.04,50.77,50.98,43900.0,27.7159,27.8523,27.705,27.8196,43900.0
2010-02-02 15:30:00,50.97,50.98,50.74,50.81,119300.0,27.8141,27.8196,27.6886,27.7268,119300.0
2010-02-03 09:30:00,50.57,50.79,50.38,50.67,46900.0,27.5958,27.7159,27.4922,27.6504,46900.0
2010-02-03 10:00:00,50.68,50.68,50.39,50.39,38700.0,27.6559,27.6559,27.4976,27.4976,38700.0
2010-02-03 10:30:00,50.38,50.52,50.04,50.11,42600.0,27.4922,27.5686,27.3066,27.3448,42600.0
2010-02-03 11:00:00,50.13,50.41,50.13,50.3,29500.0,27.3557,27.5085,27.3557,27.4485,29500.0
2010-02-03 11:30:00,50.32,50.33,50.13,50.14,31100.0,27.4594,27.4649,27.3557,27.3612,31100.0
2010-02-03 12:00:00,50.13,50.25,50.03,50.06,33000.0,27.3557,27.4212,27.3012,27.3175,33000.0
2010-02-03 12:30:00,50.07,50.2,50.05,50.09,28600.0,27.323,27.3939,27.3121,27.3339,28600.0
2010-02-03 13:00:00,50.09,50.35,50.07,50.35,32100.0,27.3339,27.4758,27.323,27.4758,32100.0
2010-02-03 13:30:00,50.34,50.62,50.34,50.59,38000.0,27.4703,27.6231,27.4703,27.6068,38000.0
2010-02-03 14:00:00,50.59,50.6,50.35,50.37,33800.0,27.6068,27.6122,27.4758,27.4867,33800.0
2010-02-03 14:30:00,50.39,50.44,50.34,50.42,16900.0,27.4976,27.5249,27.4703,27.514,16900.0
2010-02-03 15:00:00,50.43,50.51,50.39,50.43,28500.0,27.5194,27.5631,27.4976,27.5194,28500.0
2010-02-03 15:30:00,50.43,50.51,50.03,50.32,105500.0,27.5194,27.5631,27.3012,27.4594,105500.0
2010-02-04 09:30:00,49.99,49.99,49.58,49.61,80100.0,27.2793,27.2793,27.0556,27.072,80100.0
2010-02-04 10:00:00,49.61,49.65,49.41,49.49,76400.0,27.072,27.0938,26.9628,27.0065,76400.0
2010-02-04 10:30:00,49.48,49.75,49.48,49.53,82900.0,27.001,27.1484,27.001,27.0283,82900.0
2010-02-04 11:00:00,49.51,49.67,49.46,49.58,58100.0,27.0174,27.1047,26.9901,27.0556,58100.0
2010-02-04 11:30:00,49.58,49.62,49.21,49.45,44200.0,27.0556,27.0774,26.8537,26.9847,44200.0
2010-02-04 12:00:00,49.46,49.75,49.45,49.68,37400.0,26.9901,27.1484,26.9847,27.1102,37400.0
2010-02-04 12:30:00,49.69,49.71,49.39,49.39,53100.0,27.1156,27.1265,26.9519,26.9519,53100.0
2010-02-04 13:00:00,49.41,49.55,49.4,49.51,24800.0,26.9628,27.0392,26.9574,27.0174,24800.0
2010-02-04 13:30:00,49.52,49.58,49.42,49.45,35100.0,27.0229,27.0556,26.9683,26.9847,35100.0
2010-02-04 14:00:00,49.45,49.87,49.45,49.83,49300.0,26.9847,27.2139,26.9847,27.192,49300.0
2010-02-04 14:30:00,49.83,49.89,49.7,49.71,48500.0,27.192,27.2248,27.1211,27.1265,48500.0
2010-02-04 15:00:00,49.7,49.71,49.46,49.5,48200.0,27.1211,27.1265,26.9901,27.0119,48200.0
2010-02-04 15:30:00,49.5,49.57,49.32,49.41,223500.0,27.0119,27.0501,26.9137,26.9628,223500.0
2010-02-05 09:30:00,49.26,49.57,49.07,49.11,184000.0,26.881,27.0501,26.7773,26.7991,184000.0
2010-02-05 10:00:00,49.11,49.18,48.9,49.08,82800.0,26.7991,26.8373,26.6845,26.7828,82800.0
2010-02-05 10:30:00,49.08,49.32,49.03,49.07,68800.0,26.7828,26.9137,26.7555,26.7773,68800.0
2010-02-05 11:00:00,49.08,49.08,48.93,48.96,37800.0,26.7828,26.7828,26.7009,26.7173,37800.0
2010-02-05 11:30:00,48.97,48.99,48.59,48.66,148000.0,26.7227,26.7336,26.5154,26.5536,148000.0
2010-02-05 12:00:00,48.67,48.89,48.66,48.81,46600.0,26.559,26.6791,26.5536,26.6354,46600.0
2010-02-05 12:30:00,48.81,48.87,48.74,48.83,42200.0,26.6354,26.6682,26.5972,26.6463,42200.0
2010-02-05 13:00:00,48.82,48.84,48.67,48.67,45200.0,26.6409,26.6518,26.559,26.559,45200.0
2010-02-05 13:30:00,48.67,48.7,48.44,48.47,56200.0,26.559,26.5754,26.4335,26.4499,56200.0
2010-02-05 14:00:00,48.48,48.66,48.48,48.66,47900.0,26.4553,26.5536,26.4553,26.5536,47900.0
2010-02-05 14:30:00,48.65,48.82,48.59,48.74,48400.0,26.5481,26.6409,26.5154,26.5972,48400.0
2010-02-05 15:00:00,48.77,49.23,48.74,49.17,131000.0,26.6136,26.8646,26.5972,26.8319,131000.0
2010-02-05 15:30:00,49.17,49.47,49.12,49.45,263900.0,26.8319,26.9956,26.8046,26.9847,263900.0
2010-02-08 09:30:00,49.53,49.53,49.13,49.19,93100.0,27.0283,27.0283,26.81,26.8428,93100.0
2010-02-08 10:00:00,49.19,49.64,49.1,49.59,72300.0,26.8428,27.0883,26.7937,27.0611,72300.0
2010-02-08 10:30:00,49.57,49.64,49.49,49.64,57200.0,27.0501,27.0883,27.0065,27.0883,57200.0
2010-02-08 11:00:00,49.64,50.1,49.64,49.91,53000.0,27.0883,27.3394,27.0883,27.2357,53000.0
2010-02-08 11:30:00,49.9,49.99,49.85,49.88,21200.0,27.2302,27.2793,27.2029,27.2193,21200.0
2010-02-08 12:00:00,49.88,49.89,49.54,49.71,32300.0,27.2193,27.2248,27.0338,27.1265,32300.0
2010-02-08 12:30:00,49.75,49.76,49.65,49.65,22100.0,27.1484,27.1538,27.0938,27.0938,22100.0
2010-02-08 13:00:00,49.65,49.67,49.49,49.66,32000.0,27.0938,27.1047,27.0065,27.0993,32000.0
2010-02-08 13:30:00,49.67,49.68,49.34,49.4,28100.0,27.1047,27.1102,26.9246,26.9574,28100.0
2010-02-08 14:00:00,49.42,49.58,49.42,49.55,28200.0,26.9683,27.0556,26.9683,27.0392,28200.0
2010-02-08 14:30:00,49.54,49.66,49.53,49.6,27500.0,27.0338,27.0993,27.0283,27.0665,27500.0
2010-02-08 15:00:00,49.59,49.71,49.47,49.51,45800.0,27.0611,27.1265,26.9956,27.0174,45800.0
2010-02-08 15:30:00,49.52,49.77,49.3,49.32,199100.0,27.0229,27.1593,26.9028,26.9137,199100.0
2010-02-09 09:30:00,49.96,50.2,49.8,49.89,75900.0,27.263,27.3939,27.1757,27.2248,75900.0
2010-02-09 10:00:00,49.86,50.22,49.82,50.14,32800.0,27.2084,27.4048,27.1866,27.3612,32800.0
2010-02-09 10:30:00,50.12,50.2,49.75,49.75,58600.0,27.3503,27.3939,27.1484,27.1484,58600.0
2010-02-09 11:00:00,49.77,49.84,49.61,49.83,66700.0,27.1593,27.1975,27.072,27.192,66700.0
2010-02-09 11:30:00,49.84,50.39,49.81,50.32,112900.0,27.1975,27.4976,27.1811,27.4594,112900.0
2010-02-09 12:00:00,50.33,50.7,50.31,50.54,48900.0,27.4649,27.6668,27.454,27.5795,48900.0
2010-02-09 12:30:00,50.54,50.61,50.12,50.33,126000.0,27.5795,27.6177,27.3503,27.4649,126000.0
2010-02-09 13:00:00,50.36,50.46,50.26,50.32,32300.0,27.4812,27.5358,27.4267,27.4594,32300.0
2010-02-09 13:30:00,50.3,50.42,50.28,50.36,36500.0,27.4485,27.514,27.4376,27.4812,36500.0
2010-02-09 14:00:00,50.36,50.47,50.27,50.45,31800.0,27.4812,27.5413,27.4321,27.5304,31800.0
2010-02-09 14:30:00,50.44,50.49,50.33,50.43,61900.0,27.5249,27.5522,27.4649,27.5194,61900.0
2010-02-09 15:00:00,50.44,50.58,50.38,50.58,46300.0,27.5249,27.6013,27.4922,27.6013,46300.0
2010-02-09 15:30:00,50.59,50.61,50.36,50.45,110600.0,27.6068,27.6177,27.4812,27.5304,110600.0
2010-02-10 09:30:00,50.39,50.97,50.37,50.95,57100.0,27.4976,27.8141,27.4867,27.8032,57100.0
2010-02-10 10:00:00,50.95,50.95,50.61,50.67,59900.0,27.8032,27.8032,27.6177,27.6504,59900.0
2010-02-10 10:30:00,50.64,50.85,50.58,50.76,47300.0,27.634,27.7486,27.6013,27.6995,47300.0
2010-02-10 11:00:00,50.77,50.89,50.62,50.82,28500.0,27.705,27.7705,27.6231,27.7323,28500.0
2010-02-10 11:30:00,50.84,50.99,50.84,50.91,95300.0,27.7432,27.825,27.7432,27.7814,95300.0
2010-02-10 12:00:00,50.91,51.15,50.81,51.15,44900.0,27.7814,27.9123,27.7268,27.9123,44900.0
2010-02-10 12:30:00,51.16,51.24,51.07,51.23,29400.0,27.9178,27.9615,27.8687,27.956,29400.0
2010-02-10 13:00:00,51.22,51.62,51.2,51.61,52800.0,27.9505,28.1688,27.9396,28.1634,52800.0
2010-02-10 13:30:00,51.6,51.63,51.41,51.46,44300.0,28.1579,28.1743,28.0542,28.0815,44300.0
2010-02-10 14:00:00,51.47,51.72,51.46,51.65,44000.0,28.087,28.2234,28.0815,28.1852,44000.0
2010-02-10 14:30:00,51.65,51.65,51.4,51.47,55900.0,28.1852,28.1852,28.0488,28.087,55900.0
2010-02-10 15:00:00,51.47,51.57,51.46,51.54,58800.0,28.087,28.1415,28.0815,28.1252,58800.0
2010-02-10 15:30:00,51.52,51.57,51.38,51.52,145400.0,28.1143,28.1415,28.0379,28.1143,145400.0
2010-02-11 09:30:00,51.77,51.77,51.16,51.32,66100.0,28.2507,28.2507,27.9178,28.0051,66100.0
2010-02-11 10:00:00,51.29,51.72,51.18,51.55,63500.0,27.9887,28.2234,27.9287,28.1306,63500.0
2010-02-11 10:30:00,51.5,51.58,51.29,51.48,56800.0,28.1033,28.147,27.9887,28.0924,56800.0
2010-02-11 11:00:00,51.47,52.11,51.41,52.09,58000.0,28.087,28.4362,28.0542,28.4253,58000.0
2010-02-11 11:30:00,52.07,52.23,51.87,52.19,38000.0,28.4144,28.5017,28.3052,28.4799,38000.0
2010-02-11 12:00:00,52.18,52.37,52.15,52.29,40400.0,28.4744,28.5781,28.458,28.5344,40400.0
2010-02-11 12:30:00,52.27,52.41,52.21,52.37,28900.0,28.5235,28.5999,28.4908,28.5781,28900.0
2010-02-11 13:00:00,52.38,52.52,52.26,52.48,18800.0,28.5836,28.6599,28.5181,28.6381,18800.0
2010-02-11 13:30:00,52.48,52.5,52.36,52.38,44300.0,28.6381,28.649,28.5726,28.5836,44300.0
2010-02-11 14:00:00,52.38,52.39,52.23,52.39,49100.0,28.5836,28.589,28.5017,28.589,49100.0
2010-02-11 14:30:00,52.4,52.47,52.25,52.25,58800.0,28.5945,28.6327,28.5126,28.5126,58800.0
2010-02-11 15:00:00,52.25,52.32,52.19,52.21,43800.0,28.5126,28.5508,28.4799,28.4908,43800.0
2010-02-11 15:30:00,52.2,52.46,52.16,52.42,183300.0,28.4853,28.6272,28.4635,28.6054,183300.0
2010-02-12 09:30:00,51.85,52.36,51.8,52.35,76800.0,28.2943,28.5726,28.267,28.5672,76800.0
2010-02-12 10:00:00,52.33,52.36,52.07,52.21,46700.0,28.5563,28.5726,28.4144,28.4908,46700.0
2010-02-12 10:30:00,52.22,52.28,52.01,52.04,43000.0,28.4962,28.529,28.3816,28.398,43000.0
2010-02-12 11:00:00,52.01,52.16,51.95,52.11,23400.0,28.3816,28.4635,28.3489,28.4362,23400.0
2010-02-12 11:30:00,52.11,52.29,52.09,52.25,13200.0,28.4362,28.5344,28.4253,28.5126,13200.0
2010-02-12 12:00:00,52.24,52.56,52.24,52.36,37700.0,28.5072,28.6818,28.5072,28.5726,37700.0
2010-02-12 12:30:00,52.36,52.45,52.28,52.36,27300.0,28.5726,28.6218,28.529,28.5726,27300.0
2010-02-12 13:00:00,52.38,52.41,52.2,52.29,26400.0,28.5836,28.5999,28.4853,28.5344,26400.0
2010-02-12 13:30:00,52.25,52.26,52.06,52.18,20100.0,28.5126,28.5181,28.4089,28.4744,20100.0
2010-02-12 14:00:00,52.17,52.5,52.17,52.49,17500.0,28.469,28.649,28.469,28.6436,17500.0
2010-02-12 14:30:00,52.48,52.49,52.36,52.4,47400.0,28.6381,28.6436,28.5726,28.5945,47400.0
2010-02-12 15:00:00,52.41,52.49,52.38,52.46,47500.0,28.5999,28.6436,28.5836,28.6272,47500.0
2010-02-12 15:30:00,52.46,52.76,52.39,52.75,165100.0,28.6272,28.7909,28.589,28.7855,165100.0
2010-02-16 09:30:00,53.01,53.4,53.0,53.21,110100.0,28.9273,29.1402,28.9219,29.0365,110100.0
2010-02-16 10:00:00,53.22,53.36,53.2,53.32,48700.0,29.0419,29.1183,29.031,29.0965,48700.0
2010-02-16 10:30:00,53.34,53.46,53.3,53.36,42100.0,29.1074,29.1729,29.0856,29.1183,42100.0
2010-02-16 11:00:00,53.37,53.52,53.32,53.44,26700.0,29.1238,29.2056,29.0965,29.162,26700.0
2010-02-16 11:30:00,53.44,53.56,53.43,53.45,44000.0,29.162,29.2275,29.1565,29.1674,44000.0
2010-02-16 12:00:00,53.48,53.52,53.43,53.43,35400.0,29.1838,29.2056,29.1565,29.1565,35400.0
2010-02-16 12:30:00,53.43,53.44,53.36,53.39,20200.0,29.1565,29.162,29.1183,29.1347,20200.0
2010-02-16 13:00:00,53.4,53.41,53.36,53.39,26600.0,29.1402,29.1456,29.1183,29.1347,26600.0
2010-02-16 13:30:00,53.39,53.41,53.34,53.4,17700.0,29.1347,29.1456,29.1074,29.1402,17700.0
2010-02-16 14:00:00,53.39,53.39,53.34,53.36,46400.0,29.1347,29.1347,29.1074,29.1183,46400.0
2010-02-16 14:30:00,53.36,53.39,53.32,53.34,22300.0,29.1183,29.1347,29.0965,29.1074,22300.0
2010-02-16 15:00:00,53.34,53.48,53.34,53.43,35200.0,29.1074,29.1838,29.1074,29.1565,35200.0
2010-02-16 15:30:00,53.44,53.56,53.38,53.41,136100.0,29.162,29.2275,29.1292,29.1456,136100.0
2010-02-17 09:30:00,53.51,53.98,53.36,53.93,96700.0,29.2002,29.4567,29.1183,29.4294,96700.0
2010-02-17 10:00:00,53.94,53.99,53.89,53.97,76600.0,29.4348,29.4621,29.4076,29.4512,76600.0
2010-02-17 10:30:00,53.99,54.03,53.91,53.91,118600.0,29.4621,29.484,29.4185,29.4185,118600.0
2010-02-17 11:00:00,53.9,53.98,53.74,53.91,53800.0,29.413,29.4567,29.3257,29.4185,53800.0
2010-02-17 11:30:00,53.91,53.93,53.81,53.89,32900.0,29.4185,29.4294,29.3639,29.4076,32900.0
2010-02-17 12:00:00,53.9,54.03,53.9,53.95,31200.0,29.413,29.484,29.413,29.4403,31200.0
2010-02-17 12:30:00,53.96,54.03,53.86,53.89,22500.0,29.4458,29.484,29.3912,29.4076,22500.0
2010-02-17 13:00:00,53.92,53.94,53.87,53.93,22300.0,29.4239,29.4348,29.3966,29.4294,22300.0
2010-02-17 13:30:00,53.95,53.95,53.88,53.92,27900.0,29.4403,29.4403,29.4021,29.4239,27900.0
2010-02-17 14:00:00,53.91,53.97,53.82,53.89,46800.0,29.4185,29.4512,29.3694,29.4076,46800.0
2010-02-17 14:30:00,53.9,54.02,53.82,54.01,29900.0,29.413,29.4785,29.3694,29.473,29900.0
2010-02-17 15:00:00,54.01,54.05,53.97,54.0,35200.0,29.473,29.4949,29.4512,29.4676,35200.0
2010-02-17 15:30:00,54.01,54.09,53.96,54.02,123600.0,29.473,29.5167,29.4458,29.4785,123600.0
2010-02-18 09:30:00,53.98,54.35,53.93,54.12,67600.0,29.4567,29.6586,29.4294,29.5331,67600.0
2010-02-18 10:00:00,54.12,54.45,54.11,54.25,66800.0,29.5331,29.7131,29.5276,29.604,66800.0
2010-02-18 10:30:00,54.25,54.39,54.16,54.36,25500.0,29.604,29.6804,29.5549,29.664,25500.0
2010-02-18 11:00:00,54.34,54.42,54.31,54.38,29400.0,29.6531,29.6968,29.6367,29.6749,29400.0
2010-02-18 11:30:00,54.37,54.39,54.19,54.24,13700.0,29.6695,29.6804,29.5713,29.5985,13700.0
2010-02-18 12:00:00,54.25,54.32,54.23,54.28,7800.0,29.604,29.6422,29.5931,29.6204,7800.0
2010-02-18 12:30:00,54.28,54.29,54.15,54.25,19200.0,29.6204,29.6258,29.5494,29.604,19200.0
2010-02-18 13:00:00,54.26,54.38,54.24,54.37,10800.0,29.6095,29.6749,29.5985,29.6695,10800.0
2010-02-18 13:30:00,54.36,54.46,54.35,54.44,19300.0,29.664,29.7186,29.6586,29.7077,19300.0
2010-02-18 14:00:00,54.45,54.5,54.42,54.48,60300.0,29.7131,29.7404,29.6968,29.7295,60300.0
2010-02-18 14:30:00,54.48,54.51,54.44,54.48,79500.0,29.7295,29.7459,29.7077,29.7295,79500.0
2010-02-18 15:00:00,54.49,54.51,54.36,54.39,81000.0,29.735,29.7459,29.664,29.6804,81000.0
2010-02-18 15:30:00,54.38,54.5,54.38,54.45,74400.0,29.6749,29.7404,29.6749,29.7131,74400.0
2010-02-19 09:30:00,54.13,54.4,54.05,54.15,72400.0,29.5385,29.6859,29.4949,29.5494,72400.0
2010-02-19 10:00:00,54.16,54.45,54.1,54.45,49600.0,29.5549,29.7131,29.5221,29.7131,49600.0
2010-02-19 10:30:00,54.44,54.5,54.32,54.38,32000.0,29.7077,29.7404,29.6422,29.6749,32000.0
2010-02-19 11:00:00,54.39,54.6,54.36,54.57,40300.0,29.6804,29.795,29.664,29.7786,40300.0
2010-02-19 11:30:00,54.57,54.68,54.48,54.67,26300.0,29.7786,29.8387,29.7295,29.8332,26300.0
2010-02-19 12:00:00,54.68,54.89,54.68,54.89,25800.0,29.8387,29.9532,29.8387,29.9532,25800.0
2010-02-19 12:30:00,54.9,54.9,54.77,54.87,16900.0,29.9587,29.9587,29.8878,29.9423,16900.0
2010-02-19 13:00:00,54.88,54.88,54.81,54.85,22000.0,29.9478,29.9478,29.9096,29.9314,22000.0
2010-02-19 13:30:00,54.86,54.98,54.85,54.89,30400.0,29.9369,30.0024,29.9314,29.9532,30400.0
2010-02-19 14:00:00,54.88,54.96,54.85,54.93,22600.0,29.9478,29.9914,29.9314,29.9751,22600.0
2010-02-19 14:30:00,54.92,54.97,54.9,54.95,38300.0,29.9696,29.9969,29.9587,29.986,38300.0
2010-02-19 15:00:00,54.94,54.99,54.89,54.94,50200.0,29.9805,30.0078,29.9532,29.9805,50200.0
2010-02-19 15:30:00,54.93,54.98,54.81,54.89,142000.0,29.9751,30.0024,29.9096,29.9532,142000.0
2010-02-22 09:30:00,54.71,55.01,54.52,54.59,127100.0,29.855,30.0187,29.7513,29.7895,127100.0
2010-02-22 10:00:00,54.61,54.61,54.15,54.37,80300.0,29.8005,29.8005,29.5494,29.6695,80300.0
2010-02-22 10:30:00,54.38,54.52,54.31,54.31,40400.0,29.6749,29.7513,29.6367,29.6367,40400.0
2010-02-22 11:00:00,54.32,54.39,53.97,54.11,62400.0,29.6422,29.6804,29.4512,29.5276,62400.0
2010-02-22 11:30:00,54.12,54.17,54.05,54.1,34700.0,29.5331,29.5603,29.4949,29.5221,34700.0
2010-02-22 12:00:00,54.08,54.17,54.07,54.09,16200.0,29.5112,29.5603,29.5058,29.5167,16200.0
2010-02-22 12:30:00,54.1,54.31,54.1,54.25,23400.0,29.5221,29.6367,29.5221,29.604,23400.0
2010-02-22 13:00:00,54.26,54.26,54.15,54.2,20800.0,29.6095,29.6095,29.5494,29.5767,20800.0
2010-02-22 13:30:00,54.21,54.31,54.21,54.27,15700.0,29.5822,29.6367,29.5822,29.6149,15700.0
2010-02-22 14:00:00,54.28,54.34,54.25,54.28,22600.0,29.6204,29.6531,29.604,29.6204,22600.0
2010-02-22 14:30:00,54.29,54.47,54.28,54.45,22100.0,29.6258,29.7241,29.6204,29.7131,22100.0
2010-02-22 15:00:00,54.44,54.49,54.38,54.41,42500.0,29.7077,29.735,29.6749,29.6913,42500.0
2010-02-22 15:30:00,54.42,54.43,54.27,54.33,101200.0,29.6968,29.7022,29.6149,29.6477,101200.0
2010-02-23 09:30:00,54.18,54.18,53.76,53.91,83100.0,29.5658,29.5658,29.3366,29.4185,83100.0
2010-02-23 10:00:00,53.9,53.93,53.31,53.39,85700.0,29.413,29.4294,29.091,29.1347,85700.0
2010-02-23 10:30:00,53.41,53.59,53.15,53.37,59300.0,29.1456,29.2438,29.0037,29.1238,59300.0
2010-02-23 11:00:00,53.36,53.45,53.02,53.06,64100.0,29.1183,29.1674,28.9328,28.9546,64100.0
2010-02-23 11:30:00,53.06,53.28,53.05,53.1,39200.0,28.9546,29.0747,28.9492,28.9765,39200.0
2010-02-23 12:00:00,53.08,53.11,52.81,52.89,48000.0,28.9655,28.9819,28.8182,28.8619,48000.0
2010-02-23 12:30:00,52.89,52.98,52.75,52.83,32300.0,28.8619,28.911,28.7855,28.8291,32300.0
2010-02-23 13:00:00,52.84,52.88,52.77,52.83,41200.0,28.8346,28.8564,28.7964,28.8291,41200.0
2010-02-23 13:30:00,52.85,52.86,52.7,52.71,25900.0,28.84,28.8455,28.7582,28.7636,25900.0
2010-02-23 14:00:00,52.7,52.84,52.67,52.79,41900.0,28.7582,28.8346,28.7418,28.8073,41900.0
2010-02-23 14:30:00,52.8,53.05,52.76,53.04,34300.0,28.8127,28.9492,28.7909,28.9437,34300.0
2010-02-23 15:00:00,53.03,53.14,52.99,53.11,55800.0,28.9383,28.9983,28.9164,28.9819,55800.0
2010-02-23 15:30:00,53.1,53.11,52.91,52.98,150100.0,28.9765,28.9819,28.8728,28.911,150100.0
2010-02-24 09:30:00,53.01,53.62,52.91,53.49,76000.0,28.9273,29.2602,28.8728,29.1893,76000.0
2010-02-24 10:00:00,53.46,53.66,53.1,53.3,100500.0,29.1729,29.282,28.9765,29.0856,100500.0
2010-02-24 10:30:00,53.25,53.69,53.17,53.53,56800.0,29.0583,29.2984,29.0147,29.2111,56800.0
2010-02-24 11:00:00,53.54,53.63,53.38,53.39,72500.0,29.2166,29.2657,29.1292,29.1347,72500.0
2010-02-24 11:30:00,53.38,53.38,53.29,53.34,36600.0,29.1292,29.1292,29.0801,29.1074,36600.0
2010-02-24 12:00:00,53.3,53.31,53.16,53.27,33500.0,29.0856,29.091,29.0092,29.0692,33500.0
2010-02-24 12:30:00,53.28,53.34,53.17,53.18,21700.0,29.0747,29.1074,29.0147,29.0201,21700.0
2010-02-24 13:00:00,53.16,53.26,53.1,53.22,26100.0,29.0092,29.0638,28.9765,29.0419,26100.0
2010-02-24 13:30:00,53.21,53.28,53.21,53.23,18400.0,29.0365,29.0747,29.0365,29.0474,18400.0
2010-02-24 14:00:00,53.24,53.24,52.97,52.99,43900.0,29.0529,29.0529,28.9055,28.9164,43900.0
2010-02-24 14:30:00,52.99,52.99,52.8,52.89,37200.0,28.9164,28.9164,28.8127,28.8619,37200.0
2010-02-24 15:00:00,52.89,53.13,52.89,53.11,35100.0,28.8619,28.9928,28.8619,28.9819,35100.0
2010-02-24 15:30:00,53.1,53.21,53.08,53.2,72700.0,28.9765,29.0365,28.9655,29.031,72700.0
2010-02-25 09:30:00,52.48,53.07,52.1,53.07,161600.0,28.6381,28.9601,28.4308,28.9601,161600.0
2010-02-25 10:00:00,53.07,53.07,52.88,52.97,77300.0,28.9601,28.9601,28.8564,28.9055,77300.0
2010-02-25 10:30:00,52.98,53.3,52.96,53.19,53900.0,28.911,29.0856,28.9001,29.0256,53900.0
2010-02-25 11:00:00,53.21,53.45,53.16,53.19,61600.0,29.0365,29.1674,29.0092,29.0256,61600.0
2010-02-25 11:30:00,53.2,53.2,53.03,53.05,23100.0,29.031,29.031,28.9383,28.9492,23100.0
2010-02-25 12:00:00,53.04,53.38,53.03,53.38,23100.0,28.9437,29.1292,28.9383,29.1292,23100.0
2010-02-25 12:30:00,53.39,53.58,53.39,53.52,80000.0,29.1347,29.2384,29.1347,29.2056,80000.0
2010-02-25 13:00:00,53.54,53.64,53.46,53.59,31700.0,29.2166,29.2711,29.1729,29.2438,31700.0
2010-02-25 13:30:00,53.58,53.89,53.57,53.89,35500.0,29.2384,29.4076,29.2329,29.4076,35500.0
2010-02-25 14:00:00,53.91,53.93,53.67,53.81,36900.0,29.4185,29.4294,29.2875,29.3639,36900.0
2010-02-25 14:30:00,53.81,53.96,53.81,53.95,40600.0,29.3639,29.4458,29.3639,29.4403,40600.0
2010-02-25 15:00:00,53.95,54.12,53.95,54.08,66800.0,29.4403,29.5331,29.4403,29.5112,66800.0
2010-02-25 15:30:00,54.09,54.2,53.88,53.99,229200.0,29.5167,29.5767,29.4021,29.4621,229200.0
2010-02-26 09:30:00,54.23,54.23,53.64,53.96,95500.0,29.5931,29.5931,29.2711,29.4458,95500.0
2010-02-26 10:00:00,53.93,54.09,53.59,54.09,72900.0,29.4294,29.5167,29.2438,29.5167,72900.0
2010-02-26 10:30:00,54.11,54.26,54.03,54.25,43800.0,29.5276,29.6095,29.484,29.604,43800.0
2010-02-26 11:00:00,54.25,54.42,54.13,54.31,33400.0,29.604,29.6968,29.5385,29.6367,33400.0
2010-02-26 11:30:00,54.29,54.47,54.29,54.47,18500.0,29.6258,29.7241,29.6258,29.7241,18500.0
2010-02-26 12:00:00,54.47,54.47,54.12,54.16,36300.0,29.7241,29.7241,29.5331,29.5549,36300.0
2010-02-26 12:30:00,54.15,54.2,54.03,54.18,39400.0,29.5494,29.5767,29.484,29.5658,39400.0
2010-02-26 13:00:00,54.19,54.24,54.1,54.19,14400.0,29.5713,29.5985,29.5221,29.5713,14400.0
2010-02-26 13:30:00,54.19,54.31,54.16,54.3,18300.0,29.5713,29.6367,29.5549,29.6313,18300.0
2010-02-26 14:00:00,54.3,54.31,54.2,54.26,21000.0,29.6313,29.6367,29.5767,29.6095,21000.0
2010-02-26 14:30:00,54.26,54.26,54.16,54.18,33500.0,29.6095,29.6095,29.5549,29.5658,33500.0
2010-02-26 15:00:00,54.18,54.28,54.16,54.24,42600.0,29.5658,29.6204,29.5549,29.5985,42600.0
2010-02-26 15:30:00,54.23,54.25,53.93,53.99,233900.0,29.5931,29.604,29.4294,29.4621,233900.0
2010-03-01 09:30:00,54.3,54.58,54.3,54.55,101600.0,29.6313,29.7841,29.6313,29.7677,101600.0
2010-03-01 10:00:00,54.55,54.86,54.5,54.72,125100.0,29.7677,29.9369,29.7404,29.8605,125100.0
2010-03-01 10:30:00,54.73,54.82,54.67,54.75,53100.0,29.8659,29.915,29.8332,29.8769,53100.0
2010-03-01 11:00:00,54.75,54.9,54.73,54.87,97400.0,29.8769,29.9587,29.8659,29.9423,97400.0
2010-03-01 11:30:00,54.87,55.04,54.86,55.03,209300.0,29.9423,30.0351,29.9369,30.0296,209300.0
2010-03-01 12:00:00,55.04,55.05,54.99,55.0,103700.0,30.0351,30.0406,30.0078,30.0133,103700.0
2010-03-01 12:30:00,55.0,55.05,54.94,55.0,39500.0,30.0133,30.0406,29.9805,30.0133,39500.0
2010-03-01 13:00:00,54.99,55.04,54.97,55.01,35600.0,30.0078,30.0351,29.9969,30.0187,35600.0
2010-03-01 13:30:00,55.01,55.04,54.97,55.0,29800.0,30.0187,30.0351,29.9969,30.0133,29800.0
2010-03-01 14:00:00,55.0,55.1,54.99,55.04,51800.0,30.0133,30.0678,30.0078,30.0351,51800.0
2010-03-01 14:30:00,55.03,55.04,54.98,55.03,55800.0,30.0296,30.0351,30.0024,30.0296,55800.0
2010-03-01 15:00:00,55.04,55.04,54.96,54.99,97400.0,30.0351,30.0351,29.9914,30.0078,97400.0
2010-03-01 15:30:00,55.0,55.03,54.98,55.03,159100.0,30.0133,30.0296,30.0024,30.0296,159100.0
2010-03-02 09:30:00,55.56,56.11,55.48,56.08,181600.0,30.3189,30.619,30.2752,30.6026,181600.0
2010-03-02 10:00:00,56.07,56.35,56.03,56.22,135900.0,30.5972,30.75,30.5753,30.679,135900.0
2010-03-02 10:30:00,56.21,56.29,56.05,56.26,87400.0,30.6736,30.7172,30.5863,30.7009,87400.0
2010-03-02 11:00:00,56.25,56.27,56.18,56.22,63900.0,30.6954,30.7063,30.6572,30.679,63900.0
2010-03-02 11:30:00,56.23,56.3,56.19,56.22,45200.0,30.6845,30.7227,30.6627,30.679,45200.0
2010-03-02 12:00:00,56.21,56.25,56.13,56.19,69100.0,30.6736,30.6954,30.6299,30.6627,69100.0
2010-03-02 12:30:00,56.18,56.2,56.13,56.14,87100.0,30.6572,30.6681,30.6299,30.6354,87100.0
2010-03-02 13:00:00,56.14,56.19,56.1,56.16,50200.0,30.6354,30.6627,30.6135,30.6463,50200.0
2010-03-02 13:30:00,56.16,56.24,56.14,56.2,83000.0,30.6463,30.6899,30.6354,30.6681,83000.0
2010-03-02 14:00:00,56.21,56.24,56.17,56.21,61300.0,30.6736,30.6899,30.6517,30.6736,61300.0
2010-03-02 14:30:00,56.19,56.2,56.11,56.15,70500.0,30.6627,30.6681,30.619,30.6408,70500.0
2010-03-02 15:00:00,56.15,56.24,56.15,56.19,47800.0,30.6408,30.6899,30.6408,30.6627,47800.0
2010-03-02 15:30:00,56.18,56.28,56.15,56.17,223400.0,30.6572,30.7118,30.6408,30.6517,223400.0
2010-03-03 09:30:00,55.64,56.06,55.4,55.59,248000.0,30.3625,30.5917,30.2316,30.3352,248000.0
2010-03-03 10:00:00,55.6,55.65,55.2,55.28,143500.0,30.3407,30.368,30.1224,30.1661,143500.0
2010-03-03 10:30:00,55.28,55.5,55.21,55.5,103400.0,30.1661,30.2861,30.1279,30.2861,103400.0
2010-03-03 11:00:00,55.5,55.68,55.46,55.62,85500.0,30.2861,30.3843,30.2643,30.3516,85500.0
2010-03-03 11:30:00,55.62,55.63,55.49,55.53,98300.0,30.3516,30.3571,30.2807,30.3025,98300.0
2010-03-03 12:00:00,55.54,55.54,55.34,55.36,51700.0,30.308,30.308,30.1988,30.2097,51700.0
2010-03-03 12:30:00,55.36,55.38,55.16,55.18,48300.0,30.2097,30.2206,30.1006,30.1115,48300.0
2010-03-03 13:00:00,55.18,55.29,55.15,55.24,67400.0,30.1115,30.1715,30.0951,30.1442,67400.0
2010-03-03 13:30:00,55.24,55.33,55.18,55.32,53500.0,30.1442,30.1934,30.1115,30.1879,53500.0
2010-03-03 14:00:00,55.32,55.41,55.12,55.13,59300.0,30.1879,30.237,30.0788,30.0842,59300.0
2010-03-03 14:30:00,55.12,55.27,55.1,55.22,76100.0,30.0788,30.1606,30.0678,30.1333,76100.0
2010-03-03 15:00:00,55.22,55.3,55.18,55.29,100500.0,30.1333,30.177,30.1115,30.1715,100500.0
2010-03-03 15:30:00,55.29,55.44,55.27,55.41,230100.0,30.1715,30.2534,30.1606,30.237,230100.0
2010-03-04 09:30:00,55.77,55.77,55.64,55.69,68100.0,30.4335,30.4335,30.3625,30.3898,68100.0
2010-03-04 10:00:00,55.68,55.71,55.5,55.71,73700.0,30.3843,30.4007,30.2861,30.4007,73700.0
2010-03-04 10:30:00,55.71,55.81,55.49,55.65,84000.0,30.4007,30.4553,30.2807,30.368,84000.0
2010-03-04 11:00:00,55.65,55.85,55.65,55.82,36100.0,30.368,30.4771,30.368,30.4607,36100.0
2010-03-04 11:30:00,55.82,55.85,55.68,55.82,28800.0,30.4607,30.4771,30.3843,30.4607,28800.0
2010-03-04 12:00:00,55.82,55.82,55.72,55.75,29400.0,30.4607,30.4607,30.4062,30.4225,29400.0
2010-03-04 12:30:00,55.75,55.79,55.71,55.78,23700.0,30.4225,30.4444,30.4007,30.4389,23700.0
2010-03-04 13:00:00,55.76,55.78,55.72,55.75,30700.0,30.428,30.4389,30.4062,30.4225,30700.0
2010-03-04 13:30:00,55.75,55.76,55.7,55.72,45400.0,30.4225,30.428,30.3953,30.4062,45400.0
2010-03-04 14:00:00,55.72,55.73,55.66,55.69,49200.0,30.4062,30.4116,30.3734,30.3898,49200.0
2010-03-04 14:30:00,55.68,55.75,55.65,55.74,37800.0,30.3843,30.4225,30.368,30.4171,37800.0
2010-03-04 15:00:00,55.74,55.78,55.68,55.76,44600.0,30.4171,30.4389,30.3843,30.428,44600.0
2010-03-04 15:30:00,55.77,55.81,55.72,55.76,101300.0,30.4335,30.4553,30.4062,30.428,101300.0
2010-03-05 09:30:00,56.1,56.29,55.97,56.18,75100.0,30.6135,30.7172,30.5426,30.6572,75100.0
2010-03-05 10:00:00,56.16,56.24,55.99,56.22,60600.0,30.6463,30.6899,30.5535,30.679,60600.0
2010-03-05 10:30:00,56.22,56.3,56.2,56.26,57500.0,30.679,30.7227,30.6681,30.7009,57500.0
2010-03-05 11:00:00,56.25,56.32,56.17,56.24,96100.0,30.6954,30.7336,30.6517,30.6899,96100.0
2010-03-05 11:30:00,56.24,56.25,56.05,56.08,50700.0,30.6899,30.6954,30.5863,30.6026,50700.0
2010-03-05 12:00:00,56.07,56.08,55.99,56.02,47400.0,30.5972,30.6026,30.5535,30.5699,47400.0
2010-03-05 12:30:00,56.02,56.05,55.97,56.01,37600.0,30.5699,30.5863,30.5426,30.5644,37600.0
2010-03-05 13:00:00,56.01,56.02,55.94,55.94,44000.0,30.5644,30.5699,30.5262,30.5262,44000.0
2010-03-05 13:30:00,55.95,55.98,55.92,55.97,41700.0,30.5317,30.5481,30.5153,30.5426,41700.0
2010-03-05 14:00:00,55.97,56.02,55.96,56.01,28100.0,30.5426,30.5699,30.5371,30.5644,28100.0
2010-03-05 14:30:00,56.01,56.12,56.0,56.08,49700.0,30.5644,30.6245,30.559,30.6026,49700.0
2010-03-05 15:00:00,56.09,56.2,56.09,56.17,72200.0,30.6081,30.6681,30.6081,30.6517,72200.0
2010-03-05 15:30:00,56.16,56.26,56.15,56.25,144600.0,30.6463,30.7009,30.6408,30.6954,144600.0
2010-03-08 09:30:00,56.4,56.87,56.33,56.78,87800.0,30.7772,31.0337,30.7391,30.9846,87800.0
2010-03-08 10:00:00,56.81,57.13,56.8,57.13,122300.0,31.001,31.1756,30.9955,31.1756,122300.0
2010-03-08 10:30:00,57.12,57.15,56.95,57.1,62600.0,31.1702,31.1865,31.0774,31.1592,62600.0
2010-03-08 11:00:00,57.1,57.2,57.03,57.08,73100.0,31.1592,31.2138,31.121,31.1483,73100.0
2010-03-08 11:30:00,57.08,57.08,56.88,56.9,28800.0,31.1483,31.1483,31.0392,31.0501,28800.0
2010-03-08 12:00:00,56.91,57.05,56.9,56.91,22900.0,31.0556,31.132,31.0501,31.0556,22900.0
2010-03-08 12:30:00,56.92,57.03,56.79,56.99,40000.0,31.061,31.121,30.9901,31.0992,40000.0
2010-03-08 13:00:00,57.0,57.03,56.91,56.93,11700.0,31.1047,31.121,31.0556,31.0665,11700.0
2010-03-08 13:30:00,56.94,57.06,56.94,57.03,21500.0,31.0719,31.1374,31.0719,31.121,21500.0
2010-03-08 14:00:00,57.03,57.03,56.94,56.97,17700.0,31.121,31.121,31.0719,31.0883,17700.0
2010-03-08 14:30:00,56.96,57.0,56.92,57.0,24100.0,31.0828,31.1047,31.061,31.1047,24100.0
2010-03-08 15:00:00,57.0,57.1,56.98,57.07,91700.0,31.1047,31.1592,31.0938,31.1429,91700.0
2010-03-08 15:30:00,57.07,57.07,56.98,56.99,129300.0,31.1429,31.1429,31.0938,31.0992,129300.0
2010-03-09 09:30:00,56.78,57.0,56.61,56.99,67700.0,30.9846,31.1047,30.8918,31.0992,67700.0
2010-03-09 10:00:00,56.97,57.0,56.8,56.89,38700.0,31.0883,31.1047,30.9955,31.0446,38700.0
2010-03-09 10:30:00,56.85,56.85,56.73,56.8,33000.0,31.0228,31.0228,30.9573,30.9955,33000.0
2010-03-09 11:00:00,56.8,56.81,56.66,56.81,34500.0,30.9955,31.001,30.9191,31.001,34500.0
2010-03-09 11:30:00,56.81,56.84,56.75,56.83,75300.0,31.001,31.0174,30.9682,31.0119,75300.0
2010-03-09 12:00:00,56.83,56.95,56.78,56.95,45600.0,31.0119,31.0774,30.9846,31.0774,45600.0
2010-03-09 12:30:00,56.95,56.96,56.86,56.91,26400.0,31.0774,31.0828,31.0283,31.0556,26400.0
2010-03-09 13:00:00,56.9,56.95,56.86,56.92,37400.0,31.0501,31.0774,31.0283,31.061,37400.0
2010-03-09 13:30:00,56.92,56.93,56.83,56.86,13800.0,31.061,31.0665,31.0119,31.0283,13800.0
2010-03-09 14:00:00,56.86,56.9,56.85,56.88,25500.0,31.0283,31.0501,31.0228,31.0392,25500.0
2010-03-09 14:30:00,56.89,56.89,56.73,56.74,46800.0,31.0446,31.0446,30.9573,30.9628,46800.0
2010-03-09 15:00:00,56.74,56.78,56.29,56.39,115600.0,30.9628,30.9846,30.7172,30.7718,115600.0
2010-03-09 15:30:00,56.39,56.55,56.31,56.51,250400.0,30.7718,30.8591,30.7281,30.8373,250400.0
2010-03-10 09:30:00,56.21,56.42,56.11,56.24,88200.0,30.6736,30.7882,30.619,30.6899,88200.0
2010-03-10 10:00:00,56.24,56.42,56.2,56.33,39400.0,30.6899,30.7882,30.6681,30.7391,39400.0
2010-03-10 10:30:00,56.33,56.64,56.33,56.57,46500.0,30.7391,30.9082,30.7391,30.87,46500.0
2010-03-10 11:00:00,56.56,56.68,56.53,56.64,125700.0,30.8646,30.93,30.8482,30.9082,125700.0
2010-03-10 11:30:00,56.65,56.66,56.38,56.41,86500.0,30.9137,30.9191,30.7663,30.7827,86500.0
2010-03-10 12:00:00,56.43,56.43,56.22,56.23,29900.0,30.7936,30.7936,30.679,30.6845,29900.0
2010-03-10 12:30:00,56.21,56.29,56.16,56.28,27200.0,30.6736,30.7172,30.6463,30.7118,27200.0
2010-03-10 13:00:00,56.28,56.33,56.21,56.22,23100.0,30.7118,30.7391,30.6736,30.679,23100.0
2010-03-10 13:30:00,56.22,56.26,56.14,56.14,17000.0,30.679,30.7009,30.6354,30.6354,17000.0
2010-03-10 14:00:00,56.14,56.26,56.11,56.21,32300.0,30.6354,30.7009,30.619,30.6736,32300.0
2010-03-10 14:30:00,56.21,56.29,56.2,56.23,25600.0,30.6736,30.7172,30.6681,30.6845,25600.0
2010-03-10 15:00:00,56.23,56.26,56.15,56.15,48300.0,30.6845,30.7009,30.6408,30.6408,48300.0
2010-03-10 15:30:00,56.15,56.34,56.1,56.31,127300.0,30.6408,30.7445,30.6135,30.7281,127300.0
2010-03-11 09:30:00,56.01,56.09,55.81,55.97,79400.0,30.5644,30.6081,30.4553,30.5426,79400.0
2010-03-11 10:00:00,55.98,56.16,55.97,56.08,32700.0,30.5481,30.6463,30.5426,30.6026,32700.0
2010-03-11 10:30:00,56.05,56.14,55.97,56.11,28500.0,30.5863,30.6354,30.5426,30.619,28500.0
2010-03-11 11:00:00,56.11,56.36,56.03,56.34,31800.0,30.619,30.7554,30.5753,30.7445,31800.0
2010-03-11 11:30:00,56.34,56.65,56.29,56.63,47000.0,30.7445,30.9137,30.7172,30.9028,47000.0
2010-03-11 12:00:00,56.62,56.63,56.43,56.45,34600.0,30.8973,30.9028,30.7936,30.8045,34600.0
2010-03-11 12:30:00,56.47,56.53,56.43,56.46,18100.0,30.8154,30.8482,30.7936,30.81,18100.0
2010-03-11 13:00:00,56.45,56.56,56.44,56.53,15100.0,30.8045,30.8646,30.7991,30.8482,15100.0
2010-03-11 13:30:00,56.52,56.59,56.52,56.57,13600.0,30.8427,30.8809,30.8427,30.87,13600.0
2010-03-11 14:00:00,56.55,56.61,56.52,56.6,35900.0,30.8591,30.8918,30.8427,30.8864,35900.0
2010-03-11 14:30:00,56.59,56.68,56.57,56.6,39000.0,30.8809,30.93,30.87,30.8864,39000.0
2010-03-11 15:00:00,56.6,56.75,56.6,56.7,42300.0,30.8864,30.9682,30.8864,30.941,42300.0
2010-03-11 15:30:00,56.7,56.75,56.66,56.71,137000.0,30.941,30.9682,30.9191,30.9464,137000.0
2010-03-12 09:30:00,56.88,57.59,56.88,57.54,124700.0,31.0392,31.4266,31.0392,31.3993,124700.0
2010-03-12 10:00:00,57.56,57.58,56.97,57.25,65300.0,31.4103,31.4212,31.0883,31.2411,65300.0
2010-03-12 10:30:00,57.25,57.3,57.09,57.25,38500.0,31.2411,31.2684,31.1538,31.2411,38500.0
2010-03-12 11:00:00,57.24,57.24,57.1,57.14,24600.0,31.2356,31.2356,31.1592,31.1811,24600.0
2010-03-12 11:30:00,57.13,57.16,56.93,57.06,36100.0,31.1756,31.192,31.0665,31.1374,36100.0
2010-03-12 12:00:00,57.04,57.18,56.96,57.13,19700.0,31.1265,31.2029,31.0828,31.1756,19700.0
2010-03-12 12:30:00,57.15,57.28,57.1,57.27,30700.0,31.1865,31.2575,31.1592,31.252,30700.0
2010-03-12 13:00:00,57.28,57.31,57.25,57.3,17400.0,31.2575,31.2738,31.2411,31.2684,17400.0
2010-03-12 13:30:00,57.3,57.34,57.26,57.34,45500.0,31.2684,31.2902,31.2465,31.2902,45500.0
2010-03-12 14:00:00,57.35,57.4,57.3,57.31,18800.0,31.2957,31.3229,31.2684,31.2738,18800.0
2010-03-12 14:30:00,57.31,57.33,57.13,57.25,50900.0,31.2738,31.2847,31.1756,31.2411,50900.0
2010-03-12 15:00:00,57.26,57.26,57.13,57.13,54800.0,31.2465,31.2465,31.1756,31.1756,54800.0
2010-03-12 15:30:00,57.13,57.28,57.07,57.26,175800.0,31.1756,31.2575,31.1429,31.2465,175800.0
2010-03-15 09:30:00,57.2,57.51,57.06,57.27,50600.0,31.2138,31.383,31.1374,31.252,50600.0
2010-03-15 10:00:00,57.25,57.39,57.11,57.35,31200.0,31.2411,31.3175,31.1647,31.2957,31200.0
2010-03-15 10:30:00,57.34,57.43,57.27,57.3,24200.0,31.2902,31.3393,31.252,31.2684,24200.0
2010-03-15 11:00:00,57.3,57.33,56.95,57.01,41400.0,31.2684,31.2847,31.0774,31.1101,41400.0
2010-03-15 11:30:00,56.98,57.08,56.92,56.99,32400.0,31.0938,31.1483,31.061,31.0992,32400.0
2010-03-15 12:00:00,57.0,57.04,56.94,57.04,15900.0,31.1047,31.1265,31.0719,31.1265,15900.0
2010-03-15 12:30:00,57.04,57.11,57.03,57.1,6800.0,31.1265,31.1647,31.121,31.1592,6800.0
2010-03-15 13:00:00,57.09,57.22,57.09,57.2,11500.0,31.1538,31.2247,31.1538,31.2138,11500.0
2010-03-15 13:30:00,57.2,57.3,57.2,57.25,15900.0,31.2138,31.2684,31.2138,31.2411,15900.0
2010-03-15 14:00:00,57.23,57.23,57.14,57.16,10200.0,31.2302,31.2302,31.1811,31.192,10200.0
2010-03-15 14:30:00,57.15,57.3,57.11,57.3,11700.0,31.1865,31.2684,31.1647,31.2684,11700.0
2010-03-15 15:00:00,57.31,57.42,57.29,57.42,19700.0,31.2738,31.3339,31.2629,31.3339,19700.0
2010-03-15 15:30:00,57.42,57.73,57.39,57.69,193000.0,31.3339,31.503,31.3175,31.4812,193000.0
2010-03-16 09:30:00,57.75,57.98,57.69,57.97,79100.0,31.5139,31.6394,31.4812,31.634,79100.0
2010-03-16 10:00:00,57.97,58.12,57.9,58.09,96700.0,31.634,31.7158,31.5958,31.6995,96700.0
2010-03-16 10:30:00,58.1,58.35,58.1,58.3,53500.0,31.7049,31.8414,31.7049,31.8141,53500.0
2010-03-16 11:00:00,58.33,58.35,58.27,58.27,37100.0,31.8304,31.8414,31.7977,31.7977,37100.0
2010-03-16 11:30:00,58.28,58.42,58.22,58.42,38000.0,31.8032,31.8796,31.7704,31.8796,38000.0
2010-03-16 12:00:00,58.42,58.5,58.38,58.47,24500.0,31.8796,31.9232,31.8577,31.9068,24500.0
2010-03-16 12:30:00,58.47,58.58,58.39,58.53,30000.0,31.9068,31.9669,31.8632,31.9396,30000.0
2010-03-16 13:00:00,58.54,58.59,58.48,58.48,29400.0,31.945,31.9723,31.9123,31.9123,29400.0
2010-03-16 13:30:00,58.47,58.47,58.36,58.42,18200.0,31.9068,31.9068,31.8468,31.8796,18200.0
2010-03-16 14:00:00,58.42,58.52,58.36,58.5,69700.0,31.8796,31.9341,31.8468,31.9232,69700.0
2010-03-16 14:30:00,58.5,58.51,58.32,58.51,61700.0,31.9232,31.9287,31.825,31.9287,61700.0
2010-03-16 15:00:00,58.51,58.7,58.48,58.63,44100.0,31.9287,32.0324,31.9123,31.9942,44100.0
2010-03-16 15:30:00,58.62,58.66,58.49,58.65,173400.0,31.9887,32.0105,31.9178,32.0051,173400.0
2010-03-17 09:30:00,58.88,58.92,58.58,58.92,73600.0,32.1306,32.1524,31.9669,32.1524,73600.0
2010-03-17 10:00:00,58.94,58.99,58.77,58.81,51800.0,32.1633,32.1906,32.0705,32.0924,51800.0
2010-03-17 10:30:00,58.79,58.89,58.78,58.84,69000.0,32.0815,32.136,32.076,32.1087,69000.0
2010-03-17 11:00:00,58.84,58.94,58.75,58.84,98600.0,32.1087,32.1633,32.0596,32.1087,98600.0
2010-03-17 11:30:00,58.85,58.89,58.73,58.76,68900.0,32.1142,32.136,32.0487,32.0651,68900.0
2010-03-17 12:00:00,58.78,58.87,58.78,58.81,91500.0,32.076,32.1251,32.076,32.0924,91500.0
2010-03-17 12:30:00,58.8,58.85,58.74,58.8,13400.0,32.0869,32.1142,32.0542,32.0869,13400.0
2010-03-17 13:00:00,58.81,58.89,58.75,58.84,65800.0,32.0924,32.136,32.0596,32.1087,65800.0
2010-03-17 13:30:00,58.84,58.88,58.75,58.76,40500.0,32.1087,32.1306,32.0596,32.0651,40500.0
2010-03-17 14:00:00,58.79,58.86,58.77,58.85,35300.0,32.0815,32.1197,32.0705,32.1142,35300.0
2010-03-17 14:30:00,58.85,58.85,58.76,58.78,62300.0,32.1142,32.1142,32.0651,32.076,62300.0
2010-03-17 15:00:00,58.8,58.8,58.7,58.72,64400.0,32.0869,32.0869,32.0324,32.0433,64400.0
2010-03-17 15:30:00,58.73,58.86,58.69,58.8,138900.0,32.0487,32.1197,32.0269,32.0869,138900.0
2010-03-18 09:30:00,58.66,58.9,58.66,58.86,71700.0,32.0105,32.1415,32.0105,32.1197,71700.0
2010-03-18 10:00:00,58.87,59.0,58.71,58.71,36000.0,32.1251,32.1961,32.0378,32.0378,36000.0
2010-03-18 10:30:00,58.74,58.78,58.64,58.74,53400.0,32.0542,32.076,31.9996,32.0542,53400.0
2010-03-18 11:00:00,58.74,58.75,58.56,58.58,19600.0,32.0542,32.0596,31.956,31.9669,19600.0
2010-03-18 11:30:00,58.58,58.61,58.53,58.54,23000.0,31.9669,31.9832,31.9396,31.945,23000.0
2010-03-18 12:00:00,58.53,58.56,58.45,58.55,33700.0,31.9396,31.956,31.8959,31.9505,33700.0
2010-03-18 12:30:00,58.55,58.56,58.46,58.48,18400.0,31.9505,31.956,31.9014,31.9123,18400.0
2010-03-18 13:00:00,58.5,58.64,58.49,58.61,51800.0,31.9232,31.9996,31.9178,31.9832,51800.0
2010-03-18 13:30:00,58.63,58.66,58.57,58.66,22000.0,31.9942,32.0105,31.9614,32.0105,22000.0
2010-03-18 14:00:00,58.66,58.67,58.55,58.59,23900.0,32.0105,32.016,31.9505,31.9723,23900.0
2010-03-18 14:30:00,58.59,58.68,58.55,58.64,44200.0,31.9723,32.0214,31.9505,31.9996,44200.0
2010-03-18 15:00:00,58.64,58.65,58.54,58.57,26400.0,31.9996,32.0051,31.945,31.9614,26400.0
2010-03-18 15:30:00,58.59,58.65,58.58,58.63,92400.0,31.9723,32.0051,31.9669,31.9942,92400.0
2010-03-19 09:30:00,58.79,59.0,58.79,58.9,85700.0,32.0815,32.1961,32.0815,32.1415,85700.0
2010-03-19 10:00:00,58.91,58.92,58.54,58.56,40300.0,32.1469,32.1524,31.945,31.956,40300.0
2010-03-19 10:30:00,58.56,58.62,58.49,58.59,19200.0,31.956,31.9887,31.9178,31.9723,19200.0
2010-03-19 11:00:00,58.59,58.59,58.32,58.38,29900.0,31.9723,31.9723,31.825,31.8577,29900.0
2010-03-19 11:30:00,58.36,58.54,58.31,58.53,22400.0,31.8468,31.945,31.8195,31.9396,22400.0
2010-03-19 12:00:00,58.5,58.58,58.43,58.58,32700.0,31.9232,31.9669,31.885,31.9669,32700.0
2010-03-19 12:30:00,58.57,58.66,58.55,58.65,12200.0,31.9614,32.0105,31.9505,32.0051,12200.0
2010-03-19 13:00:00,58.64,58.7,58.6,58.63,16100.0,31.9996,32.0324,31.9778,31.9942,16100.0
2010-03-19 13:30:00,58.62,58.62,58.49,58.53,23500.0,31.9887,31.9887,31.9178,31.9396,23500.0
2010-03-19 14:00:00,58.52,58.57,58.49,58.53,31900.0,31.9341,31.9614,31.9178,31.9396,31900.0
2010-03-19 14:30:00,58.53,58.55,58.48,58.53,11600.0,31.9396,31.9505,31.9123,31.9396,11600.0
2010-03-19 15:00:00,58.5,58.57,58.5,58.56,27000.0,31.9232,31.9614,31.9232,31.956,27000.0
2010-03-19 15:30:00,58.56,58.59,58.45,58.55,163900.0,31.956,31.9723,31.8959,31.9505,163900.0
2010-03-22 09:30:00,57.94,58.19,57.75,58.19,89400.0,31.6176,31.754,31.5139,31.754,89400.0
2010-03-22 10:00:00,58.22,58.38,58.01,58.33,29200.0,31.7704,31.8577,31.6558,31.8304,29200.0
2010-03-22 10:30:00,58.35,58.37,58.19,58.23,55300.0,31.8414,31.8523,31.754,31.7759,55300.0
2010-03-22 11:00:00,58.23,58.38,58.22,58.28,41000.0,31.7759,31.8577,31.7704,31.8032,41000.0
2010-03-22 11:30:00,58.27,58.36,58.23,58.36,21800.0,31.7977,31.8468,31.7759,31.8468,21800.0
2010-03-22 12:00:00,58.36,58.36,58.22,58.3,43800.0,31.8468,31.8468,31.7704,31.8141,43800.0
2010-03-22 12:30:00,58.33,58.38,58.29,58.34,29300.0,31.8304,31.8577,31.8086,31.8359,29300.0
2010-03-22 13:00:00,58.35,58.4,58.28,58.4,176000.0,31.8414,31.8686,31.8032,31.8686,176000.0
2010-03-22 13:30:00,58.4,58.4,58.33,58.35,100700.0,31.8686,31.8686,31.8304,31.8414,100700.0
2010-03-22 14:00:00,58.34,58.34,58.22,58.28,45300.0,31.8359,31.8359,31.7704,31.8032,45300.0
2010-03-22 14:30:00,58.29,58.41,58.29,58.41,21200.0,31.8086,31.8741,31.8086,31.8741,21200.0
2010-03-22 15:00:00,58.42,58.53,58.38,58.52,46300.0,31.8796,31.9396,31.8577,31.9341,46300.0
2010-03-22 15:30:00,58.52,58.58,58.4,58.41,147700.0,31.9341,31.9669,31.8686,31.8741,147700.0
2010-03-23 09:30:00,58.7,58.93,58.51,58.8,77200.0,32.0324,32.1579,31.9287,32.0869,77200.0
2010-03-23 10:00:00,58.81,59.07,58.73,59.01,57000.0,32.0924,32.2343,32.0487,32.2015,57000.0
2010-03-23 10:30:00,59.05,59.2,58.97,59.07,102700.0,32.2233,32.3052,32.1797,32.2343,102700.0
2010-03-23 11:00:00,59.08,59.09,58.93,59.01,47800.0,32.2397,32.2452,32.1579,32.2015,47800.0
2010-03-23 11:30:00,59.0,59.1,58.98,59.08,29200.0,32.1961,32.2506,32.1851,32.2397,29200.0
2010-03-23 12:00:00,59.07,59.12,59.01,59.03,25600.0,32.2343,32.2615,32.2015,32.2124,25600.0
2010-03-23 12:30:00,59.04,59.04,58.93,58.93,29200.0,32.2179,32.2179,32.1579,32.1579,29200.0
2010-03-23 13:00:00,58.96,59.05,58.96,59.01,31300.0,32.1742,32.2233,32.1742,32.2015,31300.0
2010-03-23 13:30:00,59.01,59.02,58.92,58.93,21700.0,32.2015,32.207,32.1524,32.1579,21700.0
2010-03-23 14:00:00,58.94,59.03,58.94,59.01,17500.0,32.1633,32.2124,32.1633,32.2015,17500.0
2010-03-23 14:30:00,59.02,59.19,58.99,59.13,39100.0,32.207,32.2997,32.1906,32.267,39100.0
2010-03-23 15:00:00,59.1,59.25,59.08,59.23,50700.0,32.2506,32.3325,32.2397,32.3216,50700.0
2010-03-23 15:30:00,59.23,59.29,59.21,59.25,148400.0,32.3216,32.3543,32.3107,32.3325,148400.0
2010-03-24 09:30:00,58.68,58.89,58.55,58.79,69400.0,32.0214,32.136,31.9505,32.0815,69400.0
2010-03-24 10:00:00,58.77,58.86,58.51,58.75,41000.0,32.0705,32.1197,31.9287,32.0596,41000.0
2010-03-24 10:30:00,58.77,58.78,58.61,58.61,38000.0,32.0705,32.076,31.9832,31.9832,38000.0
2010-03-24 11:00:00,58.63,58.66,58.29,58.4,42700.0,31.9942,32.0105,31.8086,31.8686,42700.0
2010-03-24 11:30:00,58.43,58.47,58.34,58.44,31700.0,31.885,31.9068,31.8359,31.8905,31700.0
2010-03-24 12:00:00,58.43,58.58,58.43,58.55,24100.0,31.885,31.9669,31.885,31.9505,24100.0
2010-03-24 12:30:00,58.55,58.64,58.51,58.52,16500.0,31.9505,31.9996,31.9287,31.9341,16500.0
2010-03-24 13:00:00,58.53,58.54,58.36,58.45,27700.0,31.9396,31.945,31.8468,31.8959,27700.0
2010-03-24 13:30:00,58.47,58.52,58.38,58.48,21900.0,31.9068,31.9341,31.8577,31.9123,21900.0
2010-03-24 14:00:00,58.48,58.57,58.48,58.56,37200.0,31.9123,31.9614,31.9123,31.956,37200.0
2010-03-24 14:30:00,58.55,58.59,58.43,58.44,19600.0,31.9505,31.9723,31.885,31.8905,19600.0
2010-03-24 15:00:00,58.44,58.51,58.38,58.47,24500.0,31.8905,31.9287,31.8577,31.9068,24500.0
2010-03-24 15:30:00,58.47,58.56,58.42,58.43,119600.0,31.9068,31.956,31.8796,31.885,119600.0
2010-03-25 09:30:00,58.81,59.23,58.81,58.9,49800.0,32.0924,32.3216,32.0924,32.1415,49800.0
2010-03-25 10:00:00,58.89,58.95,58.68,58.8,47600.0,32.136,32.1688,32.0214,32.0869,47600.0
2010-03-25 10:30:00,58.83,59.01,58.82,58.97,33200.0,32.1033,32.2015,32.0978,32.1797,33200.0
2010-03-25 11:00:00,58.96,59.18,58.92,59.14,35500.0,32.1742,32.2943,32.1524,32.2725,35500.0
2010-03-25 11:30:00,59.15,59.22,59.12,59.22,18200.0,32.2779,32.3161,32.2615,32.3161,18200.0
2010-03-25 12:00:00,59.22,59.22,59.08,59.11,44700.0,32.3161,32.3161,32.2397,32.2561,44700.0
2010-03-25 12:30:00,59.12,59.27,59.12,59.25,16300.0,32.2615,32.3434,32.2615,32.3325,16300.0
2010-03-25 13:00:00,59.26,59.27,59.15,59.15,32200.0,32.3379,32.3434,32.2779,32.2779,32200.0
2010-03-25 13:30:00,59.15,59.15,58.97,59.03,40500.0,32.2779,32.2779,32.1797,32.2124,40500.0
2010-03-25 14:00:00,59.03,59.07,58.81,58.97,51800.0,32.2124,32.2343,32.0924,32.1797,51800.0
2010-03-25 14:30:00,58.97,59.12,58.95,59.06,58300.0,32.1797,32.2615,32.1688,32.2288,58300.0
2010-03-25 15:00:00,59.06,59.24,59.05,59.11,42900.0,32.2288,32.327,32.2233,32.2561,42900.0
2010-03-25 15:30:00,59.11,59.14,58.88,58.96,234400.0,32.2561,32.2725,32.1306,32.1742,234400.0
2010-03-26 09:30:00,58.8,58.86,58.54,58.55,123200.0,32.0869,32.1197,31.945,31.9505,123200.0
2010-03-26 10:00:00,58.55,58.74,58.54,58.63,48600.0,31.9505,32.0542,31.945,31.9942,48600.0
2010-03-26 10:30:00,58.65,58.65,58.31,58.32,44300.0,32.0051,32.0051,31.8195,31.825,44300.0
2010-03-26 11:00:00,58.32,58.43,58.26,58.37,66700.0,31.825,31.885,31.7922,31.8523,66700.0
2010-03-26 11:30:00,58.38,58.43,58.26,58.34,38600.0,31.8577,31.885,31.7922,31.8359,38600.0
2010-03-26 12:00:00,58.35,58.38,58.0,58.01,75300.0,31.8414,31.8577,31.6504,31.6558,75300.0
2010-03-26 12:30:00,58.02,58.12,57.87,57.93,39900.0,31.6613,31.7158,31.5794,31.6122,39900.0
2010-03-26 13:00:00,57.91,58.01,57.5,57.95,89200.0,31.6013,31.6558,31.3775,31.6231,89200.0
2010-03-26 13:30:00,57.95,57.95,57.72,57.77,47300.0,31.6231,31.6231,31.4976,31.5249,47300.0
2010-03-26 14:00:00,57.77,58.01,57.71,57.98,45000.0,31.5249,31.6558,31.4921,31.6394,45000.0
2010-03-26 14:30:00,57.99,57.99,57.87,57.9,28400.0,31.6449,31.6449,31.5794,31.5958,28400.0
2010-03-26 15:00:00,57.88,58.18,57.81,58.18,51600.0,31.5849,31.7486,31.5467,31.7486,51600.0
2010-03-26 15:30:00,58.16,58.27,58.01,58.26,189600.0,31.7377,31.7977,31.6558,31.7922,189600.0
2010-03-29 09:30:00,58.53,58.54,57.8,57.86,84500.0,31.9396,31.945,31.5412,31.574,84500.0
2010-03-29 10:00:00,57.85,57.95,57.79,57.88,57100.0,31.5685,31.6231,31.5358,31.5849,57100.0
2010-03-29 10:30:00,57.89,58.19,57.78,58.16,46700.0,31.5903,31.754,31.5303,31.7377,46700.0
2010-03-29 11:00:00,58.16,58.26,58.13,58.14,44900.0,31.7377,31.7922,31.7213,31.7268,44900.0
2010-03-29 11:30:00,58.13,58.14,58.05,58.09,18500.0,31.7213,31.7268,31.6776,31.6995,18500.0
2010-03-29 12:00:00,58.11,58.2,57.96,57.98,24300.0,31.7104,31.7595,31.6285,31.6394,24300.0
2010-03-29 12:30:00,57.99,58.06,57.95,58.01,20300.0,31.6449,31.6831,31.6231,31.6558,20300.0
2010-03-29 13:00:00,58.01,58.1,57.99,58.06,17100.0,31.6558,31.7049,31.6449,31.6831,17100.0
2010-03-29 13:30:00,58.07,58.21,58.05,58.1,28400.0,31.6886,31.765,31.6776,31.7049,28400.0
2010-03-29 14:00:00,58.09,58.12,57.97,58.03,29100.0,31.6995,31.7158,31.634,31.6667,29100.0
2010-03-29 14:30:00,58.03,58.06,57.99,58.06,20300.0,31.6667,31.6831,31.6449,31.6831,20300.0
2010-03-29 15:00:00,58.08,58.21,58.06,58.16,43200.0,31.694,31.765,31.6831,31.7377,43200.0
2010-03-29 15:30:00,58.17,58.3,58.17,58.29,109700.0,31.7431,31.8141,31.7431,31.8086,109700.0
2010-03-30 09:30:00,58.48,58.84,58.46,58.77,84700.0,31.9123,32.1087,31.9014,32.0705,84700.0
2010-03-30 10:00:00,58.78,58.82,58.6,58.66,42900.0,32.076,32.0978,31.9778,32.0105,42900.0
2010-03-30 10:30:00,58.68,58.79,58.62,58.64,41100.0,32.0214,32.0815,31.9887,31.9996,41100.0
2010-03-30 11:00:00,58.63,58.63,58.4,58.46,59500.0,31.9942,31.9942,31.8686,31.9014,59500.0
2010-03-30 11:30:00,58.46,58.55,58.4,58.46,23200.0,31.9014,31.9505,31.8686,31.9014,23200.0
2010-03-30 12:00:00,58.5,58.65,58.42,58.51,51000.0,31.9232,32.0051,31.8796,31.9287,51000.0
2010-03-30 12:30:00,58.5,58.59,58.5,58.57,12800.0,31.9232,31.9723,31.9232,31.9614,12800.0
2010-03-30 13:00:00,58.57,58.63,58.51,58.52,14000.0,31.9614,31.9942,31.9287,31.9341,14000.0
2010-03-30 13:30:00,58.53,58.58,58.48,58.52,19700.0,31.9396,31.9669,31.9123,31.9341,19700.0
2010-03-30 14:00:00,58.52,58.56,58.47,58.56,12200.0,31.9341,31.956,31.9068,31.956,12200.0
2010-03-30 14:30:00,58.57,58.63,58.52,58.56,24600.0,31.9614,31.9942,31.9341,31.956,24600.0
2010-03-30 15:00:00,58.56,58.58,58.49,58.55,32400.0,31.956,31.9669,31.9178,31.9505,32400.0
2010-03-30 15:30:00,58.55,58.6,58.51,58.59,78400.0,31.9505,31.9778,31.9287,31.9723,78400.0
2010-03-31 09:30:00,58.51,58.78,58.37,58.45,106400.0,31.9287,32.076,31.8523,31.8959,106400.0
2010-03-31 10:00:00,58.45,58.59,58.43,58.55,34100.0,31.8959,31.9723,31.885,31.9505,34100.0
2010-03-31 10:30:00,58.54,58.68,58.36,58.41,28300.0,31.945,32.0214,31.8468,31.8741,28300.0
2010-03-31 11:00:00,58.38,58.38,57.96,58.23,74300.0,31.8577,31.8577,31.6285,31.7759,74300.0
2010-03-31 11:30:00,58.23,58.52,58.23,58.52,25900.0,31.7759,31.9341,31.7759,31.9341,25900.0
2010-03-31 12:00:00,58.52,58.68,58.49,58.62,16000.0,31.9341,32.0214,31.9178,31.9887,16000.0
2010-03-31 12:30:00,58.62,58.63,58.54,58.54,21900.0,31.9887,31.9942,31.945,31.945,21900.0
2010-03-31 13:00:00,58.53,58.57,58.41,58.48,21200.0,31.9396,31.9614,31.8741,31.9123,21200.0
2010-03-31 13:30:00,58.47,58.48,58.36,58.38,11000.0,31.9068,31.9123,31.8468,31.8577,11000.0
2010-03-31 14:00:00,58.38,58.44,58.32,58.39,31100.0,31.8577,31.8905,31.825,31.8632,31100.0
2010-03-31 14:30:00,58.39,58.44,58.26,58.28,34600.0,31.8632,31.8905,31.7922,31.8032,34600.0
2010-03-31 15:00:00,58.27,58.28,58.04,58.09,45100.0,31.7977,31.8032,31.6722,31.6995,45100.0
2010-03-31 15:30:00,58.1,58.6,58.09,58.37,301000.0,31.7049,31.9778,31.6995,31.8523,301000.0
2010-04-01 09:30:00,58.71,59.1,58.71,59.02,48400.0,32.0378,32.2506,32.0378,32.207,48400.0
2010-04-01 10:00:00,59.03,59.06,58.74,58.79,47800.0,32.2124,32.2288,32.0542,32.0815,47800.0
2010-04-01 10:30:00,58.81,58.92,58.78,58.82,42300.0,32.0924,32.1524,32.076,32.0978,42300.0
2010-04-01 11:00:00,58.81,58.96,58.72,58.96,27100.0,32.0924,32.1742,32.0433,32.1742,27100.0
2010-04-01 11:30:00,58.96,59.12,58.95,59.08,17800.0,32.1742,32.2615,32.1688,32.2397,17800.0
2010-04-01 12:00:00,59.08,59.14,58.99,58.99,32200.0,32.2397,32.2725,32.1906,32.1906,32200.0
2010-04-01 12:30:00,58.98,59.09,58.95,59.05,16000.0,32.1851,32.2452,32.1688,32.2233,16000.0
2010-04-01 13:00:00,59.05,59.1,59.01,59.09,8300.0,32.2233,32.2506,32.2015,32.2452,8300.0
2010-04-01 13:30:00,59.09,59.11,58.95,59.0,14500.0,32.2452,32.2561,32.1688,32.1961,14500.0
2010-04-01 14:00:00,59.0,59.11,58.98,59.09,22000.0,32.1961,32.2561,32.1851,32.2452,22000.0
2010-04-01 14:30:00,59.11,59.15,59.02,59.09,31600.0,32.2561,32.2779,32.207,32.2452,31600.0
2010-04-01 15:00:00,59.09,59.19,59.08,59.19,39100.0,32.2452,32.2997,32.2397,32.2997,39100.0
2010-04-01 15:30:00,59.18,59.41,59.18,59.33,178700.0,32.2943,32.4198,32.2943,32.3761,178700.0
2010-04-05 09:30:00,59.5,59.63,59.3,59.3,36200.0,32.4689,32.5398,32.3598,32.3598,36200.0
2010-04-05 10:00:00,59.32,59.36,59.24,59.28,20700.0,32.3707,32.3925,32.327,32.3489,20700.0
2010-04-05 10:30:00,59.29,59.3,59.17,59.17,36900.0,32.3543,32.3598,32.2888,32.2888,36900.0
2010-04-05 11:00:00,59.18,59.2,58.96,58.97,28600.0,32.2943,32.3052,32.1742,32.1797,28600.0
2010-04-05 11:30:00,58.98,59.21,58.96,59.21,21100.0,32.1851,32.3107,32.1742,32.3107,21100.0
2010-04-05 12:00:00,59.21,59.28,59.18,59.2,12300.0,32.3107,32.3489,32.2943,32.3052,12300.0
2010-04-05 12:30:00,59.22,59.26,59.17,59.23,10900.0,32.3161,32.3379,32.2888,32.3216,10900.0
2010-04-05 13:00:00,59.22,59.25,59.07,59.09,20900.0,32.3161,32.3325,32.2343,32.2452,20900.0
2010-04-05 13:30:00,59.09,59.12,58.99,59.03,19200.0,32.2452,32.2615,32.1906,32.2124,19200.0
2010-04-05 14:00:00,59.04,59.06,58.88,58.89,24100.0,32.2179,32.2288,32.1306,32.136,24100.0
2010-04-05 14:30:00,58.9,59.03,58.9,58.97,38700.0,32.1415,32.2124,32.1415,32.1797,38700.0
2010-04-05 15:00:00,58.97,59.09,58.97,58.97,41400.0,32.1797,32.2452,32.1797,32.1797,41400.0
2010-04-05 15:30:00,58.97,59.14,58.92,59.13,120400.0,32.1797,32.2725,32.1524,32.267,120400.0
2010-04-06 09:30:00,58.96,59.14,58.78,59.13,57800.0,32.1742,32.2725,32.076,32.267,57800.0
2010-04-06 10:00:00,59.12,59.26,58.98,59.25,45600.0,32.2615,32.3379,32.1851,32.3325,45600.0
2010-04-06 10:30:00,59.26,59.53,59.26,59.31,41200.0,32.3379,32.4853,32.3379,32.3652,41200.0
2010-04-06 11:00:00,59.33,59.66,59.31,59.62,31500.0,32.3761,32.5562,32.3652,32.5344,31500.0
2010-04-06 11:30:00,59.63,59.73,59.53,59.57,61800.0,32.5398,32.5944,32.4853,32.5071,61800.0
2010-04-06 12:00:00,59.57,59.57,59.41,59.44,17900.0,32.5071,32.5071,32.4198,32.4362,17900.0
2010-04-06 12:30:00,59.45,59.49,59.37,59.49,12700.0,32.4416,32.4634,32.398,32.4634,12700.0
2010-04-06 13:00:00,59.5,59.54,59.45,59.47,26900.0,32.4689,32.4907,32.4416,32.4525,26900.0
2010-04-06 13:30:00,59.48,59.48,59.37,59.4,14200.0,32.458,32.458,32.398,32.4143,14200.0
2010-04-06 14:00:00,59.43,59.54,59.41,59.42,17500.0,32.4307,32.4907,32.4198,32.4253,17500.0
2010-04-06 14:30:00,59.44,59.54,59.44,59.53,16800.0,32.4362,32.4907,32.4362,32.4853,16800.0
2010-04-06 15:00:00,59.51,59.58,59.42,59.45,41900.0,32.4744,32.5126,32.4253,32.4416,41900.0
2010-04-06 15:30:00,59.45,59.51,59.32,59.32,106000.0,32.4416,32.4744,32.3707,32.3707,106000.0
2010-04-07 09:30:00,59.55,59.55,58.95,59.04,51700.0,32.4962,32.4962,32.1688,32.2179,51700.0
2010-04-07 10:00:00,59.04,59.14,58.92,58.98,50400.0,32.2179,32.2725,32.1524,32.1851,50400.0
2010-04-07 10:30:00,58.98,58.99,58.73,58.74,61800.0,32.1851,32.1906,32.0487,32.0542,61800.0
2010-04-07 11:00:00,58.75,58.95,58.57,58.89,44200.0,32.0596,32.1688,31.9614,32.136,44200.0
2010-04-07 11:30:00,58.9,58.97,58.81,58.94,13500.0,32.1415,32.1797,32.0924,32.1633,13500.0
2010-04-07 12:00:00,58.96,58.98,58.8,58.84,13500.0,32.1742,32.1851,32.0869,32.1087,13500.0
2010-04-07 12:30:00,58.84,58.98,58.84,58.93,30200.0,32.1087,32.1851,32.1087,32.1579,30200.0
2010-04-07 13:00:00,58.96,59.07,58.95,58.99,13900.0,32.1742,32.2343,32.1688,32.1906,13900.0
2010-04-07 13:30:00,58.99,59.03,58.96,59.0,17000.0,32.1906,32.2124,32.1742,32.1961,17000.0
2010-04-07 14:00:00,58.97,58.98,58.88,58.89,19600.0,32.1797,32.1851,32.1306,32.136,19600.0
2010-04-07 14:30:00,58.87,58.89,58.72,58.72,33900.0,32.1251,32.136,32.0433,32.0433,33900.0
2010-04-07 15:00:00,58.72,58.72,58.39,58.52,67800.0,32.0433,32.0433,31.8632,31.9341,67800.0
2010-04-07 15:30:00,58.53,58.58,58.43,58.57,124500.0,31.9396,31.9669,31.885,31.9614,124500.0
2010-04-08 09:30:00,58.09,58.14,57.53,57.75,128700.0,31.6995,31.7268,31.3939,31.5139,128700.0
2010-04-08 10:00:00,57.73,58.05,57.73,58.02,56700.0,31.503,31.6776,31.503,31.6613,56700.0
2010-04-08 10:30:00,58.01,58.06,57.84,58.02,18100.0,31.6558,31.6831,31.5631,31.6613,18100.0
2010-04-08 11:00:00,58.02,58.25,58.02,58.16,15100.0,31.6613,31.7868,31.6613,31.7377,15100.0
2010-04-08 11:30:00,58.15,58.34,58.12,58.28,30300.0,31.7322,31.8359,31.7158,31.8032,30300.0
2010-04-08 12:00:00,58.29,58.37,58.24,58.37,22400.0,31.8086,31.8523,31.7813,31.8523,22400.0
2010-04-08 12:30:00,58.37,58.52,58.37,58.43,15000.0,31.8523,31.9341,31.8523,31.885,15000.0
2010-04-08 13:00:00,58.44,58.8,58.44,58.71,33200.0,31.8905,32.0869,31.8905,32.0378,33200.0
2010-04-08 13:30:00,58.7,58.74,58.63,58.66,13600.0,32.0324,32.0542,31.9942,32.0105,13600.0
2010-04-08 14:00:00,58.66,58.67,58.5,58.59,12500.0,32.0105,32.016,31.9232,31.9723,12500.0
2010-04-08 14:30:00,58.58,58.79,58.56,58.71,15600.0,31.9669,32.0815,31.956,32.0378,15600.0
2010-04-08 15:00:00,58.72,58.79,58.68,58.77,23100.0,32.0433,32.0815,32.0214,32.0705,23100.0
2010-04-08 15:30:00,58.76,58.85,58.63,58.71,120400.0,32.0651,32.1142,31.9942,32.0378,120400.0
2010-04-09 09:30:00,58.66,58.8,58.5,58.51,60900.0,32.0105,32.0869,31.9232,31.9287,60900.0
2010-04-09 10:00:00,58.52,58.74,58.42,58.51,46800.0,31.9341,32.0542,31.8796,31.9287,46800.0
2010-04-09 10:30:00,58.5,58.77,58.47,58.7,60300.0,31.9232,32.0705,31.9068,32.0324,60300.0
2010-04-09 11:00:00,58.69,58.9,58.67,58.86,48400.0,32.0269,32.1415,32.016,32.1197,48400.0
2010-04-09 11:30:00,58.87,59.0,58.83,58.83,65900.0,32.1251,32.1961,32.1033,32.1033,65900.0
2010-04-09 12:00:00,58.82,58.88,58.77,58.81,20400.0,32.0978,32.1306,32.0705,32.0924,20400.0
2010-04-09 12:30:00,58.78,58.78,58.64,58.7,11400.0,32.076,32.076,31.9996,32.0324,11400.0
2010-04-09 13:00:00,58.72,58.72,58.65,58.71,12300.0,32.0433,32.0433,32.0051,32.0378,12300.0
2010-04-09 13:30:00,58.68,58.73,58.64,58.66,10600.0,32.0214,32.0487,31.9996,32.0105,10600.0
2010-04-09 14:00:00,58.66,58.8,58.64,58.78,35500.0,32.0105,32.0869,31.9996,32.076,35500.0
2010-04-09 14:30:00,58.78,58.87,58.78,58.85,40700.0,32.076,32.1251,32.076,32.1142,40700.0
2010-04-09 15:00:00,58.86,58.96,58.82,58.96,55200.0,32.1197,32.1742,32.0978,32.1742,55200.0
2010-04-09 15:30:00,58.97,59.05,58.93,59.0,93100.0,32.1797,32.2233,32.1579,32.1961,93100.0
2010-04-12 09:30:00,58.98,59.15,58.74,59.07,32300.0,32.1851,32.2779,32.0542,32.2343,32300.0
2010-04-12 10:00:00,59.06,59.17,59.03,59.17,19700.0,32.2288,32.2888,32.2124,32.2888,19700.0
2010-04-12 10:30:00,59.17,59.32,59.16,59.32,20800.0,32.2888,32.3707,32.2834,32.3707,20800.0
2010-04-12 11:00:00,59.33,59.38,59.26,59.26,14000.0,32.3761,32.4034,32.3379,32.3379,14000.0
2010-04-12 11:30:00,59.24,59.32,59.21,59.32,10400.0,32.327,32.3707,32.3107,32.3707,10400.0
2010-04-12 12:00:00,59.33,59.37,59.3,59.34,12900.0,32.3761,32.398,32.3598,32.3816,12900.0
2010-04-12 12:30:00,59.38,59.43,59.38,59.4,6600.0,32.4034,32.4307,32.4034,32.4143,6600.0
2010-04-12 13:00:00,59.42,59.49,59.36,59.36,11000.0,32.4253,32.4634,32.3925,32.3925,11000.0
2010-04-12 13:30:00,59.38,59.49,59.38,59.46,15100.0,32.4034,32.4634,32.4034,32.4471,15100.0
2010-04-12 14:00:00,59.46,59.64,59.4,59.52,32200.0,32.4471,32.5453,32.4143,32.4798,32200.0
2010-04-12 14:30:00,59.52,59.55,59.47,59.49,16100.0,32.4798,32.4962,32.4525,32.4634,16100.0
2010-04-12 15:00:00,59.49,59.54,59.45,59.46,32500.0,32.4634,32.4907,32.4416,32.4471,32500.0
2010-04-12 15:30:00,59.45,59.52,59.29,59.44,121600.0,32.4416,32.4798,32.3543,32.4362,121600.0
2010-04-13 09:30:00,59.13,59.32,59.02,59.06,40200.0,32.267,32.3707,32.207,32.2288,40200.0
2010-04-13 10:00:00,59.06,59.18,58.88,58.89,24700.0,32.2288,32.2943,32.1306,32.136,24700.0
2010-04-13 10:30:00,58.88,59.01,58.87,58.94,22100.0,32.1306,32.2015,32.1251,32.1633,22100.0
2010-04-13 11:00:00,58.96,59.03,58.9,59.01,10900.0,32.1742,32.2124,32.1415,32.2015,10900.0
2010-04-13 11:30:00,59.01,59.18,59.01,59.18,15100.0,32.2015,32.2943,32.2015,32.2943,15100.0
2010-04-13 12:00:00,59.17,59.24,59.16,59.23,5500.0,32.2888,32.327,32.2834,32.3216,5500.0
2010-04-13 12:30:00,59.26,59.31,59.2,59.23,7900.0,32.3379,32.3652,32.3052,32.3216,7900.0
2010-04-13 13:00:00,59.27,59.3,59.23,59.25,13900.0,32.3434,32.3598,32.3216,32.3325,13900.0
2010-04-13 13:30:00,59.26,59.35,59.26,59.35,14500.0,32.3379,32.3871,32.3379,32.3871,14500.0
2010-04-13 14:00:00,59.34,59.41,59.32,59.35,9800.0,32.3816,32.4198,32.3707,32.3871,9800.0
2010-04-13 14:30:00,59.33,59.39,59.31,59.36,7800.0,32.3761,32.4089,32.3652,32.3925,7800.0
2010-04-13 15:00:00,59.34,59.48,59.34,59.47,22500.0,32.3816,32.458,32.3816,32.4525,22500.0
2010-04-13 15:30:00,59.47,59.52,59.27,59.36,102000.0,32.4525,32.4798,32.3434,32.3925,102000.0
2010-04-14 09:30:00,59.67,60.08,59.56,60.06,87600.0,32.5617,32.7854,32.5016,32.7745,87600.0
2010-04-14 10:00:00,60.04,60.2,60.0,60.2,48200.0,32.7636,32.8509,32.7418,32.8509,48200.0
2010-04-14 10:30:00,60.22,60.65,60.2,60.65,47700.0,32.8618,33.0965,32.8509,33.0965,47700.0
2010-04-14 11:00:00,60.66,60.94,60.63,60.93,67300.0,33.1019,33.2547,33.0855,33.2493,67300.0
2010-04-14 11:30:00,60.93,60.93,60.71,60.76,51600.0,33.2493,33.2493,33.1292,33.1565,51600.0
2010-04-14 12:00:00,60.77,60.83,60.75,60.82,66100.0,33.1619,33.1947,33.151,33.1892,66100.0
2010-04-14 12:30:00,60.8,60.84,60.75,60.84,29900.0,33.1783,33.2001,33.151,33.2001,29900.0
2010-04-14 13:00:00,60.85,61.02,60.84,60.9,76000.0,33.2056,33.2984,33.2001,33.2329,76000.0
2010-04-14 13:30:00,60.91,60.91,60.63,60.65,53200.0,33.2383,33.2383,33.0855,33.0965,53200.0
2010-04-14 14:00:00,60.63,60.81,60.63,60.7,24700.0,33.0855,33.1838,33.0855,33.1237,24700.0
2010-04-14 14:30:00,60.7,60.88,60.7,60.84,34700.0,33.1237,33.222,33.1237,33.2001,34700.0
2010-04-14 15:00:00,60.84,61.18,60.78,61.16,106600.0,33.2001,33.3857,33.1674,33.3748,106600.0
2010-04-14 15:30:00,61.17,61.38,61.16,61.32,306600.0,33.3802,33.4948,33.3748,33.4621,306600.0
2010-04-15 09:30:00,61.12,61.36,60.95,61.24,107600.0,33.3529,33.4839,33.2602,33.4184,107600.0
2010-04-15 10:00:00,61.25,61.5,61.17,61.48,100000.0,33.4239,33.5603,33.3802,33.5494,100000.0
2010-04-15 10:30:00,61.47,61.81,61.47,61.57,115100.0,33.5439,33.7295,33.5439,33.5985,115100.0
2010-04-15 11:00:00,61.58,61.68,61.42,61.46,74600.0,33.604,33.6585,33.5166,33.5385,74600.0
2010-04-15 11:30:00,61.46,61.52,61.2,61.24,112700.0,33.5385,33.5712,33.3966,33.4184,112700.0
2010-04-15 12:00:00,61.25,61.42,61.15,61.33,71400.0,33.4239,33.5166,33.3693,33.4675,71400.0
2010-04-15 12:30:00,61.32,61.39,61.27,61.27,52800.0,33.4621,33.5003,33.4348,33.4348,52800.0
2010-04-15 13:00:00,61.26,61.37,61.25,61.37,32100.0,33.4293,33.4894,33.4239,33.4894,32100.0
2010-04-15 13:30:00,61.4,61.44,61.36,61.37,42200.0,33.5057,33.5276,33.4839,33.4894,42200.0
2010-04-15 14:00:00,61.38,61.42,61.26,61.31,51300.0,33.4948,33.5166,33.4293,33.4566,51300.0
2010-04-15 14:30:00,61.29,61.29,61.21,61.24,24900.0,33.4457,33.4457,33.402,33.4184,24900.0
2010-04-15 15:00:00,61.25,61.26,61.11,61.13,44100.0,33.4239,33.4293,33.3475,33.3584,44100.0
2010-04-15 15:30:00,61.13,61.2,61.08,61.18,133600.0,33.3584,33.3966,33.3311,33.3857,133600.0
2010-04-16 09:30:00,61.11,61.37,60.76,61.07,78000.0,33.3475,33.4894,33.1565,33.3256,78000.0
2010-04-16 10:00:00,61.06,61.55,61.04,61.27,39000.0,33.3202,33.5876,33.3093,33.4348,39000.0
2010-04-16 10:30:00,61.27,61.35,60.41,60.53,106000.0,33.4348,33.4784,32.9655,33.031,106000.0
2010-04-16 11:00:00,60.51,60.84,60.08,60.18,129000.0,33.0201,33.2001,32.7854,32.84,129000.0
2010-04-16 11:30:00,60.16,60.45,60.09,60.21,156300.0,32.8291,32.9873,32.7909,32.8564,156300.0
2010-04-16 12:00:00,60.2,60.2,59.92,59.98,50500.0,32.8509,32.8509,32.6981,32.7308,50500.0
2010-04-16 12:30:00,59.96,60.13,59.85,60.08,30300.0,32.7199,32.8127,32.6599,32.7854,30300.0
2010-04-16 13:00:00,60.09,60.16,59.87,59.97,66000.0,32.7909,32.8291,32.6708,32.7254,66000.0
2010-04-16 13:30:00,59.97,60.09,59.95,60.07,27900.0,32.7254,32.7909,32.7145,32.78,27900.0
2010-04-16 14:00:00,60.09,60.37,60.08,60.33,42600.0,32.7909,32.9437,32.7854,32.9218,42600.0
2010-04-16 14:30:00,60.35,60.38,60.16,60.25,45900.0,32.9327,32.9491,32.8291,32.8782,45900.0
2010-04-16 15:00:00,60.23,60.47,60.22,60.46,67200.0,32.8673,32.9982,32.8618,32.9928,67200.0
2010-04-16 15:30:00,60.45,60.63,60.33,60.46,206200.0,32.9873,33.0855,32.9218,32.9928,206200.0
2010-04-19 09:30:00,59.88,60.54,59.69,60.54,120900.0,32.6763,33.0364,32.5726,33.0364,120900.0
2010-04-19 10:00:00,60.55,60.93,60.55,60.91,87500.0,33.0419,33.2493,33.0419,33.2383,87500.0
2010-04-19 10:30:00,60.85,60.99,60.8,60.85,61000.0,33.2056,33.282,33.1783,33.2056,61000.0
2010-04-19 11:00:00,60.84,60.87,60.45,60.48,69500.0,33.2001,33.2165,32.9873,33.0037,69500.0
2010-04-19 11:30:00,60.47,60.55,59.89,60.21,93100.0,32.9982,33.0419,32.6817,32.8564,93100.0
2010-04-19 12:00:00,60.21,60.31,60.05,60.2,56400.0,32.8564,32.9109,32.769,32.8509,56400.0
2010-04-19 12:30:00,60.24,60.24,60.11,60.22,24200.0,32.8727,32.8727,32.8018,32.8618,24200.0
2010-04-19 13:00:00,60.24,60.4,60.13,60.33,33400.0,32.8727,32.96,32.8127,32.9218,33400.0
2010-04-19 13:30:00,60.33,60.35,60.11,60.11,31200.0,32.9218,32.9327,32.8018,32.8018,31200.0
2010-04-19 14:00:00,60.1,60.48,60.07,60.37,39100.0,32.7963,33.0037,32.78,32.9437,39100.0
2010-04-19 14:30:00,60.38,60.81,60.37,60.77,48400.0,32.9491,33.1838,32.9437,33.1619,48400.0
2010-04-19 15:00:00,60.78,61.11,60.76,61.0,135900.0,33.1674,33.3475,33.1565,33.2875,135900.0
2010-04-19 15:30:00,60.96,61.08,60.79,61.03,229600.0,33.2656,33.3311,33.1729,33.3038,229600.0
2010-04-20 09:30:00,61.38,61.86,61.31,61.85,189700.0,33.7618,34.0258,33.7233,34.0203,189700.0
2010-04-20 10:00:00,61.83,61.85,61.65,61.69,94800.0,34.0093,34.0203,33.9103,33.9323,94800.0
2010-04-20 10:30:00,61.68,61.81,61.51,61.54,75900.0,33.9268,33.9983,33.8333,33.8498,75900.0
2010-04-20 11:00:00,61.55,61.64,61.51,61.59,28200.0,33.8553,33.9048,33.8333,33.8773,28200.0
2010-04-20 11:30:00,61.62,61.62,61.42,61.49,22100.0,33.8938,33.8938,33.7838,33.8223,22100.0
2010-04-20 12:00:00,61.49,61.6,61.44,61.55,40100.0,33.8223,33.8828,33.7948,33.8553,40100.0
2010-04-20 12:30:00,61.55,61.63,61.55,61.58,20600.0,33.8553,33.8993,33.8553,33.8718,20600.0
2010-04-20 13:00:00,61.58,61.6,61.48,61.5,23200.0,33.8718,33.8828,33.8168,33.8278,23200.0
2010-04-20 13:30:00,61.51,61.55,61.44,61.51,33300.0,33.8333,33.8553,33.7948,33.8333,33300.0
2010-04-20 14:00:00,61.52,61.61,61.47,61.53,42900.0,33.8388,33.8883,33.8113,33.8443,42900.0
2010-04-20 14:30:00,61.52,61.52,61.42,61.47,48700.0,33.8388,33.8388,33.7838,33.8113,48700.0
2010-04-20 15:00:00,61.46,61.49,61.4,61.42,91600.0,33.8058,33.8223,33.7728,33.7838,91600.0
2010-04-20 15:30:00,61.42,61.44,61.3,61.42,171400.0,33.7838,33.7948,33.7178,33.7838,171400.0
2010-04-21 09:30:00,61.52,61.95,61.37,61.88,99400.0,33.8388,34.0753,33.7563,34.0368,99400.0
2010-04-21 10:00:00,61.89,61.89,61.54,61.54,50300.0,34.0423,34.0423,33.8498,33.8498,50300.0
2010-04-21 10:30:00,61.53,61.78,61.49,61.61,41800.0,33.8443,33.9818,33.8223,33.8883,41800.0
2010-04-21 11:00:00,61.59,61.65,61.32,61.38,35000.0,33.8773,33.9103,33.7288,33.7618,35000.0
2010-04-21 11:30:00,61.36,61.49,61.23,61.31,62500.0,33.7508,33.8223,33.6793,33.7233,62500.0
2010-04-21 12:00:00,61.31,61.56,61.31,61.56,17100.0,33.7233,33.8608,33.7233,33.8608,17100.0
2010-04-21 12:30:00,61.55,61.57,61.39,61.41,59100.0,33.8553,33.8663,33.7673,33.7783,59100.0
2010-04-21 13:00:00,61.41,61.47,61.31,61.46,22400.0,33.7783,33.8113,33.7233,33.8058,22400.0
2010-04-21 13:30:00,61.45,61.51,61.35,61.37,30300.0,33.8003,33.8333,33.7453,33.7563,30300.0
2010-04-21 14:00:00,61.36,61.37,61.07,61.07,35500.0,33.7508,33.7563,33.5913,33.5913,35500.0
2010-04-21 14:30:00,61.1,61.19,60.98,61.11,23800.0,33.6078,33.6573,33.5418,33.6133,23800.0
2010-04-21 15:00:00,61.11,61.26,61.03,61.26,81000.0,33.6133,33.6958,33.5693,33.6958,81000.0
2010-04-21 15:30:00,61.25,61.56,61.16,61.54,157900.0,33.6903,33.8608,33.6408,33.8498,157900.0
2010-04-22 09:30:00,61.28,61.28,60.7,60.93,90800.0,33.7068,33.7068,33.3878,33.5143,90800.0
2010-04-22 10:00:00,60.92,61.15,60.81,61.08,63200.0,33.5088,33.6353,33.4483,33.5968,63200.0
2010-04-22 10:30:00,61.1,61.33,60.98,61.17,152600.0,33.6078,33.7343,33.5418,33.6463,152600.0
2010-04-22 11:00:00,61.14,61.18,60.85,61.0,64800.0,33.6298,33.6518,33.4703,33.5528,64800.0
2010-04-22 11:30:00,61.01,61.03,60.59,60.79,61600.0,33.5583,33.5693,33.3273,33.4373,61600.0
2010-04-22 12:00:00,60.79,60.87,60.76,60.79,40900.0,33.4373,33.4813,33.4208,33.4373,40900.0
2010-04-22 12:30:00,60.8,60.84,60.71,60.77,42100.0,33.4428,33.4648,33.3933,33.4263,42100.0
2010-04-22 13:00:00,60.78,61.15,60.76,61.1,44600.0,33.4318,33.6353,33.4208,33.6078,44600.0
2010-04-22 13:30:00,61.09,61.27,60.98,61.27,27400.0,33.6023,33.7013,33.5418,33.7013,27400.0
2010-04-22 14:00:00,61.28,61.33,61.17,61.3,89800.0,33.7068,33.7343,33.6463,33.7178,89800.0
2010-04-22 14:30:00,61.3,61.4,61.27,61.32,43700.0,33.7178,33.7728,33.7013,33.7288,43700.0
2010-04-22 15:00:00,61.34,61.6,61.33,61.57,104500.0,33.7398,33.8828,33.7343,33.8663,104500.0
2010-04-22 15:30:00,61.56,61.77,61.55,61.75,206600.0,33.8608,33.9763,33.8553,33.9653,206600.0
2010-04-23 09:30:00,61.24,61.43,61.0,61.24,90600.0,33.6848,33.7893,33.5528,33.6848,90600.0
2010-04-23 10:00:00,61.27,61.79,61.27,61.4,87200.0,33.7013,33.9873,33.7013,33.7728,87200.0
2010-04-23 10:30:00,61.4,61.62,61.29,61.51,63700.0,33.7728,33.8938,33.7123,33.8333,63700.0
2010-04-23 11:00:00,61.53,61.7,61.45,61.62,45400.0,33.8443,33.9378,33.8003,33.8938,45400.0
2010-04-23 11:30:00,61.62,61.63,61.49,61.56,35800.0,33.8938,33.8993,33.8223,33.8608,35800.0
2010-04-23 12:00:00,61.56,61.63,61.45,61.55,41100.0,33.8608,33.8993,33.8003,33.8553,41100.0
2010-04-23 12:30:00,61.54,61.56,61.37,61.48,38800.0,33.8498,33.8608,33.7563,33.8168,38800.0
2010-04-23 13:00:00,61.46,61.57,61.43,61.5,45100.0,33.8058,33.8663,33.7893,33.8278,45100.0
2010-04-23 13:30:00,61.52,61.56,61.43,61.47,22000.0,33.8388,33.8608,33.7893,33.8113,22000.0
2010-04-23 14:00:00,61.47,61.72,61.44,61.72,21100.0,33.8113,33.9488,33.7948,33.9488,21100.0
2010-04-23 14:30:00,61.72,61.84,61.68,61.8,37300.0,33.9488,34.0148,33.9268,33.9928,37300.0
2010-04-23 15:00:00,61.78,61.79,61.63,61.65,46100.0,33.9818,33.9873,33.8993,33.9103,46100.0
2010-04-23 15:30:00,61.66,61.89,61.66,61.7,137200.0,33.9158,34.0423,33.9158,33.9378,137200.0
2010-04-26 09:30:00,61.53,62.07,61.53,61.88,104700.0,33.8443,34.1413,33.8443,34.0368,104700.0
2010-04-26 10:00:00,61.9,61.93,61.79,61.82,55200.0,34.0478,34.0643,33.9873,34.0038,55200.0
2010-04-26 10:30:00,61.81,61.99,61.8,61.9,42200.0,33.9983,34.0973,33.9928,34.0478,42200.0
2010-04-26 11:00:00,61.91,62.12,61.89,61.95,157700.0,34.0533,34.1688,34.0423,34.0753,157700.0
2010-04-26 11:30:00,61.97,62.07,61.95,61.97,29900.0,34.0863,34.1413,34.0753,34.0863,29900.0
2010-04-26 12:00:00,61.96,62.01,61.95,62.01,22400.0,34.0808,34.1083,34.0753,34.1083,22400.0
2010-04-26 12:30:00,61.99,62.12,61.94,62.12,17800.0,34.0973,34.1688,34.0698,34.1688,17800.0
2010-04-26 13:00:00,62.14,62.16,62.05,62.09,21500.0,34.1798,34.1909,34.1303,34.1523,21500.0
2010-04-26 13:30:00,62.1,62.12,62.03,62.07,22000.0,34.1578,34.1688,34.1193,34.1413,22000.0
2010-04-26 14:00:00,62.08,62.11,62.02,62.07,27400.0,34.1468,34.1633,34.1138,34.1413,27400.0
2010-04-26 14:30:00,62.05,62.19,62.04,62.09,43300.0,34.1303,34.2074,34.1248,34.1523,43300.0
2010-04-26 15:00:00,62.09,62.15,61.92,61.96,75500.0,34.1523,34.1853,34.0588,34.0808,75500.0
2010-04-26 15:30:00,61.96,62.15,61.96,62.12,192500.0,34.0808,34.1853,34.0808,34.1688,192500.0
2010-04-27 09:30:00,61.64,61.94,61.58,61.94,75900.0,33.9048,34.0698,33.8718,34.0698,75900.0
2010-04-27 10:00:00,61.95,62.08,61.9,62.03,61000.0,34.0753,34.1468,34.0478,34.1193,61000.0
2010-04-27 10:30:00,62.03,62.21,61.87,62.06,90000.0,34.1193,34.2184,34.0313,34.1358,90000.0
2010-04-27 11:00:00,62.05,62.05,61.11,61.13,120100.0,34.1303,34.1303,33.6133,33.6243,120100.0
2010-04-27 11:30:00,61.1,61.12,60.69,60.71,150400.0,33.6078,33.6188,33.3823,33.3933,150400.0
2010-04-27 12:00:00,60.73,60.83,60.62,60.68,81100.0,33.4043,33.4593,33.3438,33.3768,81100.0
2010-04-27 12:30:00,60.67,61.06,60.6,60.94,40800.0,33.3713,33.5858,33.3328,33.5198,40800.0
2010-04-27 13:00:00,60.97,61.25,60.91,61.25,38900.0,33.5363,33.6903,33.5033,33.6903,38900.0
2010-04-27 13:30:00,61.25,61.35,61.14,61.24,44700.0,33.6903,33.7453,33.6298,33.6848,44700.0
2010-04-27 14:00:00,61.24,61.24,61.0,61.02,87200.0,33.6848,33.6848,33.5528,33.5638,87200.0
2010-04-27 14:30:00,61.01,61.02,60.84,60.93,81800.0,33.5583,33.5638,33.4648,33.5143,81800.0
2010-04-27 15:00:00,60.92,61.03,60.84,60.93,88000.0,33.5088,33.5693,33.4648,33.5143,88000.0
2010-04-27 15:30:00,60.93,60.93,60.3,60.31,256100.0,33.5143,33.5143,33.1678,33.1733,256100.0
2010-04-28 09:30:00,60.86,60.88,60.08,60.15,149600.0,33.4758,33.4868,33.0468,33.0853,149600.0
2010-04-28 10:00:00,60.14,60.25,59.9,60.17,108400.0,33.0798,33.1403,32.9477,33.0963,108400.0
2010-04-28 10:30:00,60.17,60.41,59.82,60.39,97700.0,33.0963,33.2283,32.9037,33.2173,97700.0
2010-04-28 11:00:00,60.39,60.63,60.13,60.15,98200.0,33.2173,33.3493,33.0743,33.0853,98200.0
2010-04-28 11:30:00,60.16,60.23,59.61,59.87,116700.0,33.0908,33.1293,32.7882,32.9312,116700.0
2010-04-28 12:00:00,59.85,60.23,59.69,60.21,61800.0,32.9202,33.1293,32.8322,33.1183,61800.0
2010-04-28 12:30:00,60.22,60.3,60.16,60.24,30000.0,33.1238,33.1678,33.0908,33.1348,30000.0
2010-04-28 13:00:00,60.23,60.41,60.21,60.34,23700.0,33.1293,33.2283,33.1183,33.1898,23700.0
2010-04-28 13:30:00,60.35,60.43,60.25,60.42,17500.0,33.1953,33.2393,33.1403,33.2338,17500.0
2010-04-28 14:00:00,60.43,60.9,60.35,60.81,81000.0,33.2393,33.4978,33.1953,33.4483,81000.0
2010-04-28 14:30:00,60.79,60.9,60.64,60.77,89700.0,33.4373,33.4978,33.3548,33.4263,89700.0
2010-04-28 15:00:00,60.77,60.81,60.38,60.44,98300.0,33.4263,33.4483,33.2118,33.2448,98300.0
2010-04-28 15:30:00,60.45,60.49,60.03,60.15,264000.0,33.2503,33.2723,33.0193,33.0853,264000.0
2010-04-29 09:30:00,60.59,61.47,60.59,61.34,147700.0,33.3273,33.8113,33.3273,33.7398,147700.0
2010-04-29 10:00:00,61.34,61.8,61.22,61.72,90800.0,33.7398,33.9928,33.6738,33.9488,90800.0
2010-04-29 10:30:00,61.76,61.8,61.57,61.64,88400.0,33.9708,33.9928,33.8663,33.9048,88400.0
2010-04-29 11:00:00,61.63,61.65,61.35,61.57,61900.0,33.8993,33.9103,33.7453,33.8663,61900.0
2010-04-29 11:30:00,61.57,61.92,61.56,61.92,55000.0,33.8663,34.0588,33.8608,34.0588,55000.0
2010-04-29 12:00:00,61.9,62.0,61.85,61.93,58000.0,34.0478,34.1028,34.0203,34.0643,58000.0
2010-04-29 12:30:00,61.93,62.08,61.88,62.05,42600.0,34.0643,34.1468,34.0368,34.1303,42600.0
2010-04-29 13:00:00,62.05,62.11,61.99,61.99,44700.0,34.1303,34.1633,34.0973,34.0973,44700.0
2010-04-29 13:30:00,62.01,62.17,61.98,62.17,51400.0,34.1083,34.1964,34.0918,34.1964,51400.0
2010-04-29 14:00:00,62.18,62.24,61.96,62.1,63200.0,34.2019,34.2349,34.0808,34.1578,63200.0
2010-04-29 14:30:00,62.09,62.11,61.9,61.97,60400.0,34.1523,34.1633,34.0478,34.0863,60400.0
2010-04-29 15:00:00,61.99,62.15,61.88,62.1,97200.0,34.0973,34.1853,34.0368,34.1578,97200.0
2010-04-29 15:30:00,62.11,62.17,61.96,62.1,246100.0,34.1633,34.1964,34.0808,34.1578,246100.0
2010-04-30 09:30:00,62.1,62.33,61.73,61.8,110500.0,34.1578,34.2844,33.9543,33.9928,110500.0
2010-04-30 10:00:00,61.81,62.0,61.59,62.0,128400.0,33.9983,34.1028,33.8773,34.1028,128400.0
2010-04-30 10:30:00,62.02,62.14,61.63,61.68,106300.0,34.1138,34.1798,33.8993,33.9268,106300.0
2010-04-30 11:00:00,61.69,61.79,61.5,61.53,76300.0,33.9323,33.9873,33.8278,33.8443,76300.0
2010-04-30 11:30:00,61.52,61.67,61.5,61.62,32000.0,33.8388,33.9213,33.8278,33.8938,32000.0
2010-04-30 12:00:00,61.64,61.65,60.96,60.97,77000.0,33.9048,33.9103,33.5308,33.5363,77000.0
2010-04-30 12:30:00,60.94,61.32,60.91,60.96,61900.0,33.5198,33.7288,33.5033,33.5308,61900.0
2010-04-30 13:00:00,60.99,61.15,60.83,61.11,44100.0,33.5473,33.6353,33.4593,33.6133,44100.0
2010-04-30 13:30:00,61.13,61.2,61.07,61.12,40900.0,33.6243,33.6628,33.5913,33.6188,40900.0
2010-04-30 14:00:00,61.1,61.22,61.0,61.1,55600.0,33.6078,33.6738,33.5528,33.6078,55600.0
2010-04-30 14:30:00,61.12,61.18,60.99,61.14,59000.0,33.6188,33.6518,33.5473,33.6298,59000.0
2010-04-30 15:00:00,61.12,61.23,61.07,61.13,72900.0,33.6188,33.6793,33.5913,33.6243,72900.0
2010-04-30 15:30:00,61.1,61.12,60.5,60.52,238100.0,33.6078,33.6188,33.2778,33.2888,238100.0
2010-05-03 09:30:00,61.09,61.52,60.94,61.47,86300.0,33.6023,33.8388,33.5198,33.8113,86300.0
2010-05-03 10:00:00,61.47,61.74,61.34,61.7,49000.0,33.8113,33.9598,33.7398,33.9378,49000.0
2010-05-03 10:30:00,61.69,61.75,61.05,61.22,137600.0,33.9323,33.9653,33.5803,33.6738,137600.0
2010-05-03 11:00:00,61.23,61.46,61.23,61.43,49900.0,33.6793,33.8058,33.6793,33.7893,49900.0
2010-05-03 11:30:00,61.41,61.7,61.21,61.39,32600.0,33.7783,33.9378,33.6683,33.7673,32600.0
2010-05-03 12:00:00,61.42,61.79,61.42,61.78,33700.0,33.7838,33.9873,33.7838,33.9818,33700.0
2010-05-03 12:30:00,61.79,61.83,61.71,61.83,29000.0,33.9873,34.0093,33.9433,34.0093,29000.0
2010-05-03 13:00:00,61.83,61.85,61.77,61.81,33800.0,34.0093,34.0203,33.9763,33.9983,33800.0
2010-05-03 13:30:00,61.82,61.96,61.81,61.88,35300.0,34.0038,34.0808,33.9983,34.0368,35300.0
2010-05-03 14:00:00,61.91,62.04,61.87,62.04,27800.0,34.0533,34.1248,34.0313,34.1248,27800.0
2010-05-03 14:30:00,62.04,62.04,61.75,61.93,39200.0,34.1248,34.1248,33.9653,34.0643,39200.0
2010-05-03 15:00:00,61.94,61.98,61.81,61.82,64500.0,34.0698,34.0918,33.9983,34.0038,64500.0
2010-05-03 15:30:00,61.81,61.91,61.67,61.78,172700.0,33.9983,34.0533,33.9213,33.9818,172700.0
2010-05-04 09:30:00,60.7,60.86,60.61,60.82,116200.0,33.3878,33.4758,33.3383,33.4538,116200.0
2010-05-04 10:00:00,60.82,60.89,60.62,60.81,105300.0,33.4538,33.4923,33.3438,33.4483,105300.0
2010-05-04 10:30:00,60.82,60.86,60.36,60.36,139400.0,33.4538,33.4758,33.2008,33.2008,139400.0
2010-05-04 11:00:00,60.36,60.39,60.01,60.16,92700.0,33.2008,33.2173,33.0083,33.0908,92700.0
2010-05-04 11:30:00,60.18,60.47,60.14,60.43,67300.0,33.1018,33.2613,33.0798,33.2393,67300.0
2010-05-04 12:00:00,60.44,60.5,60.08,60.13,74000.0,33.2448,33.2778,33.0468,33.0743,74000.0
2010-05-04 12:30:00,60.1,60.36,60.01,60.3,53300.0,33.0578,33.2008,33.0083,33.1678,53300.0
2010-05-04 13:00:00,60.31,60.4,60.24,60.34,49700.0,33.1733,33.2228,33.1348,33.1898,49700.0
2010-05-04 13:30:00,60.37,60.56,60.35,60.45,44100.0,33.2063,33.3108,33.1953,33.2503,44100.0
2010-05-04 14:00:00,60.48,60.48,60.08,60.1,64900.0,33.2668,33.2668,33.0468,33.0578,64900.0
2010-05-04 14:30:00,60.09,60.33,60.09,60.26,87600.0,33.0523,33.1843,33.0523,33.1458,87600.0
2010-05-04 15:00:00,60.22,60.35,60.14,60.3,103500.0,33.1238,33.1953,33.0798,33.1678,103500.0
2010-05-04 15:30:00,60.31,60.34,60.05,60.15,180500.0,33.1733,33.1898,33.0303,33.0853,180500.0
2010-05-05 09:30:00,59.2,59.3,58.54,59.14,245400.0,32.5627,32.6177,32.1997,32.5297,245400.0
2010-05-05 10:00:00,59.14,59.65,59.02,59.21,132900.0,32.5297,32.8102,32.4637,32.5682,132900.0
2010-05-05 10:30:00,59.2,59.43,58.97,59.3,117500.0,32.5627,32.6892,32.4362,32.6177,117500.0
2010-05-05 11:00:00,59.28,59.29,58.98,59.04,44200.0,32.6067,32.6122,32.4417,32.4747,44200.0
2010-05-05 11:30:00,59.04,59.5,58.93,59.46,50500.0,32.4747,32.7277,32.4142,32.7057,50500.0
2010-05-05 12:00:00,59.48,59.84,59.48,59.68,72000.0,32.7167,32.9147,32.7167,32.8267,72000.0
2010-05-05 12:30:00,59.72,59.83,59.5,59.64,62400.0,32.8487,32.9092,32.7277,32.8047,62400.0
2010-05-05 13:00:00,59.67,59.93,59.53,59.88,56200.0,32.8212,32.9642,32.7442,32.9367,56200.0
2010-05-05 13:30:00,59.89,59.93,59.71,59.81,40900.0,32.9422,32.9642,32.8432,32.8982,40900.0
2010-05-05 14:00:00,59.8,59.84,59.38,59.44,54900.0,32.8927,32.9147,32.6617,32.6947,54900.0
2010-05-05 14:30:00,59.41,59.64,59.3,59.56,80700.0,32.6782,32.8047,32.6177,32.7607,80700.0
2010-05-05 15:00:00,59.58,59.63,59.37,59.4,109700.0,32.7717,32.7992,32.6562,32.6727,109700.0
2010-05-05 15:30:00,59.39,59.58,59.3,59.42,178700.0,32.6672,32.7717,32.6177,32.6837,178700.0
2010-05-06 09:30:00,58.79,58.89,58.06,58.25,176900.0,32.3372,32.3922,31.9357,32.0402,176900.0
2010-05-06 10:00:00,58.28,58.7,58.25,58.25,106500.0,32.0567,32.2877,32.0402,32.0402,106500.0
2010-05-06 10:30:00,58.23,58.32,57.81,57.88,111500.0,32.0292,32.0787,31.7982,31.8367,111500.0
2010-05-06 11:00:00,57.91,57.95,57.34,57.69,161200.0,31.8532,31.8752,31.5396,31.7321,161200.0
2010-05-06 11:30:00,57.67,57.74,56.98,57.32,160700.0,31.7211,31.7596,31.3416,31.5286,160700.0
2010-05-06 12:00:00,57.31,57.75,57.29,57.46,104100.0,31.5231,31.7651,31.5121,31.6056,104100.0
2010-05-06 12:30:00,57.48,57.67,57.11,57.27,80000.0,31.6166,31.7211,31.4131,31.5011,80000.0
2010-05-06 13:00:00,57.28,57.37,56.61,56.76,123400.0,31.5066,31.5561,31.1381,31.2206,123400.0
2010-05-06 13:30:00,56.78,56.84,56.55,56.57,55700.0,31.2316,31.2646,31.1051,31.1161,55700.0
2010-05-06 14:00:00,56.6,56.64,55.42,55.77,290700.0,31.1326,31.1546,30.4835,30.6761,290700.0
2010-05-06 14:30:00,55.76,56.01,53.58,55.64,464400.0,30.6706,30.8081,29.4715,30.6046,464400.0
2010-05-06 15:00:00,55.65,56.79,55.26,55.83,490900.0,30.6101,31.2371,30.3955,30.7091,490900.0
2010-05-06 15:30:00,55.84,56.94,55.79,56.48,506500.0,30.7146,31.3196,30.6871,31.0666,506500.0
2010-05-07 09:30:00,56.85,57.46,56.46,57.2,384300.0,31.2701,31.6056,31.0556,31.4626,384300.0
2010-05-07 10:00:00,57.19,57.31,55.11,55.51,614800.0,31.4571,31.5231,30.313,30.533,614800.0
2010-05-07 10:30:00,55.52,56.33,55.33,55.92,774600.0,30.5385,30.9841,30.434,30.7586,774600.0
2010-05-07 11:00:00,55.91,57.24,55.82,56.21,557300.0,30.7531,31.4846,30.7036,30.9181,557300.0
2010-05-07 11:30:00,56.16,57.02,56.0,56.58,492900.0,30.8906,31.3636,30.8026,31.1216,492900.0
2010-05-07 12:00:00,56.57,57.24,56.31,56.65,248400.0,31.1161,31.4846,30.9731,31.1601,248400.0
2010-05-07 12:30:00,56.66,56.89,56.46,56.61,180500.0,31.1656,31.2921,31.0556,31.1381,180500.0
2010-05-07 13:00:00,56.61,56.71,56.21,56.25,129900.0,31.1381,31.1931,30.9181,30.9401,129900.0
2010-05-07 13:30:00,56.25,56.8,56.21,56.45,157400.0,30.9401,31.2426,30.9181,31.0501,157400.0
2010-05-07 14:00:00,56.48,56.6,56.12,56.12,139100.0,31.0666,31.1326,30.8686,30.8686,139100.0
2010-05-07 14:30:00,56.1,56.59,56.06,56.35,108900.0,30.8576,31.1271,30.8356,30.9951,108900.0
2010-05-07 15:00:00,56.33,56.5,56.07,56.33,330100.0,30.9841,31.0776,30.8411,30.9841,330100.0
2010-05-07 15:30:00,56.34,56.52,55.9,56.38,413300.0,30.9896,31.0886,30.7476,31.0116,413300.0
2010-05-10 09:30:00,59.29,59.87,58.47,58.97,400700.0,32.6122,32.9312,32.1612,32.4362,400700.0
2010-05-10 10:00:00,58.99,59.08,58.6,58.61,266900.0,32.4472,32.4967,32.2327,32.2382,266900.0
2010-05-10 10:30:00,58.61,58.73,58.26,58.49,219000.0,32.2382,32.3042,32.0457,32.1722,219000.0
2010-05-10 11:00:00,58.47,58.93,58.46,58.8,126600.0,32.1612,32.4142,32.1557,32.3427,126600.0
2010-05-10 11:30:00,58.8,58.92,58.69,58.72,68000.0,32.3427,32.4087,32.2822,32.2987,68000.0
2010-05-10 12:00:00,58.72,58.76,58.14,58.14,104400.0,32.2987,32.3207,31.9797,31.9797,104400.0
2010-05-10 12:30:00,58.13,58.39,58.1,58.28,120400.0,31.9742,32.1172,31.9577,32.0567,120400.0
2010-05-10 13:00:00,58.27,58.36,57.99,58.34,120200.0,32.0512,32.1007,31.8972,32.0897,120200.0
2010-05-10 13:30:00,58.36,58.49,58.21,58.37,104500.0,32.1007,32.1722,32.0182,32.1062,104500.0
2010-05-10 14:00:00,58.36,58.41,58.02,58.08,128300.0,32.1007,32.1282,31.9137,31.9467,128300.0
2010-05-10 14:30:00,58.09,58.31,58.04,58.27,82500.0,31.9522,32.0732,31.9247,32.0512,82500.0
2010-05-10 15:00:00,58.25,58.31,58.02,58.3,114700.0,32.0402,32.0732,31.9137,32.0677,114700.0
2010-05-10 15:30:00,58.29,58.69,58.16,58.65,167300.0,32.0622,32.2822,31.9907,32.2602,167300.0
2010-05-11 09:30:00,58.21,58.89,58.2,58.58,203500.0,32.0182,32.3922,32.0127,32.2217,203500.0
2010-05-11 10:00:00,58.58,59.15,58.49,58.97,130800.0,32.2217,32.5352,32.1722,32.4362,130800.0
2010-05-11 10:30:00,58.96,59.17,58.89,58.99,103800.0,32.4307,32.5462,32.3922,32.4472,103800.0
2010-05-11 11:00:00,58.95,59.39,58.95,59.39,66700.0,32.4252,32.6672,32.4252,32.6672,66700.0
2010-05-11 11:30:00,59.4,59.64,59.25,59.63,91600.0,32.6727,32.8047,32.5902,32.7992,91600.0
2010-05-11 12:00:00,59.61,59.76,59.53,59.69,55800.0,32.7882,32.8707,32.7442,32.8322,55800.0
2010-05-11 12:30:00,59.68,59.82,59.55,59.77,66900.0,32.8267,32.9037,32.7552,32.8762,66900.0
2010-05-11 13:00:00,59.78,59.79,59.63,59.68,30100.0,32.8817,32.8872,32.7992,32.8267,30100.0
2010-05-11 13:30:00,59.65,59.81,59.48,59.72,73400.0,32.8102,32.8982,32.7167,32.8487,73400.0
2010-05-11 14:00:00,59.7,59.77,59.33,59.39,112800.0,32.8377,32.8762,32.6342,32.6672,112800.0
2010-05-11 14:30:00,59.4,59.58,59.14,59.38,131000.0,32.6727,32.7717,32.5297,32.6617,131000.0
2010-05-11 15:00:00,59.37,59.37,58.77,59.0,158600.0,32.6562,32.6562,32.3262,32.4527,158600.0
2010-05-11 15:30:00,58.98,59.12,58.8,58.81,175700.0,32.4417,32.5187,32.3427,32.3482,175700.0
2010-05-12 09:30:00,59.53,59.82,59.31,59.46,129000.0,32.7442,32.9037,32.6232,32.7057,129000.0
2010-05-12 10:00:00,59.53,59.61,59.29,59.39,101000.0,32.7442,32.7882,32.6122,32.6672,101000.0
2010-05-12 10:30:00,59.42,59.51,59.28,59.51,93800.0,32.6837,32.7332,32.6067,32.7332,93800.0
2010-05-12 11:00:00,59.49,59.65,59.14,59.17,110600.0,32.7222,32.8102,32.5297,32.5462,110600.0
2010-05-12 11:30:00,59.18,59.36,59.0,59.18,79500.0,32.5517,32.6507,32.4527,32.5517,79500.0
2010-05-12 12:00:00,59.2,59.42,59.19,59.42,62800.0,32.5627,32.6837,32.5572,32.6837,62800.0
2010-05-12 12:30:00,59.44,59.45,59.24,59.34,33400.0,32.6947,32.7002,32.5847,32.6397,33400.0
2010-05-12 13:00:00,59.34,59.53,59.28,59.41,53500.0,32.6397,32.7442,32.6067,32.6782,53500.0
2010-05-12 13:30:00,59.39,59.41,59.21,59.28,69600.0,32.6672,32.6782,32.5682,32.6067,69600.0
2010-05-12 14:00:00,59.3,59.6,59.29,59.58,55900.0,32.6177,32.7827,32.6122,32.7717,55900.0
2010-05-12 14:30:00,59.6,59.84,59.53,59.73,66400.0,32.7827,32.9147,32.7442,32.8542,66400.0
2010-05-12 15:00:00,59.73,59.9,59.69,59.82,79800.0,32.8542,32.9477,32.8322,32.9037,79800.0
2010-05-12 15:30:00,59.79,59.92,59.77,59.87,145800.0,32.8872,32.9587,32.8762,32.9312,145800.0
2010-05-13 09:30:00,59.97,60.25,59.68,59.89,107600.0,32.9862,33.1403,32.8267,32.9422,107600.0
2010-05-13 10:00:00,59.89,60.24,59.8,60.13,80200.0,32.9422,33.1348,32.8927,33.0743,80200.0
2010-05-13 10:30:00,60.13,60.34,59.77,59.83,79800.0,33.0743,33.1898,32.8762,32.9092,79800.0
2010-05-13 11:00:00,59.83,60.08,59.72,59.97,42400.0,32.9092,33.0468,32.8487,32.9862,42400.0
2010-05-13 11:30:00,59.98,60.05,59.47,59.55,61500.0,32.9918,33.0303,32.7112,32.7552,61500.0
2010-05-13 12:00:00,59.53,59.83,59.53,59.76,36000.0,32.7442,32.9092,32.7442,32.8707,36000.0
2010-05-13 12:30:00,59.75,59.81,59.48,59.56,44300.0,32.8652,32.8982,32.7167,32.7607,44300.0
2010-05-13 13:00:00,59.56,59.75,59.48,59.67,40400.0,32.7607,32.8652,32.7167,32.8212,40400.0
2010-05-13 13:30:00,59.68,59.83,59.66,59.67,42600.0,32.8267,32.9092,32.8157,32.8212,42600.0
2010-05-13 14:00:00,59.65,59.9,59.63,59.73,39700.0,32.8102,32.9477,32.7992,32.8542,39700.0
2010-05-13 14:30:00,59.71,59.74,59.49,59.53,44100.0,32.8432,32.8597,32.7222,32.7442,44100.0
2010-05-13 15:00:00,59.51,59.6,59.17,59.27,74500.0,32.7332,32.7827,32.5462,32.6012,74500.0
2010-05-13 15:30:00,59.28,59.49,59.12,59.34,169100.0,32.6067,32.7222,32.5187,32.6397,169100.0
2010-05-14 09:30:00,58.58,58.72,57.76,57.79,159500.0,32.2217,32.2987,31.7706,31.7871,159500.0
2010-05-14 10:00:00,57.79,57.96,57.37,57.85,155100.0,31.7871,31.8807,31.5561,31.8202,155100.0
2010-05-14 10:30:00,57.87,57.95,57.75,57.94,82600.0,31.8312,31.8752,31.7651,31.8697,82600.0
2010-05-14 11:00:00,57.92,57.93,57.42,57.69,125000.0,31.8587,31.8642,31.5836,31.7321,125000.0
2010-05-14 11:30:00,57.69,57.91,57.52,57.58,80400.0,31.7321,31.8532,31.6386,31.6716,80400.0
2010-05-14 12:00:00,57.6,57.62,57.35,57.55,88500.0,31.6826,31.6936,31.5451,31.6551,88500.0
2010-05-14 12:30:00,57.57,57.87,57.52,57.86,48000.0,31.6661,31.8312,31.6386,31.8257,48000.0
2010-05-14 13:00:00,57.85,58.0,57.67,57.75,54400.0,31.8202,31.9027,31.7211,31.7651,54400.0
2010-05-14 13:30:00,57.73,57.8,57.55,57.76,62000.0,31.7541,31.7927,31.6551,31.7706,62000.0
2010-05-14 14:00:00,57.75,57.82,57.54,57.8,65500.0,31.7651,31.8037,31.6496,31.7927,65500.0
2010-05-14 14:30:00,57.79,57.97,57.71,57.84,63700.0,31.7871,31.8862,31.7431,31.8147,63700.0
2010-05-14 15:00:00,57.85,57.89,57.64,57.76,70200.0,31.8202,31.8422,31.7046,31.7706,70200.0
2010-05-14 15:30:00,57.77,58.16,57.65,57.97,187500.0,31.7761,31.9907,31.7101,31.8862,187500.0
2010-05-17 09:30:00,57.96,58.31,57.8,57.87,103500.0,31.8807,32.0732,31.7927,31.8312,103500.0
2010-05-17 10:00:00,57.85,58.14,57.59,57.94,117900.0,31.8202,31.9797,31.6771,31.8697,117900.0
2010-05-17 10:30:00,57.96,58.09,57.78,57.84,95600.0,31.8807,31.9522,31.7816,31.8147,95600.0
2010-05-17 11:00:00,57.82,57.9,56.89,57.01,139400.0,31.8037,31.8477,31.2921,31.3581,139400.0
2010-05-17 11:30:00,57.04,57.12,56.63,56.66,124100.0,31.3746,31.4186,31.1491,31.1656,124100.0
2010-05-17 12:00:00,56.64,56.64,56.32,56.36,133900.0,31.1546,31.1546,30.9786,31.0006,133900.0
2010-05-17 12:30:00,56.36,56.47,56.25,56.38,78500.0,31.0006,31.0611,30.9401,31.0116,78500.0
2010-05-17 13:00:00,56.39,56.88,56.39,56.78,61100.0,31.0171,31.2866,31.0171,31.2316,61100.0
2010-05-17 13:30:00,56.78,57.01,56.58,56.77,61000.0,31.2316,31.3581,31.1216,31.2261,61000.0
2010-05-17 14:00:00,56.75,56.88,56.6,56.68,62800.0,31.2151,31.2866,31.1326,31.1766,62800.0
2010-05-17 14:30:00,56.66,56.97,56.61,56.85,71200.0,31.1656,31.3361,31.1381,31.2701,71200.0
2010-05-17 15:00:00,56.83,57.12,56.82,56.91,111300.0,31.2591,31.4186,31.2536,31.3031,111300.0
2010-05-17 15:30:00,56.9,57.73,56.89,57.68,225500.0,31.2976,31.7541,31.2921,31.7266,225500.0
2010-05-18 09:30:00,58.37,59.17,58.37,59.06,151900.0,32.1062,32.5462,32.1062,32.4857,151900.0
2010-05-18 10:00:00,59.08,59.31,58.86,59.12,123300.0,32.4967,32.6232,32.3757,32.5187,123300.0
2010-05-18 10:30:00,59.12,59.24,58.63,58.86,173400.0,32.5187,32.5847,32.2492,32.3757,173400.0
2010-05-18 11:00:00,58.87,59.36,58.87,59.18,136600.0,32.3812,32.6507,32.3812,32.5517,136600.0
2010-05-18 11:30:00,59.2,59.2,58.77,58.9,131900.0,32.5627,32.5627,32.3262,32.3977,131900.0
2010-05-18 12:00:00,58.87,58.93,58.52,58.86,87900.0,32.3812,32.4142,32.1887,32.3757,87900.0
2010-05-18 12:30:00,58.87,59.05,58.74,58.86,66500.0,32.3812,32.4802,32.3097,32.3757,66500.0
2010-05-18 13:00:00,58.86,58.95,58.55,58.7,116900.0,32.3757,32.4252,32.2052,32.2877,116900.0
2010-05-18 13:30:00,58.71,58.81,58.32,58.33,116200.0,32.2932,32.3482,32.0787,32.0842,116200.0
2010-05-18 14:00:00,58.37,58.54,58.2,58.31,117500.0,32.1062,32.1997,32.0127,32.0732,117500.0
2010-05-18 14:30:00,58.33,58.38,57.91,57.91,122400.0,32.0842,32.1117,31.8532,31.8532,122400.0
2010-05-18 15:00:00,57.91,58.25,57.64,58.0,206900.0,31.8532,32.0402,31.7046,31.9027,206900.0
2010-05-18 15:30:00,57.99,58.23,57.92,57.93,267800.0,31.8972,32.0292,31.8587,31.8642,267800.0
2010-05-19 09:30:00,57.32,58.17,57.2,57.92,135400.0,31.5286,31.9962,31.4626,31.8587,135400.0
2010-05-19 10:00:00,57.93,57.95,57.2,57.75,213400.0,31.8642,31.8752,31.4626,31.7651,213400.0
2010-05-19 10:30:00,57.75,57.88,57.48,57.63,219700.0,31.7651,31.8367,31.6166,31.6991,219700.0
2010-05-19 11:00:00,57.59,57.65,57.06,57.1,124000.0,31.6771,31.7101,31.3856,31.4076,124000.0
2010-05-19 11:30:00,57.07,57.15,56.75,57.12,97400.0,31.3911,31.4351,31.2151,31.4186,97400.0
2010-05-19 12:00:00,57.11,57.67,57.02,57.58,75100.0,31.4131,31.7211,31.3636,31.6716,75100.0
2010-05-19 12:30:00,57.58,57.68,57.38,57.61,60600.0,31.6716,31.7266,31.5616,31.6881,60600.0
2010-05-19 13:00:00,57.61,57.75,57.44,57.65,94200.0,31.6881,31.7651,31.5946,31.7101,94200.0
2010-05-19 13:30:00,57.61,57.96,57.52,57.95,76400.0,31.6881,31.8807,31.6386,31.8752,76400.0
2010-05-19 14:00:00,57.94,58.09,57.8,57.95,113400.0,31.8697,31.9522,31.7927,31.8752,113400.0
2010-05-19 14:30:00,57.96,58.32,57.88,58.03,151400.0,31.8807,32.0787,31.8367,31.9192,151400.0
2010-05-19 15:00:00,58.04,58.18,57.82,58.12,134700.0,31.9247,32.0017,31.8037,31.9687,134700.0
2010-05-19 15:30:00,58.13,58.28,57.97,58.08,216500.0,31.9742,32.0567,31.8862,31.9467,216500.0
2010-05-20 09:30:00,56.14,56.39,55.94,56.11,198700.0,30.8796,31.0171,30.7696,30.8631,198700.0
2010-05-20 10:00:00,56.1,56.21,55.39,55.59,317300.0,30.8576,30.9181,30.467,30.577,317300.0
2010-05-20 10:30:00,55.59,55.77,55.34,55.68,208400.0,30.577,30.6761,30.4395,30.6266,208400.0
2010-05-20 11:00:00,55.68,55.97,55.54,55.97,158000.0,30.6266,30.7861,30.5495,30.7861,158000.0
2010-05-20 11:30:00,55.97,56.18,55.72,55.78,129900.0,30.7861,30.9016,30.6486,30.6816,129900.0
2010-05-20 12:00:00,55.79,55.87,55.53,55.6,120700.0,30.6871,30.7311,30.544,30.5825,120700.0
2010-05-20 12:30:00,55.61,55.71,55.32,55.34,166300.0,30.5881,30.6431,30.4285,30.4395,166300.0
2010-05-20 13:00:00,55.32,55.75,55.26,55.62,204000.0,30.4285,30.6651,30.3955,30.5936,204000.0
2010-05-20 13:30:00,55.63,55.85,55.41,55.46,231400.0,30.5991,30.7201,30.478,30.5055,231400.0
2010-05-20 14:00:00,55.44,55.74,55.23,55.67,188900.0,30.4945,30.6596,30.379,30.6211,188900.0
2010-05-20 14:30:00,55.66,56.06,55.43,55.46,217000.0,30.6156,30.8356,30.489,30.5055,217000.0
2010-05-20 15:00:00,55.47,55.68,55.22,55.51,212100.0,30.511,30.6266,30.3735,30.533,212100.0
2010-05-20 15:30:00,55.51,55.57,54.68,54.71,407900.0,30.533,30.566,30.0765,30.093,407900.0
2010-05-21 09:30:00,54.12,54.99,53.49,54.78,628500.0,29.7685,30.247,29.422,30.1315,628500.0
2010-05-21 10:00:00,54.76,55.11,54.42,54.51,316300.0,30.1205,30.313,29.9335,29.983,316300.0
2010-05-21 10:30:00,54.52,54.8,54.42,54.68,186800.0,29.9885,30.1425,29.9335,30.0765,186800.0
2010-05-21 11:00:00,54.67,55.77,54.65,55.58,203000.0,30.071,30.6761,30.06,30.5715,203000.0
2010-05-21 11:30:00,55.57,55.75,55.39,55.72,267100.0,30.566,30.6651,30.467,30.6486,267100.0
2010-05-21 12:00:00,55.73,55.95,55.52,55.88,153500.0,30.6541,30.7751,30.5385,30.7366,153500.0
2010-05-21 12:30:00,55.87,55.94,55.61,55.62,134700.0,30.7311,30.7696,30.5881,30.5936,134700.0
2010-05-21 13:00:00,55.63,55.8,55.37,55.37,115800.0,30.5991,30.6926,30.456,30.456,115800.0
2010-05-21 13:30:00,55.4,55.84,55.39,55.7,130100.0,30.4725,30.7146,30.467,30.6376,130100.0
2010-05-21 14:00:00,55.68,55.81,55.47,55.64,119300.0,30.6266,30.6981,30.511,30.6046,119300.0
2010-05-21 14:30:00,55.65,55.76,55.26,55.47,154900.0,30.6101,30.6706,30.3955,30.511,154900.0
2010-05-21 15:00:00,55.47,55.61,55.07,55.29,238400.0,30.511,30.5881,30.291,30.412,238400.0
2010-05-21 15:30:00,55.3,55.89,55.13,55.86,423000.0,30.4175,30.7421,30.324,30.7256,423000.0
2010-05-24 09:30:00,55.84,56.09,55.26,55.43,68000.0,30.7146,30.8521,30.3955,30.489,68000.0
2010-05-24 10:00:00,55.47,55.78,55.32,55.71,109200.0,30.511,30.6816,30.4285,30.6431,109200.0
2010-05-24 10:30:00,55.73,55.92,55.62,55.88,73600.0,30.6541,30.7586,30.5936,30.7366,73600.0
2010-05-24 11:00:00,55.87,56.03,55.69,55.8,53700.0,30.7311,30.8191,30.6321,30.6926,53700.0
2010-05-24 11:30:00,55.81,55.95,55.7,55.88,35500.0,30.6981,30.7751,30.6376,30.7366,35500.0
2010-05-24 12:00:00,55.86,56.07,55.83,55.93,38500.0,30.7256,30.8411,30.7091,30.7641,38500.0
2010-05-24 12:30:00,55.94,56.09,55.85,56.01,52600.0,30.7696,30.8521,30.7201,30.8081,52600.0
2010-05-24 13:00:00,56.02,56.09,55.95,56.0,62300.0,30.8136,30.8521,30.7751,30.8026,62300.0
2010-05-24 13:30:00,56.06,56.08,55.81,55.91,50300.0,30.8356,30.8466,30.6981,30.7531,50300.0
2010-05-24 14:00:00,55.9,55.98,55.79,55.97,43700.0,30.7476,30.7916,30.6871,30.7861,43700.0
2010-05-24 14:30:00,55.96,56.11,55.7,55.72,60100.0,30.7806,30.8631,30.6376,30.6486,60100.0
2010-05-24 15:00:00,55.71,55.78,55.48,55.61,71400.0,30.6431,30.6816,30.5165,30.5881,71400.0
2010-05-24 15:30:00,55.59,55.82,55.24,55.25,177900.0,30.577,30.7036,30.3845,30.39,177900.0
2010-05-25 09:30:00,53.72,54.07,53.3,53.8,297500.0,29.5485,29.741,29.3174,29.5925,297500.0
2010-05-25 10:00:00,53.82,54.07,53.66,53.85,225100.0,29.6035,29.741,29.5155,29.62,225100.0
2010-05-25 10:30:00,53.83,53.84,53.48,53.81,183400.0,29.609,29.6145,29.4165,29.598,183400.0
2010-05-25 11:00:00,53.83,53.93,53.6,53.66,231800.0,29.609,29.664,29.4825,29.5155,231800.0
2010-05-25 11:30:00,53.66,53.89,53.63,53.87,111200.0,29.5155,29.642,29.499,29.631,111200.0
2010-05-25 12:00:00,53.89,54.1,53.77,53.77,79400.0,29.642,29.7575,29.576,29.576,79400.0
2010-05-25 12:30:00,53.78,53.78,53.52,53.69,75600.0,29.5815,29.5815,29.4385,29.532,75600.0
2010-05-25 13:00:00,53.67,53.76,53.46,53.71,90800.0,29.521,29.5705,29.4055,29.543,90800.0
2010-05-25 13:30:00,53.72,53.76,53.42,53.5,86900.0,29.5485,29.5705,29.3834,29.4275,86900.0
2010-05-25 14:00:00,53.49,53.93,53.44,53.85,74300.0,29.422,29.664,29.3945,29.62,74300.0
2010-05-25 14:30:00,53.84,54.55,53.82,54.42,160500.0,29.6145,30.005,29.6035,29.9335,160500.0
2010-05-25 15:00:00,54.43,54.96,54.43,54.83,266500.0,29.939,30.2305,29.939,30.159,266500.0
2010-05-25 15:30:00,54.84,55.21,54.77,55.03,313100.0,30.1645,30.368,30.126,30.269,313100.0
2010-05-26 09:30:00,55.95,56.52,55.6,56.16,191700.0,30.7751,31.0886,30.5825,30.8906,191700.0
2010-05-26 10:00:00,56.18,56.4,56.1,56.28,100600.0,30.9016,31.0226,30.8576,30.9566,100600.0
2010-05-26 10:30:00,56.27,56.57,56.15,56.29,131400.0,30.9511,31.1161,30.8851,30.9621,131400.0
2010-05-26 11:00:00,56.27,56.41,56.16,56.17,68400.0,30.9511,31.0281,30.8906,30.8961,68400.0
2010-05-26 11:30:00,56.15,56.31,56.03,56.23,79400.0,30.8851,30.9731,30.8191,30.9291,79400.0
2010-05-26 12:00:00,56.25,56.38,56.21,56.26,33800.0,30.9401,31.0116,30.9181,30.9456,33800.0
2010-05-26 12:30:00,56.27,56.36,56.14,56.3,46200.0,30.9511,31.0006,30.8796,30.9676,46200.0
2010-05-26 13:00:00,56.31,56.42,56.26,56.33,34600.0,30.9731,31.0336,30.9456,30.9841,34600.0
2010-05-26 13:30:00,56.32,56.4,56.19,56.25,55500.0,30.9786,31.0226,30.9071,30.9401,55500.0
2010-05-26 14:00:00,56.24,56.31,56.06,56.1,77700.0,30.9346,30.9731,30.8356,30.8576,77700.0
2010-05-26 14:30:00,56.09,56.12,55.67,55.86,99700.0,30.8521,30.8686,30.6211,30.7256,99700.0
2010-05-26 15:00:00,55.88,55.96,55.13,55.24,123500.0,30.7366,30.7806,30.324,30.3845,123500.0
2010-05-26 15:30:00,55.22,55.63,55.12,55.36,390300.0,30.3735,30.5991,30.3185,30.4505,390300.0
2010-05-27 09:30:00,55.13,55.38,53.12,53.93,523500.0,30.324,30.4615,29.2184,29.664,523500.0
2010-05-27 10:00:00,53.94,54.41,53.9,54.29,195300.0,29.6695,29.928,29.6475,29.862,195300.0
2010-05-27 10:30:00,54.29,54.45,54.06,54.14,232300.0,29.862,29.95,29.7355,29.7795,232300.0
2010-05-27 11:00:00,54.12,54.38,54.09,54.25,119600.0,29.7685,29.9115,29.752,29.84,119600.0
2010-05-27 11:30:00,54.25,54.34,54.17,54.31,91200.0,29.84,29.8895,29.796,29.873,91200.0
2010-05-27 12:00:00,54.31,54.31,54.01,54.15,91000.0,29.873,29.873,29.708,29.785,91000.0
2010-05-27 12:30:00,54.15,54.38,54.11,54.35,60000.0,29.785,29.9115,29.763,29.895,60000.0
2010-05-27 13:00:00,54.33,54.35,54.2,54.33,61300.0,29.884,29.895,29.8125,29.884,61300.0
2010-05-27 13:30:00,54.34,54.4,54.25,54.29,74400.0,29.8895,29.9225,29.84,29.862,74400.0
2010-05-27 14:00:00,54.3,54.36,54.18,54.29,86600.0,29.8675,29.9005,29.8015,29.862,86600.0
2010-05-27 14:30:00,54.29,54.29,54.13,54.2,82500.0,29.862,29.862,29.774,29.8125,82500.0
2010-05-27 15:00:00,54.19,54.27,54.14,54.17,152300.0,29.807,29.851,29.7795,29.796,152300.0
2010-05-27 15:30:00,54.17,54.22,54.1,54.15,559400.0,29.796,29.8235,29.7575,29.785,559400.0
2010-05-28 09:30:00,54.29,54.38,52.79,53.48,376100.0,29.862,29.9115,29.0369,29.4165,376100.0
2010-05-28 10:00:00,53.48,53.86,53.47,53.66,155900.0,29.4165,29.6255,29.411,29.5155,155900.0
2010-05-28 10:30:00,53.65,53.67,53.3,53.37,112000.0,29.51,29.521,29.3174,29.3559,112000.0
2010-05-28 11:00:00,53.39,53.48,52.87,52.94,153200.0,29.3669,29.4165,29.0809,29.1194,153200.0
2010-05-28 11:30:00,52.93,53.03,52.54,52.86,253200.0,29.1139,29.1689,28.8994,29.0754,253200.0
2010-05-28 12:00:00,52.87,52.98,52.76,52.87,104200.0,29.0809,29.1414,29.0204,29.0809,104200.0
2010-05-28 12:30:00,52.88,52.94,52.46,52.94,255900.0,29.0864,29.1194,28.8554,29.1194,255900.0
2010-05-28 13:00:00,52.94,53.02,52.84,52.91,127700.0,29.1194,29.1634,29.0644,29.1029,127700.0
2010-05-28 13:30:00,52.93,53.01,52.64,52.67,99900.0,29.1139,29.1579,28.9544,28.9709,99900.0
2010-05-28 14:00:00,52.64,52.71,52.53,52.68,81200.0,28.9544,28.9929,28.8939,28.9764,81200.0
2010-05-28 14:30:00,52.68,52.93,52.63,52.82,183500.0,28.9764,29.1139,28.9489,29.0534,183500.0
2010-05-28 15:00:00,52.82,52.91,52.74,52.84,227000.0,29.0534,29.1029,29.0094,29.0644,227000.0
2010-05-28 15:30:00,52.83,52.98,52.61,52.64,539800.0,29.0589,29.1414,28.9379,28.9544,539800.0
2010-06-01 09:30:00,51.92,51.93,51.34,51.38,329300.0,28.5584,28.5639,28.2394,28.2614,329300.0
2010-06-01 10:00:00,51.4,52.37,51.4,52.24,206900.0,28.2724,28.8059,28.2724,28.7344,206900.0
2010-06-01 10:30:00,52.25,52.51,52.25,52.43,148400.0,28.7399,28.8829,28.7399,28.8389,148400.0
2010-06-01 11:00:00,52.44,52.49,52.07,52.29,98000.0,28.8444,28.8719,28.6409,28.7619,98000.0
2010-06-01 11:30:00,52.29,52.35,51.92,51.99,98000.0,28.7619,28.7949,28.5584,28.5969,98000.0
2010-06-01 12:00:00,51.99,52.17,51.97,52.1,76300.0,28.5969,28.6959,28.5859,28.6574,76300.0
2010-06-01 12:30:00,52.12,52.21,52.06,52.06,45500.0,28.6684,28.7179,28.6354,28.6354,45500.0
2010-06-01 13:00:00,52.04,52.3,52.03,52.27,55800.0,28.6244,28.7674,28.6189,28.7509,55800.0
2010-06-01 13:30:00,52.27,52.3,52.07,52.09,85200.0,28.7509,28.7674,28.6409,28.6519,85200.0
2010-06-01 14:00:00,52.07,52.07,51.83,52.0,121800.0,28.6409,28.6409,28.5089,28.6024,121800.0
2010-06-01 14:30:00,51.99,52.12,51.91,51.94,127200.0,28.5969,28.6684,28.5529,28.5694,127200.0
2010-06-01 15:00:00,51.94,51.97,51.51,51.69,187000.0,28.5694,28.5859,28.3329,28.4319,187000.0
2010-06-01 15:30:00,51.69,51.87,51.36,51.37,456500.0,28.4319,28.5309,28.2504,28.2559,456500.0
2010-06-02 09:30:00,52.05,52.06,51.49,51.64,170500.0,28.6299,28.6354,28.3219,28.4044,170500.0
2010-06-02 10:00:00,51.64,52.08,51.59,51.99,169800.0,28.4044,28.6464,28.3769,28.5969,169800.0
2010-06-02 10:30:00,51.99,52.27,51.91,52.25,120100.0,28.5969,28.7509,28.5529,28.7399,120100.0
2010-06-02 11:00:00,52.25,52.45,52.24,52.36,109500.0,28.7399,28.8499,28.7344,28.8004,109500.0
2010-06-02 11:30:00,52.38,52.53,52.28,52.45,66300.0,28.8114,28.8939,28.7564,28.8499,66300.0
2010-06-02 12:00:00,52.45,52.62,52.45,52.5,33600.0,28.8499,28.9434,28.8499,28.8774,33600.0
2010-06-02 12:30:00,52.48,52.63,52.45,52.62,37200.0,28.8664,28.9489,28.8499,28.9434,37200.0
2010-06-02 13:00:00,52.61,52.66,52.54,52.58,41100.0,28.9379,28.9654,28.8994,28.9214,41100.0
2010-06-02 13:30:00,52.57,52.59,52.29,52.31,50600.0,28.9159,28.9269,28.7619,28.7729,50600.0
2010-06-02 14:00:00,52.31,52.33,52.16,52.29,70000.0,28.7729,28.7839,28.6904,28.7619,70000.0
2010-06-02 14:30:00,52.29,52.76,52.24,52.67,85900.0,28.7619,29.0204,28.7344,28.9709,85900.0
2010-06-02 15:00:00,52.68,52.83,52.68,52.78,137700.0,28.9764,29.0589,28.9764,29.0314,137700.0
2010-06-02 15:30:00,52.78,52.98,52.69,52.94,391000.0,29.0314,29.1414,28.9819,29.1194,391000.0
2010-06-03 09:30:00,53.02,53.36,52.72,53.15,154700.0,29.1634,29.3504,28.9984,29.2349,154700.0
2010-06-03 10:00:00,53.15,53.15,52.77,52.84,125700.0,29.2349,29.2349,29.0259,29.0644,125700.0
2010-06-03 10:30:00,52.84,52.93,52.68,52.83,67700.0,29.0644,29.1139,28.9764,29.0589,67700.0
2010-06-03 11:00:00,52.83,52.99,52.54,52.6,60600.0,29.0589,29.1469,28.8994,28.9324,60600.0
2010-06-03 11:30:00,52.57,52.76,52.5,52.63,58400.0,28.9159,29.0204,28.8774,28.9489,58400.0
2010-06-03 12:00:00,52.65,52.67,52.12,52.21,53600.0,28.9599,28.9709,28.6684,28.7179,53600.0
2010-06-03 12:30:00,52.2,52.33,52.09,52.24,26800.0,28.7124,28.7839,28.6519,28.7344,26800.0
2010-06-03 13:00:00,52.26,52.29,52.14,52.15,15800.0,28.7454,28.7619,28.6794,28.6849,15800.0
2010-06-03 13:30:00,52.16,52.36,52.15,52.28,22800.0,28.6904,28.8004,28.6849,28.7564,22800.0
2010-06-03 14:00:00,52.32,52.51,52.19,52.49,43100.0,28.7784,28.8829,28.7069,28.8719,43100.0
2010-06-03 14:30:00,52.48,52.68,52.46,52.49,47000.0,28.8664,28.9764,28.8554,28.8719,47000.0
2010-06-03 15:00:00,52.49,52.69,52.43,52.55,81700.0,28.8719,28.9819,28.8389,28.9049,81700.0
2010-06-03 15:30:00,52.55,52.76,52.47,52.53,222100.0,28.9049,29.0204,28.8609,28.8939,222100.0
2010-06-04 09:30:00,51.96,51.96,51.44,51.68,154600.0,28.5804,28.5804,28.2944,28.4264,154600.0
2010-06-04 10:00:00,51.68,51.75,51.45,51.7,111200.0,28.4264,28.4649,28.2999,28.4374,111200.0
2010-06-04 10:30:00,51.69,51.72,51.45,51.46,83800.0,28.4319,28.4484,28.2999,28.3054,83800.0
2010-06-04 11:00:00,51.46,51.53,51.25,51.31,75000.0,28.3054,28.3439,28.1899,28.2229,75000.0
2010-06-04 11:30:00,51.31,51.38,51.27,51.31,54500.0,28.2229,28.2614,28.2009,28.2229,54500.0
2010-06-04 12:00:00,51.28,51.28,51.13,51.18,54800.0,28.2064,28.2064,28.1238,28.1513,54800.0
2010-06-04 12:30:00,51.17,51.31,51.11,51.27,27000.0,28.1458,28.2229,28.1128,28.2009,27000.0
2010-06-04 13:00:00,51.27,51.27,50.93,51.02,52300.0,28.2009,28.2009,28.0138,28.0633,52300.0
2010-06-04 13:30:00,51.02,51.12,50.93,50.97,47700.0,28.0633,28.1183,28.0138,28.0358,47700.0
2010-06-04 14:00:00,50.99,51.07,50.8,50.89,64700.0,28.0468,28.0908,27.9423,27.9918,64700.0
2010-06-04 14:30:00,50.88,50.98,50.66,50.73,84800.0,27.9863,28.0413,27.8653,27.9038,84800.0
2010-06-04 15:00:00,50.72,50.95,50.7,50.73,124200.0,27.8983,28.0248,27.8873,27.9038,124200.0
2010-06-04 15:30:00,50.73,50.77,50.3,50.47,387100.0,27.9038,27.9258,27.6673,27.7608,387100.0
2010-06-07 09:30:00,50.83,50.92,50.15,50.26,189700.0,27.9588,28.0083,27.5848,27.6453,189700.0
2010-06-07 10:00:00,50.23,50.95,50.19,50.74,223700.0,27.6288,28.0248,27.6068,27.9093,223700.0
2010-06-07 10:30:00,50.75,50.76,49.97,50.08,152300.0,27.9148,27.9203,27.4858,27.5463,152300.0
2010-06-07 11:00:00,50.08,50.22,49.96,50.2,120300.0,27.5463,27.6233,27.4803,27.6123,120300.0
2010-06-07 11:30:00,50.18,50.4,50.08,50.4,84000.0,27.6013,27.7223,27.5463,27.7223,84000.0
2010-06-07 12:00:00,50.41,50.6,50.37,50.4,57500.0,27.7278,27.8323,27.7058,27.7223,57500.0
2010-06-07 12:30:00,50.41,50.63,50.4,50.52,71400.0,27.7278,27.8488,27.7223,27.7883,71400.0
2010-06-07 13:00:00,50.52,50.56,50.42,50.44,52800.0,27.7883,27.8103,27.7333,27.7443,52800.0
2010-06-07 13:30:00,50.46,50.51,50.27,50.29,76300.0,27.7553,27.7828,27.6508,27.6618,76300.0
2010-06-07 14:00:00,50.28,50.38,50.15,50.19,66900.0,27.6563,27.7113,27.5848,27.6068,66900.0
2010-06-07 14:30:00,50.18,50.19,49.76,49.87,143600.0,27.6013,27.6068,27.3703,27.4308,143600.0
2010-06-07 15:00:00,49.87,50.16,49.56,49.56,178000.0,27.4308,27.5903,27.2603,27.2603,178000.0
2010-06-07 15:30:00,49.56,49.74,49.39,49.44,308900.0,27.2603,27.3593,27.1668,27.1943,308900.0
2010-06-08 09:30:00,49.97,50.05,49.12,49.19,209600.0,27.4858,27.5298,27.0183,27.0568,209600.0
2010-06-08 10:00:00,49.18,49.46,49.01,49.19,234000.0,27.0513,27.2053,26.9577,27.0568,234000.0
2010-06-08 10:30:00,49.23,49.36,48.82,49.06,158800.0,27.0788,27.1503,26.8532,26.9852,158800.0
2010-06-08 11:00:00,49.07,49.2,48.73,49.02,179000.0,26.9908,27.0623,26.8037,26.9632,179000.0
2010-06-08 11:30:00,49.01,49.74,48.94,49.68,232200.0,26.9577,27.3593,26.9192,27.3263,232200.0
2010-06-08 12:00:00,49.7,49.75,49.54,49.65,71100.0,27.3373,27.3648,27.2493,27.3098,71100.0
2010-06-08 12:30:00,49.63,49.95,49.63,49.91,78600.0,27.2988,27.4748,27.2988,27.4528,78600.0
2010-06-08 13:00:00,49.89,49.96,49.56,49.6,79400.0,27.4418,27.4803,27.2603,27.2823,79400.0
2010-06-08 13:30:00,49.58,49.58,49.31,49.51,71300.0,27.2713,27.2713,27.1228,27.2328,71300.0
2010-06-08 14:00:00,49.52,49.93,49.48,49.85,135900.0,27.2383,27.4638,27.2163,27.4198,135900.0
2010-06-08 14:30:00,49.86,49.96,49.71,49.74,153400.0,27.4253,27.4803,27.3428,27.3593,153400.0
2010-06-08 15:00:00,49.76,49.93,49.49,49.93,250700.0,27.3703,27.4638,27.2218,27.4638,250700.0
2010-06-08 15:30:00,49.91,50.45,49.91,50.44,474300.0,27.4528,27.7498,27.4528,27.7443,474300.0
2010-06-09 09:30:00,51.38,51.39,50.85,51.2,203400.0,28.2614,28.2669,27.9698,28.1623,203400.0
2010-06-09 10:00:00,51.18,51.29,50.75,50.76,114100.0,28.1513,28.2119,27.9148,27.9203,114100.0
2010-06-09 10:30:00,50.75,50.86,50.38,50.82,142000.0,27.9148,27.9753,27.7113,27.9533,142000.0
2010-06-09 11:00:00,50.8,51.31,50.77,51.2,79800.0,27.9423,28.2229,27.9258,28.1623,79800.0
2010-06-09 11:30:00,51.17,51.21,50.92,51.02,96800.0,28.1458,28.1678,28.0083,28.0633,96800.0
2010-06-09 12:00:00,51.03,51.08,50.78,50.93,76600.0,28.0688,28.0963,27.9313,28.0138,76600.0
2010-06-09 12:30:00,50.95,50.98,50.72,50.72,72300.0,28.0248,28.0413,27.8983,27.8983,72300.0
2010-06-09 13:00:00,50.72,50.89,50.64,50.79,69500.0,27.8983,27.9918,27.8543,27.9368,69500.0
2010-06-09 13:30:00,50.8,50.84,50.58,50.7,85100.0,27.9423,27.9643,27.8213,27.8873,85100.0
2010-06-09 14:00:00,50.71,50.74,50.45,50.64,135700.0,27.8928,27.9093,27.7498,27.8543,135700.0
2010-06-09 14:30:00,50.65,50.65,50.34,50.36,94200.0,27.8598,27.8598,27.6893,27.7003,94200.0
2010-06-09 15:00:00,50.35,50.45,50.0,50.33,168500.0,27.6948,27.7498,27.5023,27.6838,168500.0
2010-06-09 15:30:00,50.33,50.33,49.81,49.95,431800.0,27.6838,27.6838,27.3978,27.4748,431800.0
2010-06-10 09:30:00,50.98,51.41,50.86,51.32,180700.0,28.0413,28.2779,27.9753,28.2284,180700.0
2010-06-10 10:00:00,51.34,51.4,50.99,51.04,97900.0,28.2394,28.2724,28.0468,28.0743,97900.0
2010-06-10 10:30:00,51.03,51.23,51.0,51.15,92700.0,28.0688,28.1788,28.0523,28.1348,92700.0
2010-06-10 11:00:00,51.15,51.24,51.06,51.07,49100.0,28.1348,28.1843,28.0853,28.0908,49100.0
2010-06-10 11:30:00,51.05,51.11,50.92,50.99,71500.0,28.0798,28.1128,28.0083,28.0468,71500.0
2010-06-10 12:00:00,51.0,51.03,50.76,51.01,54900.0,28.0523,28.0688,27.9203,28.0578,54900.0
2010-06-10 12:30:00,50.98,51.09,50.85,50.92,57400.0,28.0413,28.1018,27.9698,28.0083,57400.0
2010-06-10 13:00:00,50.91,50.97,50.74,50.96,76900.0,28.0028,28.0358,27.9093,28.0303,76900.0
2010-06-10 13:30:00,50.92,51.14,50.9,51.02,37300.0,28.0083,28.1293,27.9973,28.0633,37300.0
2010-06-10 14:00:00,51.02,51.06,50.88,51.02,25600.0,28.0633,28.0853,27.9863,28.0633,25600.0
2010-06-10 14:30:00,51.01,51.22,51.01,51.2,37800.0,28.0578,28.1733,28.0578,28.1623,37800.0
2010-06-10 15:00:00,51.19,51.31,51.13,51.27,60600.0,28.1568,28.2229,28.1238,28.2009,60600.0
2010-06-10 15:30:00,51.28,51.37,51.18,51.35,177000.0,28.2064,28.2559,28.1513,28.2449,177000.0
2010-06-11 09:30:00,50.94,51.36,50.89,51.36,120100.0,28.0193,28.2504,27.9918,28.2504,120100.0
2010-06-11 10:00:00,51.35,51.54,51.24,51.34,128100.0,28.2449,28.3494,28.1843,28.2394,128100.0
2010-06-11 10:30:00,51.35,51.4,51.08,51.11,132700.0,28.2449,28.2724,28.0963,28.1128,132700.0
2010-06-11 11:00:00,51.12,51.12,50.89,51.05,113300.0,28.1183,28.1183,27.9918,28.0798,113300.0
2010-06-11 11:30:00,51.05,51.22,51.0,51.22,90200.0,28.0798,28.1733,28.0523,28.1733,90200.0
2010-06-11 12:00:00,51.24,51.24,51.02,51.09,77900.0,28.1843,28.1843,28.0633,28.1018,77900.0
2010-06-11 12:30:00,51.12,51.17,51.03,51.13,73000.0,28.1183,28.1458,28.0688,28.1238,73000.0
2010-06-11 13:00:00,51.12,51.22,51.09,51.13,180700.0,28.1183,28.1733,28.1018,28.1238,180700.0
2010-06-11 13:30:00,51.11,51.13,50.98,50.99,160800.0,28.1128,28.1238,28.0413,28.0468,160800.0
2010-06-11 14:00:00,51.0,51.1,50.9,50.95,60600.0,28.0523,28.1073,27.9973,28.0248,60600.0
2010-06-11 14:30:00,50.95,51.12,50.91,51.04,49400.0,28.0248,28.1183,28.0028,28.0743,49400.0
2010-06-11 15:00:00,51.07,51.1,50.94,51.06,95000.0,28.0908,28.1073,28.0193,28.0853,95000.0
2010-06-11 15:30:00,51.05,51.32,51.05,51.31,239600.0,28.0798,28.2284,28.0798,28.2229,239600.0
2010-06-14 09:30:00,52.2,52.3,52.0,52.03,140900.0,28.7124,28.7674,28.6024,28.6189,140900.0
2010-06-14 10:00:00,52.01,52.22,51.89,52.22,95400.0,28.6079,28.7234,28.5419,28.7234,95400.0
2010-06-14 10:30:00,52.23,52.45,52.14,52.43,132100.0,28.7289,28.8499,28.6794,28.8389,132100.0
2010-06-14 11:00:00,52.44,52.76,52.44,52.69,99000.0,28.8444,29.0204,28.8444,28.9819,99000.0
2010-06-14 11:30:00,52.65,52.72,52.52,52.69,77400.0,28.9599,28.9984,28.8884,28.9819,77400.0
2010-06-14 12:00:00,52.69,52.87,52.69,52.82,134000.0,28.9819,29.0809,28.9819,29.0534,134000.0
2010-06-14 12:30:00,52.83,52.84,52.44,52.44,59600.0,29.0589,29.0644,28.8444,28.8444,59600.0
2010-06-14 13:00:00,52.45,52.5,52.11,52.3,121400.0,28.8499,28.8774,28.6629,28.7674,121400.0
2010-06-14 13:30:00,52.29,52.43,52.0,52.0,51800.0,28.7619,28.8389,28.6024,28.6024,51800.0
2010-06-14 14:00:00,52.0,52.25,51.92,52.23,102100.0,28.6024,28.7399,28.5584,28.7289,102100.0
2010-06-14 14:30:00,52.22,52.33,52.13,52.31,133300.0,28.7234,28.7839,28.6739,28.7729,133300.0
2010-06-14 15:00:00,52.3,52.33,52.07,52.16,121700.0,28.7674,28.7839,28.6409,28.6904,121700.0
2010-06-14 15:30:00,52.16,52.16,51.8,51.97,301100.0,28.6904,28.6904,28.4924,28.5859,301100.0
2010-06-15 09:30:00,52.54,52.82,52.15,52.48,188600.0,28.8994,29.0534,28.6849,28.8664,188600.0
2010-06-15 10:00:00,52.48,52.5,52.27,52.4,108700.0,28.8664,28.8774,28.7509,28.8224,108700.0
2010-06-15 10:30:00,52.35,52.69,52.35,52.69,74500.0,28.7949,28.9819,28.7949,28.9819,74500.0
2010-06-15 11:00:00,52.69,52.76,52.52,52.69,71400.0,28.9819,29.0204,28.8884,28.9819,71400.0
2010-06-15 11:30:00,52.69,52.8,52.55,52.76,61700.0,28.9819,29.0424,28.9049,29.0204,61700.0
2010-06-15 12:00:00,52.78,52.89,52.7,52.7,74900.0,29.0314,29.0919,28.9874,28.9874,74900.0
2010-06-15 12:30:00,52.7,52.86,52.68,52.84,46000.0,28.9874,29.0754,28.9764,29.0644,46000.0
2010-06-15 13:00:00,52.85,52.95,52.81,52.84,84200.0,29.0699,29.1249,29.0479,29.0644,84200.0
2010-06-15 13:30:00,52.86,52.89,52.77,52.88,33400.0,29.0754,29.0919,29.0259,29.0864,33400.0
2010-06-15 14:00:00,52.89,53.12,52.87,53.04,38400.0,29.0919,29.2184,29.0809,29.1744,38400.0
2010-06-15 14:30:00,53.03,53.15,52.95,53.11,90500.0,29.1689,29.2349,29.1249,29.2129,90500.0
2010-06-15 15:00:00,53.09,53.23,52.98,53.2,124300.0,29.2019,29.2789,29.1414,29.2624,124300.0
2010-06-15 15:30:00,53.19,53.32,53.0,53.25,226900.0,29.2569,29.3284,29.1524,29.2899,226900.0
2010-06-16 09:30:00,52.96,53.48,52.96,53.42,147100.0,29.1304,29.4165,29.1304,29.3834,147100.0
2010-06-16 10:00:00,53.44,53.59,53.1,53.21,115500.0,29.3945,29.477,29.2074,29.2679,115500.0
2010-06-16 10:30:00,53.21,53.22,52.93,53.22,101800.0,29.2679,29.2734,29.1139,29.2734,101800.0
2010-06-16 11:00:00,53.21,53.66,53.17,53.57,109600.0,29.2679,29.5155,29.2459,29.466,109600.0
2010-06-16 11:30:00,53.56,53.64,53.45,53.51,68700.0,29.4605,29.5045,29.4,29.433,68700.0
2010-06-16 12:00:00,53.53,53.71,53.49,53.71,70400.0,29.444,29.543,29.422,29.543,70400.0
2010-06-16 12:30:00,53.7,53.71,53.46,53.48,61400.0,29.5375,29.543,29.4055,29.4165,61400.0
2010-06-16 13:00:00,53.49,53.57,53.42,53.56,47100.0,29.422,29.466,29.3834,29.4605,47100.0
2010-06-16 13:30:00,53.53,53.63,53.45,53.6,53100.0,29.444,29.499,29.4,29.4825,53100.0
2010-06-16 14:00:00,53.62,53.7,53.55,53.57,51100.0,29.4935,29.5375,29.455,29.466,51100.0
2010-06-16 14:30:00,53.59,53.64,53.45,53.52,99100.0,29.477,29.5045,29.4,29.4385,99100.0
2010-06-16 15:00:00,53.52,53.56,53.36,53.37,129900.0,29.4385,29.4605,29.3504,29.3559,129900.0
2010-06-16 15:30:00,53.37,53.6,53.3,53.58,207200.0,29.3559,29.4825,29.3174,29.4715,207200.0
2010-06-17 09:30:00,53.73,53.73,53.27,53.53,124800.0,29.554,29.554,29.3009,29.444,124800.0
2010-06-17 10:00:00,53.51,53.51,53.0,53.14,173500.0,29.433,29.433,29.1524,29.2294,173500.0
2010-06-17 10:30:00,53.14,53.17,52.86,53.07,108700.0,29.2294,29.2459,29.0754,29.1909,108700.0
2010-06-17 11:00:00,53.08,53.31,53.01,53.29,45700.0,29.1964,29.3229,29.1579,29.3119,45700.0
2010-06-17 11:30:00,53.29,53.33,53.16,53.17,34100.0,29.3119,29.3339,29.2404,29.2459,34100.0
2010-06-17 12:00:00,53.18,53.21,53.01,53.05,58700.0,29.2514,29.2679,29.1579,29.1799,58700.0
2010-06-17 12:30:00,53.05,53.17,53.0,53.14,124300.0,29.1799,29.2459,29.1524,29.2294,124300.0
2010-06-17 13:00:00,53.13,53.19,53.08,53.12,82500.0,29.2239,29.2569,29.1964,29.2184,82500.0
2010-06-17 13:30:00,53.13,53.36,53.05,53.36,72300.0,29.2239,29.3504,29.1799,29.3504,72300.0
2010-06-17 14:00:00,53.38,53.44,53.24,53.24,51300.0,29.3614,29.3945,29.2844,29.2844,51300.0
2010-06-17 14:30:00,53.23,53.27,52.96,53.03,45700.0,29.2789,29.3009,29.1304,29.1689,45700.0
2010-06-17 15:00:00,53.02,53.05,52.82,52.84,105700.0,29.1634,29.1799,29.0534,29.0644,105700.0
2010-06-17 15:30:00,52.83,53.28,52.83,53.24,166300.0,29.0589,29.3064,29.0589,29.2844,166300.0
2010-06-18 09:30:00,53.49,53.68,53.38,53.39,159400.0,29.422,29.5265,29.3614,29.3669,159400.0
2010-06-18 10:00:00,53.42,53.67,53.41,53.67,64600.0,29.3834,29.521,29.3779,29.521,64600.0
2010-06-18 10:30:00,53.66,53.8,53.66,53.77,45800.0,29.5155,29.5925,29.5155,29.576,45800.0
2010-06-18 11:00:00,53.79,53.84,53.67,53.72,41700.0,29.587,29.6145,29.521,29.5485,41700.0
2010-06-18 11:30:00,53.7,53.77,53.67,53.76,33900.0,29.5375,29.576,29.521,29.5705,33900.0
2010-06-18 12:00:00,53.78,53.84,53.73,53.74,33100.0,29.5815,29.6145,29.554,29.5595,33100.0
2010-06-18 12:30:00,53.75,53.81,53.7,53.75,39900.0,29.565,29.598,29.5375,29.565,39900.0
2010-06-18 13:00:00,53.75,53.9,53.75,53.86,45000.0,29.565,29.6475,29.565,29.6255,45000.0
2010-06-18 13:30:00,53.88,53.95,53.83,53.92,43500.0,29.6365,29.675,29.609,29.6585,43500.0
2010-06-18 14:00:00,53.93,53.97,53.89,53.96,31900.0,29.664,29.686,29.642,29.6805,31900.0
2010-06-18 14:30:00,53.96,54.01,53.9,53.98,49700.0,29.6805,29.708,29.6475,29.6915,49700.0
2010-06-18 15:00:00,53.99,53.99,53.89,53.94,108600.0,29.697,29.697,29.642,29.6695,108600.0
2010-06-18 15:30:00,53.94,54.02,53.9,53.94,199800.0,29.6695,29.7135,29.6475,29.6695,199800.0
2010-06-21 09:30:00,54.27,54.77,54.27,54.74,132700.0,29.851,30.126,29.851,30.1095,132700.0
2010-06-21 10:00:00,54.75,54.88,54.65,54.74,117200.0,30.115,30.1865,30.06,30.1095,117200.0
2010-06-21 10:30:00,54.73,54.77,54.3,54.3,111800.0,30.104,30.126,29.8675,29.8675,111800.0
2010-06-21 11:00:00,54.31,54.4,54.26,54.35,72100.0,29.873,29.9225,29.8455,29.895,72100.0
2010-06-21 11:30:00,54.33,54.37,54.15,54.23,39300.0,29.884,29.906,29.785,29.829,39300.0
2010-06-21 12:00:00,54.23,54.25,54.04,54.08,31100.0,29.829,29.84,29.7245,29.7465,31100.0
2010-06-21 12:30:00,54.06,54.14,53.98,54.13,36100.0,29.7355,29.7795,29.6915,29.774,36100.0
2010-06-21 13:00:00,54.11,54.21,54.08,54.11,20800.0,29.763,29.818,29.7465,29.763,20800.0
2010-06-21 13:30:00,54.11,54.11,53.9,53.96,40500.0,29.763,29.763,29.6475,29.6805,40500.0
2010-06-21 14:00:00,53.94,54.06,53.9,54.01,38900.0,29.6695,29.7355,29.6475,29.708,38900.0
2010-06-21 14:30:00,54.01,54.13,53.87,53.94,32400.0,29.708,29.774,29.631,29.6695,32400.0
2010-06-21 15:00:00,53.94,53.97,53.49,53.53,103000.0,29.6695,29.686,29.422,29.444,103000.0
2010-06-21 15:30:00,53.53,53.68,53.42,53.67,134000.0,29.444,29.5265,29.3834,29.521,134000.0
2010-06-22 09:30:00,53.91,54.08,53.77,53.99,82800.0,29.653,29.7465,29.576,29.697,82800.0
2010-06-22 10:00:00,53.99,54.0,53.59,53.72,122000.0,29.697,29.7025,29.477,29.5485,122000.0
2010-06-22 10:30:00,53.71,53.8,53.63,53.76,83900.0,29.543,29.5925,29.499,29.5705,83900.0
2010-06-22 11:00:00,53.76,53.84,53.61,53.81,72400.0,29.5705,29.6145,29.488,29.598,72400.0
2010-06-22 11:30:00,53.8,53.99,53.78,53.95,119800.0,29.5925,29.697,29.5815,29.675,119800.0
2010-06-22 12:00:00,53.96,54.0,53.83,53.84,153500.0,29.6805,29.7025,29.609,29.6145,153500.0
2010-06-22 12:30:00,53.85,53.91,53.82,53.84,76900.0,29.62,29.653,29.6035,29.6145,76900.0
2010-06-22 13:00:00,53.85,53.89,53.74,53.77,71700.0,29.62,29.642,29.5595,29.576,71700.0
2010-06-22 13:30:00,53.76,53.89,53.7,53.76,85800.0,29.5705,29.642,29.5375,29.5705,85800.0
2010-06-22 14:00:00,53.74,53.74,53.55,53.59,92500.0,29.5595,29.5595,29.455,29.477,92500.0
2010-06-22 14:30:00,53.59,53.62,53.14,53.24,123000.0,29.477,29.4935,29.2294,29.2844,123000.0
2010-06-22 15:00:00,53.25,53.33,53.14,53.17,109900.0,29.2899,29.3339,29.2294,29.2459,109900.0
2010-06-22 15:30:00,53.16,53.16,52.88,52.94,162200.0,29.2404,29.2404,29.0864,29.1194,162200.0
2010-06-23 09:30:00,52.3,52.32,51.5,51.65,327300.0,28.7674,28.7784,28.3274,28.4099,327300.0
2010-06-23 10:00:00,51.63,51.64,50.8,51.09,283400.0,28.3989,28.4044,27.9423,28.1018,283400.0
2010-06-23 10:30:00,51.07,51.44,51.07,51.37,168700.0,28.0908,28.2944,28.0908,28.2559,168700.0
2010-06-23 11:00:00,51.36,51.43,50.9,51.0,203000.0,28.2504,28.2889,27.9973,28.0523,203000.0
2010-06-23 11:30:00,51.0,51.29,50.95,51.13,113300.0,28.0523,28.2119,28.0248,28.1238,113300.0
2010-06-23 12:00:00,51.14,51.35,51.08,51.33,55300.0,28.1293,28.2449,28.0963,28.2339,55300.0
2010-06-23 12:30:00,51.34,51.46,51.22,51.34,68600.0,28.2394,28.3054,28.1733,28.2394,68600.0
2010-06-23 13:00:00,51.36,51.48,51.33,51.36,49000.0,28.2504,28.3164,28.2339,28.2504,49000.0
2010-06-23 13:30:00,51.36,51.41,51.28,51.37,42900.0,28.2504,28.2779,28.2064,28.2559,42900.0
2010-06-23 14:00:00,51.38,51.51,51.27,51.5,80700.0,28.2614,28.3329,28.2009,28.3274,80700.0
2010-06-23 14:30:00,51.54,51.81,51.52,51.59,176600.0,28.3494,28.4979,28.3384,28.3769,176600.0
2010-06-23 15:00:00,51.59,51.67,51.37,51.5,192400.0,28.3769,28.4209,28.2559,28.3274,192400.0
2010-06-23 15:30:00,51.51,51.75,51.38,51.67,308600.0,28.3329,28.4649,28.2614,28.4209,308600.0
2010-06-24 09:30:00,51.23,51.37,50.9,50.93,136500.0,28.1788,28.2559,27.9973,28.0138,136500.0
2010-06-24 10:00:00,50.94,51.35,50.94,51.25,122600.0,28.0193,28.2449,28.0193,28.1899,122600.0
2010-06-24 10:30:00,51.24,51.29,50.91,51.0,104500.0,28.1843,28.2119,28.0028,28.0523,104500.0
2010-06-24 11:00:00,51.0,51.01,50.73,50.87,70500.0,28.0523,28.0578,27.9038,27.9808,70500.0
2010-06-24 11:30:00,50.89,51.1,50.86,50.99,74400.0,27.9918,28.1073,27.9753,28.0468,74400.0
2010-06-24 12:00:00,51.01,51.31,51.01,51.22,81700.0,28.0578,28.2229,28.0578,28.1733,81700.0
2010-06-24 12:30:00,51.22,51.28,51.12,51.21,61600.0,28.1733,28.2064,28.1183,28.1678,61600.0
2010-06-24 13:00:00,51.22,51.3,51.16,51.27,72500.0,28.1733,28.2174,28.1403,28.2009,72500.0
2010-06-24 13:30:00,51.29,51.49,51.27,51.47,56700.0,28.2119,28.3219,28.2009,28.3109,56700.0
2010-06-24 14:00:00,51.49,51.49,51.37,51.39,49700.0,28.3219,28.3219,28.2559,28.2669,49700.0
2010-06-24 14:30:00,51.39,51.41,51.01,51.09,67300.0,28.2669,28.2779,28.0578,28.1018,67300.0
2010-06-24 15:00:00,51.1,51.19,50.92,51.07,104000.0,28.1073,28.1568,28.0083,28.0908,104000.0
2010-06-24 15:30:00,51.08,51.1,50.85,50.92,185900.0,28.0963,28.1073,27.9698,28.0083,185900.0
2010-06-25 09:30:00,51.33,51.33,50.78,50.88,145400.0,28.2339,28.2339,27.9313,27.9863,145400.0
2010-06-25 10:00:00,50.9,51.04,50.8,50.87,95800.0,27.9973,28.0743,27.9423,27.9808,95800.0
2010-06-25 10:30:00,50.88,50.88,50.52,50.57,103900.0,27.9863,27.9863,27.7883,27.8158,103900.0
2010-06-25 11:00:00,50.57,50.8,50.57,50.76,96800.0,27.8158,27.9423,27.8158,27.9203,96800.0
2010-06-25 11:30:00,50.78,50.96,50.75,50.89,67300.0,27.9313,28.0303,27.9148,27.9918,67300.0
2010-06-25 12:00:00,50.9,50.97,50.86,50.93,43000.0,27.9973,28.0358,27.9753,28.0138,43000.0
2010-06-25 12:30:00,50.92,51.0,50.85,50.87,51700.0,28.0083,28.0523,27.9698,27.9808,51700.0
2010-06-25 13:00:00,50.88,51.18,50.88,51.16,75000.0,27.9863,28.1513,27.9863,28.1403,75000.0
2010-06-25 13:30:00,51.18,51.47,51.14,51.4,115900.0,28.1513,28.3109,28.1293,28.2724,115900.0
2010-06-25 14:00:00,51.4,51.53,51.32,51.42,91400.0,28.2724,28.3439,28.2284,28.2834,91400.0
2010-06-25 14:30:00,51.42,51.53,51.36,51.4,75000.0,28.2834,28.3439,28.2504,28.2724,75000.0
2010-06-25 15:00:00,51.4,51.41,51.21,51.26,95600.0,28.2724,28.2779,28.1678,28.1954,95600.0
2010-06-25 15:30:00,51.27,51.53,51.18,51.22,268200.0,28.2009,28.3439,28.1513,28.1733,268200.0
2010-06-28 09:30:00,51.51,51.51,51.02,51.15,101200.0,28.3329,28.3329,28.0633,28.1348,101200.0
2010-06-28 10:00:00,51.18,51.32,51.04,51.3,43500.0,28.1513,28.2284,28.0743,28.2174,43500.0
2010-06-28 10:30:00,51.31,51.34,51.07,51.32,57700.0,28.2229,28.2394,28.0908,28.2284,57700.0
2010-06-28 11:00:00,51.33,51.35,51.14,51.18,47000.0,28.2339,28.2449,28.1293,28.1513,47000.0
2010-06-28 11:30:00,51.19,51.32,51.12,51.14,32300.0,28.1568,28.2284,28.1183,28.1293,32300.0
2010-06-28 12:00:00,51.15,51.15,51.02,51.1,19800.0,28.1348,28.1348,28.0633,28.1073,19800.0
2010-06-28 12:30:00,51.12,51.14,51.03,51.13,68100.0,28.1183,28.1293,28.0688,28.1238,68100.0
2010-06-28 13:00:00,51.12,51.13,50.92,50.94,84200.0,28.1183,28.1238,28.0083,28.0193,84200.0
2010-06-28 13:30:00,50.91,51.0,50.84,50.92,71300.0,28.0028,28.0523,27.9643,28.0083,71300.0
2010-06-28 14:00:00,50.9,51.03,50.88,50.92,115100.0,27.9973,28.0688,27.9863,28.0083,115100.0
2010-06-28 14:30:00,50.89,51.1,50.88,51.1,41800.0,27.9918,28.1073,27.9863,28.1073,41800.0
2010-06-28 15:00:00,51.1,51.11,50.88,50.89,42900.0,28.1073,28.1128,27.9863,27.9918,42900.0
2010-06-28 15:30:00,50.88,50.93,50.74,50.87,266300.0,27.9863,28.0138,27.9093,27.9808,266300.0
2010-06-29 09:30:00,49.85,49.9,48.8,49.03,277400.0,27.4198,27.4473,26.8422,26.9687,277400.0
2010-06-29 10:00:00,49.02,49.03,48.48,48.5,273300.0,26.9632,26.9687,26.6662,26.6772,273300.0
2010-06-29 10:30:00,48.5,48.85,48.5,48.78,128200.0,26.6772,26.8697,26.6772,26.8312,128200.0
2010-06-29 11:00:00,48.78,48.99,48.7,48.71,93000.0,26.8312,26.9467,26.7872,26.7927,93000.0
2010-06-29 11:30:00,48.71,48.76,48.52,48.55,98300.0,26.7927,26.8202,26.6882,26.7047,98300.0
2010-06-29 12:00:00,48.54,48.72,48.49,48.67,88000.0,26.6992,26.7982,26.6717,26.7707,88000.0
2010-06-29 12:30:00,48.65,48.71,48.57,48.65,64300.0,26.7597,26.7927,26.7157,26.7597,64300.0
2010-06-29 13:00:00,48.65,48.68,48.45,48.52,46400.0,26.7597,26.7762,26.6497,26.6882,46400.0
2010-06-29 13:30:00,48.49,48.59,48.41,48.49,40000.0,26.6717,26.7267,26.6277,26.6717,40000.0
2010-06-29 14:00:00,48.5,48.61,48.44,48.53,65600.0,26.6772,26.7377,26.6442,26.6937,65600.0
2010-06-29 14:30:00,48.53,48.53,48.37,48.38,54100.0,26.6937,26.6937,26.6057,26.6112,54100.0
2010-06-29 15:00:00,48.38,48.47,48.1,48.21,143300.0,26.6112,26.6607,26.4572,26.5177,143300.0
2010-06-29 15:30:00,48.21,48.34,47.88,48.22,407800.0,26.5177,26.5892,26.3362,26.5232,407800.0
2010-06-30 09:30:00,48.25,48.65,48.1,48.54,188400.0,26.5397,26.7597,26.4572,26.6992,188400.0
2010-06-30 10:00:00,48.55,48.65,48.45,48.6,196300.0,26.7047,26.7597,26.6497,26.7322,196300.0
2010-06-30 10:30:00,48.58,48.72,48.27,48.37,115800.0,26.7212,26.7982,26.5507,26.6057,115800.0
2010-06-30 11:00:00,48.36,48.55,48.34,48.44,51800.0,26.6002,26.7047,26.5892,26.6442,51800.0
2010-06-30 11:30:00,48.43,48.53,48.35,48.36,63100.0,26.6387,26.6937,26.5947,26.6002,63100.0
2010-06-30 12:00:00,48.37,48.45,48.3,48.42,87800.0,26.6057,26.6497,26.5672,26.6332,87800.0
2010-06-30 12:30:00,48.42,48.49,48.35,48.41,31600.0,26.6332,26.6717,26.5947,26.6277,31600.0
2010-06-30 13:00:00,48.42,48.54,48.35,48.53,53000.0,26.6332,26.6992,26.5947,26.6937,53000.0
2010-06-30 13:30:00,48.53,48.53,48.35,48.48,37600.0,26.6937,26.6937,26.5947,26.6662,37600.0
2010-06-30 14:00:00,48.46,48.51,48.1,48.18,161900.0,26.6552,26.6827,26.4572,26.5012,161900.0
2010-06-30 14:30:00,48.17,48.24,48.04,48.13,99500.0,26.4957,26.5342,26.4242,26.4737,99500.0
2010-06-30 15:00:00,48.13,48.31,48.04,48.05,110000.0,26.4737,26.5727,26.4242,26.4297,110000.0
2010-06-30 15:30:00,48.04,48.05,47.7,47.77,314100.0,26.4242,26.4297,26.2372,26.2757,314100.0
2010-07-01 09:30:00,47.7,48.16,47.67,47.86,73900.0,26.2372,26.4902,26.2207,26.3252,73900.0
2010-07-01 10:00:00,47.81,47.81,47.28,47.44,97000.0,26.2977,26.2977,26.0062,26.0942,97000.0
2010-07-01 10:30:00,47.41,47.44,46.82,46.96,75200.0,26.0777,26.0942,25.7531,25.8302,75200.0
2010-07-01 11:00:00,46.96,47.04,46.68,47.03,125100.0,25.8302,25.8742,25.6761,25.8687,125100.0
2010-07-01 11:30:00,47.03,47.31,46.94,47.19,67300.0,25.8687,26.0227,25.8192,25.9567,67300.0
2010-07-01 12:00:00,47.18,47.26,47.0,47.19,166900.0,25.9512,25.9952,25.8522,25.9567,166900.0
2010-07-01 12:30:00,47.18,47.57,47.16,47.22,149900.0,25.9512,26.1657,25.9402,25.9732,149900.0
2010-07-01 13:00:00,47.24,47.36,47.12,47.28,94000.0,25.9842,26.0502,25.9182,26.0062,94000.0
2010-07-01 13:30:00,47.3,47.53,47.3,47.46,20000.0,26.0172,26.1437,26.0172,26.1052,20000.0
2010-07-01 14:00:00,47.48,47.71,47.43,47.53,27600.0,26.1162,26.2427,26.0887,26.1437,27600.0
2010-07-01 14:30:00,47.54,47.65,47.1,47.35,77200.0,26.1492,26.2097,25.9072,26.0447,77200.0
2010-07-01 15:00:00,47.36,47.51,47.23,47.42,68300.0,26.0502,26.1327,25.9787,26.0832,68300.0
2010-07-01 15:30:00,47.42,47.59,47.22,47.52,142500.0,26.0832,26.1767,25.9732,26.1382,142500.0
2010-07-02 09:30:00,47.81,48.2,47.81,47.99,189300.0,26.2977,26.5122,26.2977,26.3967,189300.0
2010-07-02 10:00:00,47.99,48.08,47.8,47.99,139400.0,26.3967,26.4462,26.2922,26.3967,139400.0
2010-07-02 10:30:00,47.97,48.04,47.71,47.71,67200.0,26.3857,26.4242,26.2427,26.2427,67200.0
2010-07-02 11:00:00,47.71,47.75,47.56,47.57,39600.0,26.2427,26.2647,26.1602,26.1657,39600.0
2010-07-02 11:30:00,47.56,47.78,47.39,47.71,84100.0,26.1602,26.2812,26.0667,26.2427,84100.0
2010-07-02 12:00:00,47.7,47.75,47.55,47.64,138300.0,26.2372,26.2647,26.1547,26.2042,138300.0
2010-07-02 12:30:00,47.62,47.67,47.51,47.56,60100.0,26.1932,26.2207,26.1327,26.1602,60100.0
2010-07-02 13:00:00,47.56,47.73,47.49,47.6,62000.0,26.1602,26.2537,26.1217,26.1822,62000.0
2010-07-02 13:30:00,47.59,47.83,47.52,47.58,112800.0,26.1767,26.3087,26.1382,26.1712,112800.0
2010-07-02 14:00:00,47.56,47.57,47.45,47.51,57000.0,26.1602,26.1657,26.0997,26.1327,57000.0
2010-07-02 14:30:00,47.49,47.59,47.45,47.58,24100.0,26.1217,26.1767,26.0997,26.1712,24100.0
2010-07-02 15:00:00,47.58,47.78,47.56,47.77,37500.0,26.1712,26.2812,26.1602,26.2757,37500.0
2010-07-02 15:30:00,47.77,48.11,47.75,47.8,212900.0,26.2757,26.4627,26.2647,26.2922,212900.0
2010-07-06 09:30:00,49.21,49.41,48.82,49.23,291000.0,27.0678,27.1778,26.8532,27.0788,291000.0
2010-07-06 10:00:00,49.22,49.67,49.07,49.61,179000.0,27.0733,27.3208,26.9908,27.2878,179000.0
2010-07-06 10:30:00,49.58,49.66,49.46,49.5,116600.0,27.2713,27.3153,27.2053,27.2273,116600.0
2010-07-06 11:00:00,49.5,49.54,49.2,49.27,87800.0,27.2273,27.2493,27.0623,27.1008,87800.0
2010-07-06 11:30:00,49.29,49.61,49.29,49.6,58200.0,27.1118,27.2878,27.1118,27.2823,58200.0
2010-07-06 12:00:00,49.62,49.7,49.5,49.55,54800.0,27.2933,27.3373,27.2273,27.2548,54800.0
2010-07-06 12:30:00,49.56,49.61,49.25,49.31,68600.0,27.2603,27.2878,27.0898,27.1228,68600.0
2010-07-06 13:00:00,49.29,49.32,49.13,49.29,68700.0,27.1118,27.1283,27.0238,27.1118,68700.0
2010-07-06 13:30:00,49.27,49.28,48.8,48.85,95200.0,27.1008,27.1063,26.8422,26.8697,95200.0
2010-07-06 14:00:00,48.86,49.15,48.72,49.08,96400.0,26.8752,27.0348,26.7982,26.9963,96400.0
2010-07-06 14:30:00,49.07,49.22,49.01,49.01,86400.0,26.9908,27.0733,26.9577,26.9577,86400.0
2010-07-06 15:00:00,49.01,49.15,48.87,49.02,161400.0,26.9577,27.0348,26.8807,26.9632,161400.0
2010-07-06 15:30:00,49.04,49.46,49.01,49.43,416700.0,26.9742,27.2053,26.9577,27.1888,416700.0
2010-07-07 09:30:00,49.57,49.99,49.41,49.95,142500.0,27.2658,27.4968,27.1778,27.4748,142500.0
2010-07-07 10:00:00,49.95,50.0,49.67,49.7,131200.0,27.4748,27.5023,27.3208,27.3373,131200.0
2010-07-07 10:30:00,49.71,50.03,49.71,49.95,108300.0,27.3428,27.5188,27.3428,27.4748,108300.0
2010-07-07 11:00:00,49.95,49.98,49.71,49.8,81600.0,27.4748,27.4913,27.3428,27.3923,81600.0
2010-07-07 11:30:00,49.8,49.87,49.4,49.51,84500.0,27.3923,27.4308,27.1723,27.2328,84500.0
2010-07-07 12:00:00,49.54,49.64,49.49,49.56,82500.0,27.2493,27.3043,27.2218,27.2603,82500.0
2010-07-07 12:30:00,49.6,49.61,49.48,49.59,54400.0,27.2823,27.2878,27.2163,27.2768,54400.0
2010-07-07 13:00:00,49.58,49.85,49.53,49.81,47100.0,27.2713,27.4198,27.2438,27.3978,47100.0
2010-07-07 13:30:00,49.82,49.82,49.58,49.67,50800.0,27.4033,27.4033,27.2713,27.3208,50800.0
2010-07-07 14:00:00,49.67,49.79,49.67,49.69,50700.0,27.3208,27.3868,27.3208,27.3318,50700.0
2010-07-07 14:30:00,49.7,49.78,49.65,49.77,54800.0,27.3373,27.3813,27.3098,27.3758,54800.0
2010-07-07 15:00:00,49.77,49.9,49.65,49.87,75900.0,27.3758,27.4473,27.3098,27.4308,75900.0
2010-07-07 15:30:00,49.89,50.12,49.88,50.12,211200.0,27.4418,27.5683,27.4363,27.5683,211200.0
2010-07-08 09:30:00,50.89,51.01,50.41,50.42,176000.0,27.9918,28.0578,27.7278,27.7333,176000.0
2010-07-08 10:00:00,50.43,50.68,50.2,50.55,88400.0,27.7388,27.8763,27.6123,27.8048,88400.0
2010-07-08 10:30:00,50.54,50.59,50.41,50.43,87900.0,27.7993,27.8268,27.7278,27.7388,87900.0
2010-07-08 11:00:00,50.43,50.43,50.18,50.18,82200.0,27.7388,27.7388,27.6013,27.6013,82200.0
2010-07-08 11:30:00,50.18,50.29,50.03,50.13,89900.0,27.6013,27.6618,27.5188,27.5738,89900.0
2010-07-08 12:00:00,50.15,50.31,50.11,50.29,67400.0,27.5848,27.6728,27.5628,27.6618,67400.0
2010-07-08 12:30:00,50.25,50.27,50.12,50.17,59100.0,27.6398,27.6508,27.5683,27.5958,59100.0
2010-07-08 13:00:00,50.18,50.58,50.18,50.48,80300.0,27.6013,27.8213,27.6013,27.7663,80300.0
2010-07-08 13:30:00,50.48,50.51,50.26,50.28,58500.0,27.7663,27.7828,27.6453,27.6563,58500.0
2010-07-08 14:00:00,50.3,50.35,50.09,50.29,85400.0,27.6673,27.6948,27.5518,27.6618,85400.0
2010-07-08 14:30:00,50.29,50.59,50.29,50.56,88300.0,27.6618,27.8268,27.6618,27.8103,88300.0
2010-07-08 15:00:00,50.55,50.84,50.43,50.82,151100.0,27.8048,27.9643,27.7388,27.9533,151100.0
2010-07-08 15:30:00,50.82,50.99,50.77,50.93,299000.0,27.9533,28.0468,27.9258,28.0138,299000.0
2010-07-09 09:30:00,51.53,51.88,51.29,51.68,227400.0,28.3439,28.5364,28.2119,28.4264,227400.0
2010-07-09 10:00:00,51.67,52.02,51.65,51.8,178100.0,28.4209,28.6134,28.4099,28.4924,178100.0
2010-07-09 10:30:00,51.81,51.99,51.74,51.98,130200.0,28.4979,28.5969,28.4594,28.5914,130200.0
2010-07-09 11:00:00,51.98,51.99,51.69,51.76,72600.0,28.5914,28.5969,28.4319,28.4704,72600.0
2010-07-09 11:30:00,51.77,51.85,51.7,51.82,77100.0,28.4759,28.5199,28.4374,28.5034,77100.0
2010-07-09 12:00:00,51.81,51.92,51.79,51.91,46000.0,28.4979,28.5584,28.4869,28.5529,46000.0
2010-07-09 12:30:00,51.9,52.14,51.86,52.13,67100.0,28.5474,28.6794,28.5254,28.6739,67100.0
2010-07-09 13:00:00,52.12,52.24,52.08,52.2,61300.0,28.6684,28.7344,28.6464,28.7124,61300.0
2010-07-09 13:30:00,52.19,52.2,52.09,52.16,69900.0,28.7069,28.7124,28.6519,28.6904,69900.0
2010-07-09 14:00:00,52.16,52.21,52.1,52.19,70700.0,28.6904,28.7179,28.6574,28.7069,70700.0
2010-07-09 14:30:00,52.2,52.54,52.2,52.49,102200.0,28.7124,28.8994,28.7124,28.8719,102200.0
2010-07-09 15:00:00,52.49,52.51,52.19,52.22,121500.0,28.8719,28.8829,28.7069,28.7234,121500.0
2010-07-09 15:30:00,52.22,52.54,52.22,52.49,241000.0,28.7234,28.8994,28.7234,28.8719,241000.0
2010-07-12 09:30:00,52.56,52.96,52.48,52.83,146700.0,28.9104,29.1304,28.8664,29.0589,146700.0
2010-07-12 10:00:00,52.82,52.9,52.61,52.61,144000.0,29.0534,29.0974,28.9379,28.9379,144000.0
2010-07-12 10:30:00,52.6,52.78,52.53,52.56,134800.0,28.9324,29.0314,28.8939,28.9104,134800.0
2010-07-12 11:00:00,52.55,52.56,52.23,52.37,88800.0,28.9049,28.9104,28.7289,28.8059,88800.0
2010-07-12 11:30:00,52.35,52.39,52.1,52.2,75500.0,28.7949,28.8169,28.6574,28.7124,75500.0
2010-07-12 12:00:00,52.19,52.38,52.18,52.2,47100.0,28.7069,28.8114,28.7014,28.7124,47100.0
2010-07-12 12:30:00,52.17,52.43,52.17,52.27,41900.0,28.6959,28.8389,28.6959,28.7509,41900.0
2010-07-12 13:00:00,52.27,52.5,52.23,52.42,48400.0,28.7509,28.8774,28.7289,28.8334,48400.0
2010-07-12 13:30:00,52.42,52.47,52.29,52.45,40600.0,28.8334,28.8609,28.7619,28.8499,40600.0
2010-07-12 14:00:00,52.45,52.47,52.35,52.42,29600.0,28.8499,28.8609,28.7949,28.8334,29600.0
2010-07-12 14:30:00,52.39,52.51,52.31,52.48,57700.0,28.8169,28.8829,28.7729,28.8664,57700.0
2010-07-12 15:00:00,52.48,52.49,52.36,52.45,67700.0,28.8664,28.8719,28.8004,28.8499,67700.0
2010-07-12 15:30:00,52.46,52.49,52.26,52.33,117500.0,28.8554,28.8719,28.7454,28.7839,117500.0
2010-07-13 09:30:00,53.07,53.19,52.96,53.12,135700.0,29.1909,29.2569,29.1304,29.2184,135700.0
2010-07-13 10:00:00,53.12,53.21,53.11,53.18,84100.0,29.2184,29.2679,29.2129,29.2514,84100.0
2010-07-13 10:30:00,53.19,53.2,53.05,53.13,64700.0,29.2569,29.2624,29.1799,29.2239,64700.0
2010-07-13 11:00:00,53.12,53.29,53.12,53.22,49000.0,29.2184,29.3119,29.2184,29.2734,49000.0
2010-07-13 11:30:00,53.22,53.39,53.22,53.28,105700.0,29.2734,29.3669,29.2734,29.3064,105700.0
2010-07-13 12:00:00,53.29,53.3,53.13,53.23,70300.0,29.3119,29.3174,29.2239,29.2789,70300.0
2010-07-13 12:30:00,53.23,53.25,52.85,52.88,63600.0,29.2789,29.2899,29.0699,29.0864,63600.0
2010-07-13 13:00:00,52.88,52.91,52.66,52.8,74600.0,29.0864,29.1029,28.9654,29.0424,74600.0
2010-07-13 13:30:00,52.81,53.0,52.8,52.87,68900.0,29.0479,29.1524,29.0424,29.0809,68900.0
2010-07-13 14:00:00,52.88,52.95,52.83,52.85,63700.0,29.0864,29.1249,29.0589,29.0699,63700.0
2010-07-13 14:30:00,52.87,52.93,52.8,52.89,46200.0,29.0809,29.1139,29.0424,29.0919,46200.0
2010-07-13 15:00:00,52.91,53.02,52.87,53.02,97700.0,29.1029,29.1634,29.0809,29.1634,97700.0
2010-07-13 15:30:00,53.01,53.14,52.99,53.06,153700.0,29.1579,29.2294,29.1469,29.1854,153700.0
2010-07-14 09:30:00,53.01,53.15,52.73,52.79,124900.0,29.1579,29.2349,29.0039,29.0369,124900.0
2010-07-14 10:00:00,52.79,53.05,52.7,52.93,77100.0,29.0369,29.1799,28.9874,29.1139,77100.0
2010-07-14 10:30:00,52.96,53.02,52.85,53.02,86200.0,29.1304,29.1634,29.0699,29.1634,86200.0
2010-07-14 11:00:00,53.0,53.31,52.98,53.27,67600.0,29.1524,29.3229,29.1414,29.3009,67600.0
2010-07-14 11:30:00,53.27,53.34,53.16,53.26,43000.0,29.3009,29.3394,29.2404,29.2954,43000.0
2010-07-14 12:00:00,53.26,53.3,53.22,53.27,17100.0,29.2954,29.3174,29.2734,29.3009,17100.0
2010-07-14 12:30:00,53.26,53.3,53.14,53.17,17000.0,29.2954,29.3174,29.2294,29.2459,17000.0
2010-07-14 13:00:00,53.2,53.26,53.14,53.18,17900.0,29.2624,29.2954,29.2294,29.2514,17900.0
2010-07-14 13:30:00,53.16,53.23,53.03,53.09,36300.0,29.2404,29.2789,29.1689,29.2019,36300.0
2010-07-14 14:00:00,53.11,53.13,52.82,52.86,69300.0,29.2129,29.2239,29.0534,29.0754,69300.0
2010-07-14 14:30:00,52.86,52.91,52.79,52.81,49700.0,29.0754,29.1029,29.0369,29.0479,49700.0
2010-07-14 15:00:00,52.81,52.99,52.74,52.94,65500.0,29.0479,29.1469,29.0094,29.1194,65500.0
2010-07-14 15:30:00,52.93,53.0,52.84,52.89,106000.0,29.1139,29.1524,29.0644,29.0919,106000.0
2010-07-15 09:30:00,52.88,53.04,52.44,52.67,86600.0,29.0864,29.1744,28.8444,28.9709,86600.0
2010-07-15 10:00:00,52.66,52.66,51.78,52.03,110000.0,28.9654,28.9654,28.4814,28.6189,110000.0
2010-07-15 10:30:00,52.01,52.22,51.88,52.06,53800.0,28.6079,28.7234,28.5364,28.6354,53800.0
2010-07-15 11:00:00,52.08,52.24,51.95,52.24,42400.0,28.6464,28.7344,28.5749,28.7344,42400.0
2010-07-15 11:30:00,52.23,52.24,52.0,52.07,41800.0,28.7289,28.7344,28.6024,28.6409,41800.0
2010-07-15 12:00:00,52.06,52.14,52.01,52.01,26100.0,28.6354,28.6794,28.6079,28.6079,26100.0
2010-07-15 12:30:00,52.01,52.08,52.0,52.06,44600.0,28.6079,28.6464,28.6024,28.6354,44600.0
2010-07-15 13:00:00,52.07,52.31,52.06,52.24,68100.0,28.6409,28.7729,28.6354,28.7344,68100.0
2010-07-15 13:30:00,52.25,52.36,52.18,52.33,32900.0,28.7399,28.8004,28.7014,28.7839,32900.0
2010-07-15 14:00:00,52.34,52.47,52.29,52.46,45700.0,28.7894,28.8609,28.7619,28.8554,45700.0
2010-07-15 14:30:00,52.48,52.59,52.43,52.49,102500.0,28.8664,28.9269,28.8389,28.8719,102500.0
2010-07-15 15:00:00,52.49,52.52,52.1,52.22,84500.0,28.8719,28.8884,28.6574,28.7234,84500.0
2010-07-15 15:30:00,52.23,52.88,52.23,52.8,286400.0,28.7289,29.0864,28.7289,29.0424,286400.0
2010-07-16 09:30:00,52.24,52.32,51.48,51.48,161000.0,28.7344,28.7784,28.3164,28.3164,161000.0
2010-07-16 10:00:00,51.47,51.55,51.27,51.37,122200.0,28.3109,28.3549,28.2009,28.2559,122200.0
2010-07-16 10:30:00,51.37,51.57,51.33,51.51,56800.0,28.2559,28.3659,28.2339,28.3329,56800.0
2010-07-16 11:00:00,51.52,51.54,51.28,51.42,34500.0,28.3384,28.3494,28.2064,28.2834,34500.0
2010-07-16 11:30:00,51.41,51.41,51.29,51.36,44100.0,28.2779,28.2779,28.2119,28.2504,44100.0
2010-07-16 12:00:00,51.35,51.39,51.28,51.35,51500.0,28.2449,28.2669,28.2064,28.2449,51500.0
2010-07-16 12:30:00,51.35,51.4,51.28,51.28,29800.0,28.2449,28.2724,28.2064,28.2064,29800.0
2010-07-16 13:00:00,51.27,51.31,51.16,51.17,38900.0,28.2009,28.2229,28.1403,28.1458,38900.0
2010-07-16 13:30:00,51.16,51.37,51.14,51.19,49500.0,28.1403,28.2559,28.1293,28.1568,49500.0
2010-07-16 14:00:00,51.17,51.25,51.1,51.16,49900.0,28.1458,28.1899,28.1073,28.1403,49900.0
2010-07-16 14:30:00,51.16,51.17,51.05,51.09,68200.0,28.1403,28.1458,28.0798,28.1018,68200.0
2010-07-16 15:00:00,51.08,51.21,51.03,51.09,80500.0,28.0963,28.1678,28.0688,28.1018,80500.0
2010-07-16 15:30:00,51.08,51.3,51.05,51.17,255900.0,28.0963,28.2174,28.0798,28.1458,255900.0
2010-07-19 09:30:00,51.06,51.44,50.98,51.28,92000.0,28.0853,28.2944,28.0413,28.2064,92000.0
2010-07-19 10:00:00,51.28,51.28,50.58,50.63,130400.0,28.2064,28.2064,27.8213,27.8488,130400.0
2010-07-19 10:30:00,50.6,50.77,50.54,50.61,74700.0,27.8323,27.9258,27.7993,27.8378,74700.0
2010-07-19 11:00:00,50.6,50.87,50.53,50.74,72900.0,27.8323,27.9808,27.7938,27.9093,72900.0
2010-07-19 11:30:00,50.74,50.77,50.61,50.69,26000.0,27.9093,27.9258,27.8378,27.8818,26000.0
2010-07-19 12:00:00,50.73,50.88,50.67,50.8,41700.0,27.9038,27.9863,27.8708,27.9423,41700.0
2010-07-19 12:30:00,50.79,50.87,50.75,50.82,33100.0,27.9368,27.9808,27.9148,27.9533,33100.0
2010-07-19 13:00:00,50.81,50.84,50.72,50.73,26400.0,27.9478,27.9643,27.8983,27.9038,26400.0
2010-07-19 13:30:00,50.74,50.81,50.48,50.53,31900.0,27.9093,27.9478,27.7663,27.7938,31900.0
2010-07-19 14:00:00,50.53,50.79,50.51,50.71,76000.0,27.7938,27.9368,27.7828,27.8928,76000.0
2010-07-19 14:30:00,50.73,50.98,50.69,50.87,31700.0,27.9038,28.0413,27.8818,27.9808,31700.0
2010-07-19 15:00:00,50.88,51.06,50.74,50.77,72000.0,27.9863,28.0853,27.9093,27.9258,72000.0
2010-07-19 15:30:00,50.77,50.89,50.59,50.78,247300.0,27.9258,27.9918,27.8268,27.9313,247300.0
2010-07-20 09:30:00,50.25,50.49,50.07,50.44,112800.0,27.6398,27.7718,27.5408,27.7443,112800.0
2010-07-20 10:00:00,50.43,50.68,50.18,50.53,101300.0,27.7388,27.8763,27.6013,27.7938,101300.0
2010-07-20 10:30:00,50.51,50.6,50.34,50.45,49600.0,27.7828,27.8323,27.6893,27.7498,49600.0
2010-07-20 11:00:00,50.44,50.85,50.43,50.79,44100.0,27.7443,27.9698,27.7388,27.9368,44100.0
2010-07-20 11:30:00,50.78,50.79,50.55,50.59,17400.0,27.9313,27.9368,27.8048,27.8268,17400.0
2010-07-20 12:00:00,50.58,50.69,50.57,50.68,29600.0,27.8213,27.8818,27.8158,27.8763,29600.0
2010-07-20 12:30:00,50.68,50.79,50.62,50.62,21500.0,27.8763,27.9368,27.8433,27.8433,21500.0
2010-07-20 13:00:00,50.62,50.82,50.62,50.8,28700.0,27.8433,27.9533,27.8433,27.9423,28700.0
2010-07-20 13:30:00,50.81,51.0,50.79,50.99,53200.0,27.9478,28.0523,27.9368,28.0468,53200.0
2010-07-20 14:00:00,50.99,51.01,50.84,50.91,46000.0,28.0468,28.0578,27.9643,28.0028,46000.0
2010-07-20 14:30:00,50.9,51.05,50.9,50.99,67600.0,27.9973,28.0798,27.9973,28.0468,67600.0
2010-07-20 15:00:00,50.99,51.31,50.98,51.25,79500.0,28.0468,28.2229,28.0413,28.1899,79500.0
2010-07-20 15:30:00,51.25,51.35,51.14,51.32,172100.0,28.1899,28.2449,28.1293,28.2284,172100.0
2010-07-21 09:30:00,51.89,51.89,51.0,51.06,135000.0,28.5419,28.5419,28.0523,28.0853,135000.0
2010-07-21 10:00:00,51.04,51.1,50.86,51.06,83800.0,28.0743,28.1073,27.9753,28.0853,83800.0
2010-07-21 10:30:00,51.05,51.07,50.92,50.97,70800.0,28.0798,28.0908,28.0083,28.0358,70800.0
2010-07-21 11:00:00,50.96,50.99,50.69,50.83,90600.0,28.0303,28.0468,27.8818,27.9588,90600.0
2010-07-21 11:30:00,50.79,50.86,50.71,50.86,58900.0,27.9368,27.9753,27.8928,27.9753,58900.0
2010-07-21 12:00:00,50.86,50.96,50.81,50.85,55800.0,27.9753,28.0303,27.9478,27.9698,55800.0
2010-07-21 12:30:00,50.88,50.92,50.78,50.8,56000.0,27.9863,28.0083,27.9313,27.9423,56000.0
2010-07-21 13:00:00,50.8,50.9,50.79,50.86,29000.0,27.9423,27.9973,27.9368,27.9753,29000.0
2010-07-21 13:30:00,50.87,50.91,50.79,50.82,24800.0,27.9808,28.0028,27.9368,27.9533,24800.0
2010-07-21 14:00:00,50.81,50.85,50.39,50.43,179700.0,27.9478,27.9698,27.7168,27.7388,179700.0
2010-07-21 14:30:00,50.41,50.44,49.91,49.94,140800.0,27.7278,27.7443,27.4528,27.4693,140800.0
2010-07-21 15:00:00,49.95,50.29,49.87,49.88,189000.0,27.4748,27.6618,27.4308,27.4363,189000.0
2010-07-21 15:30:00,49.89,49.91,49.51,49.64,413500.0,27.4418,27.4528,27.2328,27.3043,413500.0
2010-07-22 09:30:00,50.09,50.15,49.92,49.98,184900.0,27.8162,27.8495,27.7218,27.7551,184900.0
2010-07-22 10:00:00,50.01,50.21,50.0,50.07,195800.0,27.7718,27.8828,27.7662,27.8051,195800.0
2010-07-22 10:30:00,50.06,50.07,49.82,49.91,119700.0,27.7995,27.8051,27.6663,27.7162,119700.0
2010-07-22 11:00:00,49.91,50.17,49.89,50.17,104500.0,27.7162,27.8606,27.7051,27.8606,104500.0
2010-07-22 11:30:00,50.17,50.21,50.04,50.07,51800.0,27.8606,27.8828,27.7884,27.8051,51800.0
2010-07-22 12:00:00,50.06,50.13,50.04,50.11,43600.0,27.7995,27.8384,27.7884,27.8273,43600.0
2010-07-22 12:30:00,50.12,50.16,50.08,50.16,44300.0,27.8328,27.8551,27.8106,27.8551,44300.0
2010-07-22 13:00:00,50.15,50.2,50.14,50.16,32500.0,27.8495,27.8773,27.844,27.8551,32500.0
2010-07-22 13:30:00,50.16,50.17,50.08,50.12,49700.0,27.8551,27.8606,27.8106,27.8328,49700.0
2010-07-22 14:00:00,50.11,50.17,50.1,50.16,66600.0,27.8273,27.8606,27.8217,27.8551,66600.0
2010-07-22 14:30:00,50.16,50.18,50.12,50.17,73700.0,27.8551,27.8662,27.8328,27.8606,73700.0
2010-07-22 15:00:00,50.15,50.17,50.09,50.13,94100.0,27.8495,27.8606,27.8162,27.8384,94100.0
2010-07-22 15:30:00,50.13,50.14,49.96,50.02,264100.0,27.8384,27.844,27.744,27.7773,264100.0
2010-07-23 09:30:00,50.02,50.17,49.79,49.92,164900.0,27.7773,27.8606,27.6496,27.7218,164900.0
2010-07-23 10:00:00,49.91,50.13,49.87,50.11,127900.0,27.7162,27.8384,27.694,27.8273,127900.0
2010-07-23 10:30:00,50.15,50.25,50.12,50.17,100900.0,27.8495,27.905,27.8328,27.8606,100900.0
2010-07-23 11:00:00,50.18,50.23,50.08,50.1,67700.0,27.8662,27.8939,27.8106,27.8217,67700.0
2010-07-23 11:30:00,50.09,50.1,49.96,50.03,179000.0,27.8162,27.8217,27.744,27.7829,179000.0
2010-07-23 12:00:00,50.05,50.19,49.75,49.89,192200.0,27.794,27.8717,27.6274,27.7051,192200.0
2010-07-23 12:30:00,49.89,49.93,49.68,49.84,37200.0,27.7051,27.7273,27.5885,27.6774,37200.0
2010-07-23 13:00:00,49.84,50.09,49.73,50.05,44400.0,27.6774,27.8162,27.6163,27.794,44400.0
2010-07-23 13:30:00,50.07,50.14,50.0,50.14,47900.0,27.8051,27.844,27.7662,27.844,47900.0
2010-07-23 14:00:00,50.15,50.3,50.14,50.25,46900.0,27.8495,27.9328,27.844,27.905,46900.0
2010-07-23 14:30:00,50.25,50.38,50.18,50.29,41700.0,27.905,27.9772,27.8662,27.9273,41700.0
2010-07-23 15:00:00,50.31,50.33,50.17,50.24,73700.0,27.9384,27.9495,27.8606,27.8995,73700.0
2010-07-23 15:30:00,50.24,50.31,50.1,50.17,278700.0,27.8995,27.9384,27.8217,27.8606,278700.0
2010-07-26 09:30:00,50.44,50.44,50.12,50.24,86100.0,28.0106,28.0106,27.8328,27.8995,86100.0
2010-07-26 10:00:00,50.26,50.61,50.26,50.54,110100.0,27.9106,28.105,27.9106,28.0661,110100.0
2010-07-26 10:30:00,50.56,50.56,50.38,50.53,52800.0,28.0772,28.0772,27.9772,28.0605,52800.0
2010-07-26 11:00:00,50.54,50.67,50.51,50.61,53600.0,28.0661,28.1383,28.0494,28.105,53600.0
2010-07-26 11:30:00,50.59,50.84,50.58,50.74,114800.0,28.0939,28.2327,28.0883,28.1771,114800.0
2010-07-26 12:00:00,50.76,50.79,50.66,50.72,33000.0,28.1883,28.2049,28.1327,28.166,33000.0
2010-07-26 12:30:00,50.7,50.78,50.63,50.67,30400.0,28.1549,28.1994,28.1161,28.1383,30400.0
2010-07-26 13:00:00,50.68,50.76,50.67,50.74,20300.0,28.1438,28.1883,28.1383,28.1771,20300.0
2010-07-26 13:30:00,50.74,50.8,50.71,50.75,41000.0,28.1771,28.2105,28.1605,28.1827,41000.0
2010-07-26 14:00:00,50.75,50.78,50.69,50.69,37400.0,28.1827,28.1994,28.1494,28.1494,37400.0
2010-07-26 14:30:00,50.68,50.73,50.63,50.66,39700.0,28.1438,28.1716,28.1161,28.1327,39700.0
2010-07-26 15:00:00,50.68,50.9,50.66,50.87,71000.0,28.1438,28.266,28.1327,28.2493,71000.0
2010-07-26 15:30:00,50.89,50.97,50.79,50.85,263100.0,28.2604,28.3049,28.2049,28.2382,263100.0
2010-07-27 09:30:00,51.34,51.86,51.34,51.52,159600.0,28.5103,28.7991,28.5103,28.6103,159600.0
2010-07-27 10:00:00,51.5,51.69,51.26,51.39,116900.0,28.5992,28.7047,28.4659,28.5381,116900.0
2010-07-27 10:30:00,51.39,51.44,51.28,51.35,49900.0,28.5381,28.5659,28.477,28.5159,49900.0
2010-07-27 11:00:00,51.38,51.4,51.22,51.37,57500.0,28.5326,28.5437,28.4437,28.527,57500.0
2010-07-27 11:30:00,51.37,51.59,51.34,51.56,50500.0,28.527,28.6492,28.5103,28.6325,50500.0
2010-07-27 12:00:00,51.56,51.62,51.48,51.55,50500.0,28.6325,28.6658,28.5881,28.627,50500.0
2010-07-27 12:30:00,51.56,51.6,51.38,51.49,36600.0,28.6325,28.6547,28.5326,28.5936,36600.0
2010-07-27 13:00:00,51.49,51.55,51.31,51.36,36800.0,28.5936,28.627,28.4937,28.5215,36800.0
2010-07-27 13:30:00,51.38,51.48,51.38,51.42,25600.0,28.5326,28.5881,28.5326,28.5548,25600.0
2010-07-27 14:00:00,51.43,51.56,51.42,51.52,36200.0,28.5603,28.6325,28.5548,28.6103,36200.0
2010-07-27 14:30:00,51.54,51.57,51.48,51.55,41300.0,28.6214,28.6381,28.5881,28.627,41300.0
2010-07-27 15:00:00,51.55,51.61,51.53,51.6,32500.0,28.627,28.6603,28.6159,28.6547,32500.0
2010-07-27 15:30:00,51.59,51.64,51.53,51.58,148500.0,28.6492,28.6769,28.6159,28.6436,148500.0
2010-07-28 09:30:00,51.63,52.13,51.63,52.07,128600.0,28.6714,28.949,28.6714,28.9157,128600.0
2010-07-28 10:00:00,52.07,52.31,51.94,51.99,101900.0,28.9157,29.049,28.8435,28.8713,101900.0
2010-07-28 10:30:00,51.98,52.07,51.82,51.95,82200.0,28.8658,28.9157,28.7769,28.8491,82200.0
2010-07-28 11:00:00,51.94,52.07,51.86,52.01,47900.0,28.8435,28.9157,28.7991,28.8824,47900.0
2010-07-28 11:30:00,52.0,52.09,51.91,51.95,32500.0,28.8769,28.9268,28.8269,28.8491,32500.0
2010-07-28 12:00:00,51.96,52.03,51.9,51.99,27600.0,28.8546,28.8935,28.8213,28.8713,27600.0
2010-07-28 12:30:00,52.0,52.15,51.97,52.13,60200.0,28.8769,28.9602,28.8602,28.949,60200.0
2010-07-28 13:00:00,52.13,52.14,51.93,51.94,33900.0,28.949,28.9546,28.838,28.8435,33900.0
2010-07-28 13:30:00,51.93,52.0,51.91,51.98,17700.0,28.838,28.8769,28.8269,28.8658,17700.0
2010-07-28 14:00:00,51.98,52.04,51.78,51.85,65400.0,28.8658,28.8991,28.7547,28.7936,65400.0
2010-07-28 14:30:00,51.84,51.88,51.71,51.78,39900.0,28.788,28.8102,28.7158,28.7547,39900.0
2010-07-28 15:00:00,51.78,51.87,51.75,51.86,68500.0,28.7547,28.8047,28.738,28.7991,68500.0
2010-07-28 15:30:00,51.86,52.02,51.85,51.89,134700.0,28.7991,28.888,28.7936,28.8158,134700.0
2010-07-29 09:30:00,52.34,52.75,52.34,52.72,89200.0,29.0657,29.2934,29.0657,29.2767,89200.0
2010-07-29 10:00:00,52.71,52.82,52.58,52.82,85100.0,29.2711,29.3322,29.1989,29.3322,85100.0
2010-07-29 10:30:00,52.81,52.87,52.71,52.85,74000.0,29.3267,29.36,29.2711,29.3489,74000.0
2010-07-29 11:00:00,52.84,52.85,52.26,52.26,108400.0,29.3433,29.3489,29.0212,29.0212,108400.0
2010-07-29 11:30:00,52.26,52.26,52.0,52.08,86600.0,29.0212,29.0212,28.8769,28.9213,86600.0
2010-07-29 12:00:00,52.04,52.04,51.77,51.84,65800.0,28.8991,28.8991,28.7491,28.788,65800.0
2010-07-29 12:30:00,51.84,51.95,51.68,51.95,30300.0,28.788,28.8491,28.6992,28.8491,30300.0
2010-07-29 13:00:00,51.94,52.24,51.94,52.21,46000.0,28.8435,29.0101,28.8435,28.9935,46000.0
2010-07-29 13:30:00,52.23,52.27,52.13,52.25,39100.0,29.0046,29.0268,28.949,29.0157,39100.0
2010-07-29 14:00:00,52.24,52.41,52.1,52.39,55300.0,29.0101,29.1045,28.9324,29.0934,55300.0
2010-07-29 14:30:00,52.43,52.47,52.26,52.33,59100.0,29.1156,29.1379,29.0212,29.0601,59100.0
2010-07-29 15:00:00,52.32,52.54,52.28,52.54,66900.0,29.0546,29.1767,29.0323,29.1767,66900.0
2010-07-29 15:30:00,52.54,52.54,52.12,52.13,188700.0,29.1767,29.1767,28.9435,28.949,188700.0
2010-07-30 09:30:00,51.86,51.86,51.23,51.66,175100.0,28.7991,28.7991,28.4493,28.688,175100.0
2010-07-30 10:00:00,51.69,52.21,51.68,52.21,94800.0,28.7047,28.9935,28.6992,28.9935,94800.0
2010-07-30 10:30:00,52.24,52.84,52.22,52.37,175500.0,29.0101,29.3433,28.999,29.0823,175500.0
2010-07-30 11:00:00,52.37,52.49,52.31,52.44,55300.0,29.0823,29.149,29.049,29.1212,55300.0
2010-07-30 11:30:00,52.48,52.48,52.25,52.33,39500.0,29.1434,29.1434,29.0157,29.0601,39500.0
2010-07-30 12:00:00,52.32,52.48,52.3,52.39,21800.0,29.0546,29.1434,29.0435,29.0934,21800.0
2010-07-30 12:30:00,52.38,52.38,52.19,52.32,20500.0,29.0879,29.0879,28.9824,29.0546,20500.0
2010-07-30 13:00:00,52.32,52.34,52.02,52.07,27900.0,29.0546,29.0657,28.888,28.9157,27900.0
2010-07-30 13:30:00,52.05,52.1,51.91,51.92,27900.0,28.9046,28.9324,28.8269,28.8324,27900.0
2010-07-30 14:00:00,51.92,52.24,51.92,52.16,52300.0,28.8324,29.0101,28.8324,28.9657,52300.0
2010-07-30 14:30:00,52.17,52.34,52.14,52.16,31300.0,28.9713,29.0657,28.9546,28.9657,31300.0
2010-07-30 15:00:00,52.2,52.64,52.16,52.51,56400.0,28.9879,29.2323,28.9657,29.1601,56400.0
2010-07-30 15:30:00,52.52,52.56,52.21,52.22,138200.0,29.1656,29.1878,28.9935,28.999,138200.0
2010-08-02 09:30:00,52.95,53.21,52.83,52.89,60900.0,29.4044,29.5488,29.3378,29.3711,60900.0
2010-08-02 10:00:00,52.89,53.28,52.89,53.08,64000.0,29.3711,29.5877,29.3711,29.4766,64000.0
2010-08-02 10:30:00,53.09,53.17,53.02,53.1,23200.0,29.4822,29.5266,29.4433,29.4877,23200.0
2010-08-02 11:00:00,53.11,53.12,53.0,53.02,34200.0,29.4933,29.4988,29.4322,29.4433,34200.0
2010-08-02 11:30:00,53.04,53.15,53.02,53.08,27100.0,29.4544,29.5155,29.4433,29.4766,27100.0
2010-08-02 12:00:00,53.1,53.1,53.01,53.01,10700.0,29.4877,29.4877,29.4377,29.4377,10700.0
2010-08-02 12:30:00,53.03,53.05,52.96,53.01,13600.0,29.4488,29.4599,29.41,29.4377,13600.0
2010-08-02 13:00:00,53.02,53.08,53.01,53.04,10300.0,29.4433,29.4766,29.4377,29.4544,10300.0
2010-08-02 13:30:00,52.99,53.05,52.93,53.01,15400.0,29.4266,29.4599,29.3933,29.4377,15400.0
2010-08-02 14:00:00,53.0,53.09,52.98,53.0,20900.0,29.4322,29.4822,29.4211,29.4322,20900.0
2010-08-02 14:30:00,53.0,53.22,53.0,53.22,22900.0,29.4322,29.5544,29.4322,29.5544,22900.0
2010-08-02 15:00:00,53.19,53.27,53.13,53.25,36000.0,29.5377,29.5821,29.5044,29.571,36000.0
2010-08-02 15:30:00,53.27,53.33,53.17,53.31,82200.0,29.5821,29.6154,29.5266,29.6043,82200.0
2010-08-03 09:30:00,53.21,53.34,52.82,53.01,97600.0,29.5488,29.621,29.3322,29.4377,97600.0
2010-08-03 10:00:00,53.0,53.0,52.8,52.91,67000.0,29.4322,29.4322,29.3211,29.3822,67000.0
2010-08-03 10:30:00,52.92,53.11,52.86,53.09,42700.0,29.3878,29.4933,29.3544,29.4822,42700.0
2010-08-03 11:00:00,53.1,53.14,52.97,53.08,43500.0,29.4877,29.5099,29.4155,29.4766,43500.0
2010-08-03 11:30:00,53.11,53.14,53.04,53.14,20300.0,29.4933,29.5099,29.4544,29.5099,20300.0
2010-08-03 12:00:00,53.14,53.17,53.0,53.01,15900.0,29.5099,29.5266,29.4322,29.4377,15900.0
2010-08-03 12:30:00,52.99,53.07,52.99,53.01,14600.0,29.4266,29.4711,29.4266,29.4377,14600.0
2010-08-03 13:00:00,53.01,53.01,52.71,52.73,65200.0,29.4377,29.4377,29.2711,29.2822,65200.0
2010-08-03 13:30:00,52.74,52.81,52.65,52.75,29200.0,29.2878,29.3267,29.2378,29.2934,29200.0
2010-08-03 14:00:00,52.77,52.82,52.75,52.8,20900.0,29.3045,29.3322,29.2934,29.3211,20900.0
2010-08-03 14:30:00,52.8,52.87,52.69,52.75,29400.0,29.3211,29.36,29.26,29.2934,29400.0
2010-08-03 15:00:00,52.76,52.89,52.74,52.81,46000.0,29.2989,29.3711,29.2878,29.3267,46000.0
2010-08-03 15:30:00,52.82,52.82,52.48,52.6,132400.0,29.3322,29.3322,29.1434,29.2101,132400.0
2010-08-04 09:30:00,52.82,53.01,52.52,52.67,78300.0,29.3322,29.4377,29.1656,29.2489,78300.0
2010-08-04 10:00:00,52.67,52.86,52.25,52.34,94000.0,29.2489,29.3544,29.0157,29.0657,94000.0
2010-08-04 10:30:00,52.37,52.64,52.2,52.5,61000.0,29.0823,29.2323,28.9879,29.1545,61000.0
2010-08-04 11:00:00,52.5,52.64,52.42,52.6,39500.0,29.1545,29.2323,29.1101,29.2101,39500.0
2010-08-04 11:30:00,52.66,52.79,52.66,52.71,25100.0,29.2434,29.3156,29.2434,29.2711,25100.0
2010-08-04 12:00:00,52.72,52.8,52.69,52.72,19400.0,29.2767,29.3211,29.26,29.2767,19400.0
2010-08-04 12:30:00,52.74,52.79,52.7,52.7,13700.0,29.2878,29.3156,29.2656,29.2656,13700.0
2010-08-04 13:00:00,52.7,52.73,52.67,52.68,17000.0,29.2656,29.2822,29.2489,29.2545,17000.0
2010-08-04 13:30:00,52.66,52.73,52.6,52.7,19400.0,29.2434,29.2822,29.2101,29.2656,19400.0
2010-08-04 14:00:00,52.71,52.81,52.68,52.74,23900.0,29.2711,29.3267,29.2545,29.2878,23900.0
2010-08-04 14:30:00,52.74,52.78,52.71,52.77,25700.0,29.2878,29.31,29.2711,29.3045,25700.0
2010-08-04 15:00:00,52.76,52.78,52.71,52.74,26400.0,29.2989,29.31,29.2711,29.2878,26400.0
2010-08-04 15:30:00,52.75,52.79,52.67,52.68,66000.0,29.2934,29.3156,29.2489,29.2545,66000.0
2010-08-05 09:30:00,52.72,52.8,52.47,52.49,89200.0,29.2767,29.3211,29.1379,29.149,89200.0
2010-08-05 10:00:00,52.48,52.57,52.34,52.55,53000.0,29.1434,29.1934,29.0657,29.1823,53000.0
2010-08-05 10:30:00,52.57,52.61,52.23,52.34,38500.0,29.1934,29.2156,29.0046,29.0657,38500.0
2010-08-05 11:00:00,52.31,52.39,52.16,52.32,36400.0,29.049,29.0934,28.9657,29.0546,36400.0
2010-08-05 11:30:00,52.31,52.5,52.31,52.35,30700.0,29.049,29.1545,29.049,29.0712,30700.0
2010-08-05 12:00:00,52.36,52.48,52.31,52.4,10500.0,29.0768,29.1434,29.049,29.099,10500.0
2010-08-05 12:30:00,52.39,52.39,52.2,52.2,11300.0,29.0934,29.0934,28.9879,28.9879,11300.0
2010-08-05 13:00:00,52.2,52.2,51.93,52.02,36600.0,28.9879,28.9879,28.838,28.888,36600.0
2010-08-05 13:30:00,52.04,52.15,52.02,52.1,22200.0,28.8991,28.9602,28.888,28.9324,22200.0
2010-08-05 14:00:00,52.13,52.14,51.98,52.0,23100.0,28.949,28.9546,28.8658,28.8769,23100.0
2010-08-05 14:30:00,52.0,52.01,51.88,51.93,33800.0,28.8769,28.8824,28.8102,28.838,33800.0
2010-08-05 15:00:00,51.94,51.96,51.8,51.9,99800.0,28.8435,28.8546,28.7658,28.8213,99800.0
2010-08-05 15:30:00,51.89,51.92,51.74,51.83,123800.0,28.8158,28.8324,28.7325,28.7825,123800.0
2010-08-06 09:30:00,51.13,51.35,50.97,51.33,92400.0,28.3937,28.5159,28.3049,28.5048,92400.0
2010-08-06 10:00:00,51.33,51.63,51.24,51.35,55000.0,28.5048,28.6714,28.4548,28.5159,55000.0
2010-08-06 10:30:00,51.38,51.38,50.65,50.67,71400.0,28.5326,28.5326,28.1272,28.1383,71400.0
2010-08-06 11:00:00,50.67,50.73,50.52,50.68,70200.0,28.1383,28.1716,28.055,28.1438,70200.0
2010-08-06 11:30:00,50.69,50.91,50.62,50.77,35000.0,28.1494,28.2716,28.1105,28.1938,35000.0
2010-08-06 12:00:00,50.78,50.89,50.75,50.81,25600.0,28.1994,28.2604,28.1827,28.216,25600.0
2010-08-06 12:30:00,50.8,50.86,50.8,50.84,30000.0,28.2105,28.2438,28.2105,28.2327,30000.0
2010-08-06 13:00:00,50.84,50.87,50.71,50.81,26600.0,28.2327,28.2493,28.1605,28.216,26600.0
2010-08-06 13:30:00,50.84,50.98,50.83,50.97,31100.0,28.2327,28.3104,28.2271,28.3049,31100.0
2010-08-06 14:00:00,50.99,50.99,50.85,50.94,19200.0,28.316,28.316,28.2382,28.2882,19200.0
2010-08-06 14:30:00,50.94,51.19,50.94,51.14,41200.0,28.2882,28.427,28.2882,28.3993,41200.0
2010-08-06 15:00:00,51.16,51.45,51.13,51.35,73900.0,28.4104,28.5714,28.3937,28.5159,73900.0
2010-08-06 15:30:00,51.35,51.55,51.31,51.48,124400.0,28.5159,28.627,28.4937,28.5881,124400.0
2010-08-09 09:30:00,51.84,51.97,51.64,51.77,72900.0,28.788,28.8602,28.6769,28.7491,72900.0
2010-08-09 10:00:00,51.77,52.06,51.77,51.94,44300.0,28.7491,28.9102,28.7491,28.8435,44300.0
2010-08-09 10:30:00,51.97,52.02,51.9,51.96,22800.0,28.8602,28.888,28.8213,28.8546,22800.0
2010-08-09 11:00:00,51.95,52.01,51.92,51.97,11800.0,28.8491,28.8824,28.8324,28.8602,11800.0
2010-08-09 11:30:00,51.96,52.07,51.94,52.06,16900.0,28.8546,28.9157,28.8435,28.9102,16900.0
2010-08-09 12:00:00,52.08,52.2,52.03,52.04,30500.0,28.9213,28.9879,28.8935,28.8991,30500.0
2010-08-09 12:30:00,52.02,52.11,52.01,52.11,37200.0,28.888,28.9379,28.8824,28.9379,37200.0
2010-08-09 13:00:00,52.09,52.13,52.05,52.09,8400.0,28.9268,28.949,28.9046,28.9268,8400.0
2010-08-09 13:30:00,52.11,52.15,52.02,52.12,9300.0,28.9379,28.9602,28.888,28.9435,9300.0
2010-08-09 14:00:00,52.13,52.17,52.1,52.17,15100.0,28.949,28.9713,28.9324,28.9713,15100.0
2010-08-09 14:30:00,52.18,52.32,52.17,52.29,24100.0,28.9768,29.0546,28.9713,29.0379,24100.0
2010-08-09 15:00:00,52.29,52.32,52.12,52.17,78100.0,29.0379,29.0546,28.9435,28.9713,78100.0
2010-08-09 15:30:00,52.16,52.28,52.05,52.08,111100.0,28.9657,29.0323,28.9046,28.9213,111100.0
2010-08-10 09:30:00,51.31,51.55,51.11,51.25,48200.0,28.4937,28.627,28.3826,28.4604,48200.0
2010-08-10 10:00:00,51.25,51.32,51.13,51.14,36400.0,28.4604,28.4992,28.3937,28.3993,36400.0
2010-08-10 10:30:00,51.12,51.15,50.92,51.07,35900.0,28.3882,28.4048,28.2771,28.3604,35900.0
2010-08-10 11:00:00,51.07,51.3,51.06,51.29,16600.0,28.3604,28.4881,28.3549,28.4826,16600.0
2010-08-10 11:30:00,51.29,51.34,51.27,51.29,11400.0,28.4826,28.5103,28.4715,28.4826,11400.0
2010-08-10 12:00:00,51.28,51.32,51.27,51.28,11200.0,28.477,28.4992,28.4715,28.477,11200.0
2010-08-10 12:30:00,51.27,51.27,51.2,51.23,12100.0,28.4715,28.4715,28.4326,28.4493,12100.0
2010-08-10 13:00:00,51.25,51.26,51.1,51.12,8100.0,28.4604,28.4659,28.3771,28.3882,8100.0
2010-08-10 13:30:00,51.13,51.36,51.11,51.28,22000.0,28.3937,28.5215,28.3826,28.477,22000.0
2010-08-10 14:00:00,51.33,51.74,51.28,51.54,78000.0,28.5048,28.7325,28.477,28.6214,78000.0
2010-08-10 14:30:00,51.55,51.82,51.55,51.65,57400.0,28.627,28.7769,28.627,28.6825,57400.0
2010-08-10 15:00:00,51.61,51.87,51.5,51.68,56800.0,28.6603,28.8047,28.5992,28.6992,56800.0
2010-08-10 15:30:00,51.71,51.76,51.59,51.64,121900.0,28.7158,28.7436,28.6492,28.6769,121900.0
2010-08-11 09:30:00,50.68,50.78,50.2,50.23,129000.0,28.1438,28.1994,27.8773,27.8939,129000.0
2010-08-11 10:00:00,50.25,50.45,50.14,50.23,66800.0,27.905,28.0161,27.844,27.8939,66800.0
2010-08-11 10:30:00,50.24,50.24,49.83,49.92,89900.0,27.8995,27.8995,27.6718,27.7218,89900.0
2010-08-11 11:00:00,49.92,49.92,49.61,49.65,57800.0,27.7218,27.7218,27.5496,27.5718,57800.0
2010-08-11 11:30:00,49.67,50.02,49.63,50.01,43800.0,27.583,27.7773,27.5607,27.7718,43800.0
2010-08-11 12:00:00,49.99,49.99,49.82,49.94,23000.0,27.7607,27.7607,27.6663,27.7329,23000.0
2010-08-11 12:30:00,49.96,50.05,49.85,49.9,24200.0,27.744,27.794,27.6829,27.7107,24200.0
2010-08-11 13:00:00,49.86,50.11,49.83,50.02,18100.0,27.6885,27.8273,27.6718,27.7773,18100.0
2010-08-11 13:30:00,50.03,50.13,49.89,49.9,29800.0,27.7829,27.8384,27.7051,27.7107,29800.0
2010-08-11 14:00:00,49.9,50.03,49.83,49.99,17200.0,27.7107,27.7829,27.6718,27.7607,17200.0
2010-08-11 14:30:00,50.0,50.04,49.84,49.92,34100.0,27.7662,27.7884,27.6774,27.7218,34100.0
2010-08-11 15:00:00,49.91,49.98,49.84,49.87,37400.0,27.7162,27.7551,27.6774,27.694,37400.0
2010-08-11 15:30:00,49.88,49.89,49.7,49.79,143600.0,27.6996,27.7051,27.5996,27.6496,143600.0
2010-08-12 09:30:00,49.41,49.64,49.14,49.43,123200.0,27.4386,27.5663,27.2886,27.4497,123200.0
2010-08-12 10:00:00,49.4,49.5,49.34,49.37,52600.0,27.433,27.4885,27.3997,27.4164,52600.0
2010-08-12 10:30:00,49.33,49.67,49.3,49.46,69300.0,27.3941,27.583,27.3775,27.4663,69300.0
2010-08-12 11:00:00,49.47,49.54,49.36,49.52,38800.0,27.4719,27.5108,27.4108,27.4997,38800.0
2010-08-12 11:30:00,49.52,49.57,49.47,49.5,26800.0,27.4997,27.5274,27.4719,27.4885,26800.0
2010-08-12 12:00:00,49.49,49.52,49.36,49.44,21200.0,27.483,27.4997,27.4108,27.4552,21200.0
2010-08-12 12:30:00,49.43,49.52,49.41,49.49,28100.0,27.4497,27.4997,27.4386,27.483,28100.0
2010-08-12 13:00:00,49.51,49.64,49.5,49.59,17100.0,27.4941,27.5663,27.4885,27.5385,17100.0
2010-08-12 13:30:00,49.57,49.57,49.31,49.33,38700.0,27.5274,27.5274,27.383,27.3941,38700.0
2010-08-12 14:00:00,49.34,49.4,49.25,49.26,33800.0,27.3997,27.433,27.3497,27.3553,33800.0
2010-08-12 14:30:00,49.25,49.43,49.17,49.27,39400.0,27.3497,27.4497,27.3053,27.3608,39400.0
2010-08-12 15:00:00,49.29,49.46,49.29,49.34,57300.0,27.3719,27.4663,27.3719,27.3997,57300.0
2010-08-12 15:30:00,49.34,49.46,49.3,49.36,160700.0,27.3997,27.4663,27.3775,27.4108,160700.0
2010-08-13 09:30:00,49.36,49.91,49.31,49.91,77400.0,27.4108,27.7162,27.383,27.7162,77400.0
2010-08-13 10:00:00,49.89,49.96,49.65,49.79,73900.0,27.7051,27.744,27.5718,27.6496,73900.0
2010-08-13 10:30:00,49.82,49.88,49.63,49.65,35100.0,27.6663,27.6996,27.5607,27.5718,35100.0
2010-08-13 11:00:00,49.63,49.67,49.54,49.61,26600.0,27.5607,27.583,27.5108,27.5496,26600.0
2010-08-13 11:30:00,49.61,49.61,49.49,49.5,21500.0,27.5496,27.5496,27.483,27.4885,21500.0
2010-08-13 12:00:00,49.51,49.56,49.48,49.54,19300.0,27.4941,27.5219,27.4774,27.5108,19300.0
2010-08-13 12:30:00,49.53,49.57,49.48,49.57,22900.0,27.5052,27.5274,27.4774,27.5274,22900.0
2010-08-13 13:00:00,49.57,49.58,49.52,49.55,14300.0,27.5274,27.533,27.4997,27.5163,14300.0
2010-08-13 13:30:00,49.55,49.59,49.52,49.55,11400.0,27.5163,27.5385,27.4997,27.5163,11400.0
2010-08-13 14:00:00,49.51,49.52,49.42,49.47,21100.0,27.4941,27.4997,27.4441,27.4719,21100.0
2010-08-13 14:30:00,49.47,49.47,49.28,49.29,28500.0,27.4719,27.4719,27.3664,27.3719,28500.0
2010-08-13 15:00:00,49.29,49.34,49.21,49.24,68200.0,27.3719,27.3997,27.3275,27.3442,68200.0
2010-08-13 15:30:00,49.23,49.3,49.1,49.14,130100.0,27.3386,27.3775,27.2664,27.2886,130100.0
2010-08-16 09:30:00,49.09,49.16,48.73,48.94,136000.0,27.2609,27.2997,27.0609,27.1776,136000.0
2010-08-16 10:00:00,48.93,49.09,48.78,48.98,80000.0,27.172,27.2609,27.0887,27.1998,80000.0
2010-08-16 10:30:00,49.0,49.07,48.92,48.92,113300.0,27.2109,27.2498,27.1665,27.1665,113300.0
2010-08-16 11:00:00,48.92,48.93,48.83,48.88,23400.0,27.1665,27.172,27.1165,27.1442,23400.0
2010-08-16 11:30:00,48.89,48.99,48.87,48.99,18900.0,27.1498,27.2053,27.1387,27.2053,18900.0
2010-08-16 12:00:00,49.0,49.08,48.94,49.08,20500.0,27.2109,27.2553,27.1776,27.2553,20500.0
2010-08-16 12:30:00,49.11,49.21,49.07,49.07,33600.0,27.272,27.3275,27.2498,27.2498,33600.0
2010-08-16 13:00:00,49.08,49.11,49.04,49.06,27100.0,27.2553,27.272,27.2331,27.2442,27100.0
2010-08-16 13:30:00,49.04,49.1,49.0,49.01,18300.0,27.2331,27.2664,27.2109,27.2164,18300.0
2010-08-16 14:00:00,49.05,49.07,48.9,49.04,25700.0,27.2387,27.2498,27.1554,27.2331,25700.0
2010-08-16 14:30:00,49.03,49.06,48.94,49.01,43000.0,27.2275,27.2442,27.1776,27.2164,43000.0
2010-08-16 15:00:00,49.0,49.03,48.87,48.98,33500.0,27.2109,27.2275,27.1387,27.1998,33500.0
2010-08-16 15:30:00,48.98,49.12,48.96,49.09,93800.0,27.1998,27.2775,27.1887,27.2609,93800.0
2010-08-17 09:30:00,49.88,49.98,49.4,49.46,74200.0,27.6996,27.7551,27.433,27.4663,74200.0
2010-08-17 10:00:00,49.44,49.49,49.26,49.33,42400.0,27.4552,27.483,27.3553,27.3941,42400.0
2010-08-17 10:30:00,49.34,49.91,49.31,49.87,55600.0,27.3997,27.7162,27.383,27.694,55600.0
2010-08-17 11:00:00,49.88,50.37,49.87,50.11,106500.0,27.6996,27.9717,27.694,27.8273,106500.0
2010-08-17 11:30:00,50.1,50.24,50.01,50.11,25000.0,27.8217,27.8995,27.7718,27.8273,25000.0
2010-08-17 12:00:00,50.12,50.18,49.91,49.92,24800.0,27.8328,27.8662,27.7162,27.7218,24800.0
2010-08-17 12:30:00,49.9,49.91,49.78,49.79,19600.0,27.7107,27.7162,27.644,27.6496,19600.0
2010-08-17 13:00:00,49.8,50.04,49.8,49.85,44200.0,27.6551,27.7884,27.6551,27.6829,44200.0
2010-08-17 13:30:00,49.83,49.95,49.76,49.78,30800.0,27.6718,27.7384,27.6329,27.644,30800.0
2010-08-17 14:00:00,49.79,49.96,49.77,49.93,28500.0,27.6496,27.744,27.6385,27.7273,28500.0
2010-08-17 14:30:00,49.94,49.99,49.8,49.82,37600.0,27.7329,27.7607,27.6551,27.6663,37600.0
2010-08-17 15:00:00,49.82,49.91,49.7,49.86,28200.0,27.6663,27.7162,27.5996,27.6885,28200.0
2010-08-17 15:30:00,49.85,49.87,49.65,49.73,95700.0,27.6829,27.694,27.5718,27.6163,95700.0
2010-08-18 09:30:00,49.76,49.91,49.39,49.69,74700.0,27.6329,27.7162,27.4275,27.5941,74700.0
2010-08-18 10:00:00,49.68,50.0,49.63,49.77,70000.0,27.5885,27.7662,27.5607,27.6385,70000.0
2010-08-18 10:30:00,49.8,49.92,49.67,49.82,60200.0,27.6551,27.7218,27.583,27.6663,60200.0
2010-08-18 11:00:00,49.81,49.83,49.68,49.73,30200.0,27.6607,27.6718,27.5885,27.6163,30200.0
2010-08-18 11:30:00,49.72,50.03,49.71,49.99,22000.0,27.6107,27.7829,27.6052,27.7607,22000.0
2010-08-18 12:00:00,50.0,50.04,49.93,50.02,20500.0,27.7662,27.7884,27.7273,27.7773,20500.0
2010-08-18 12:30:00,50.03,50.08,49.9,50.06,28300.0,27.7829,27.8106,27.7107,27.7995,28300.0
2010-08-18 13:00:00,50.06,50.2,50.06,50.19,19000.0,27.7995,27.8773,27.7995,27.8717,19000.0
2010-08-18 13:30:00,50.19,50.31,50.12,50.3,32900.0,27.8717,27.9384,27.8328,27.9328,32900.0
2010-08-18 14:00:00,50.32,50.45,50.3,50.37,55500.0,27.9439,28.0161,27.9328,27.9717,55500.0
2010-08-18 14:30:00,50.36,50.48,50.35,50.43,57100.0,27.9661,28.0328,27.9606,28.005,57100.0
2010-08-18 15:00:00,50.43,50.47,50.35,50.4,63000.0,28.005,28.0272,27.9606,27.9883,63000.0
2010-08-18 15:30:00,50.39,50.48,50.23,50.27,133600.0,27.9828,28.0328,27.8939,27.9161,133600.0
2010-08-19 09:30:00,50.1,50.33,49.86,49.92,78600.0,27.8217,27.9495,27.6885,27.7218,78600.0
2010-08-19 10:00:00,49.91,49.91,49.4,49.75,108300.0,27.7162,27.7162,27.433,27.6274,108300.0
2010-08-19 10:30:00,49.74,49.83,49.52,49.57,96500.0,27.6218,27.6718,27.4997,27.5274,96500.0
2010-08-19 11:00:00,49.57,49.65,49.34,49.46,59600.0,27.5274,27.5718,27.3997,27.4663,59600.0
2010-08-19 11:30:00,49.46,49.47,49.15,49.19,40200.0,27.4663,27.4719,27.2942,27.3164,40200.0
2010-08-19 12:00:00,49.23,49.39,49.18,49.38,36600.0,27.3386,27.4275,27.3108,27.4219,36600.0
2010-08-19 12:30:00,49.4,49.52,49.38,49.52,36300.0,27.433,27.4997,27.4219,27.4997,36300.0
2010-08-19 13:00:00,49.51,49.71,49.49,49.53,31800.0,27.4941,27.6052,27.483,27.5052,31800.0
2010-08-19 13:30:00,49.51,49.54,49.38,49.39,25100.0,27.4941,27.5108,27.4219,27.4275,25100.0
2010-08-19 14:00:00,49.4,49.55,49.24,49.55,41200.0,27.433,27.5163,27.3442,27.5163,41200.0
2010-08-19 14:30:00,49.54,49.62,49.48,49.5,70300.0,27.5108,27.5552,27.4774,27.4885,70300.0
2010-08-19 15:00:00,49.49,49.77,49.49,49.53,79300.0,27.483,27.6385,27.483,27.5052,79300.0
2010-08-19 15:30:00,49.53,49.7,49.44,49.45,261300.0,27.5052,27.5996,27.4552,27.4608,261300.0
2010-08-20 09:30:00,49.02,49.02,48.53,48.81,126100.0,27.222,27.222,26.9499,27.1054,126100.0
2010-08-20 10:00:00,48.83,48.83,48.59,48.66,34700.0,27.1165,27.1165,26.9832,27.0221,34700.0
2010-08-20 10:30:00,48.68,48.8,48.65,48.65,34800.0,27.0332,27.0998,27.0165,27.0165,34800.0
2010-08-20 11:00:00,48.66,48.69,48.58,48.62,30600.0,27.0221,27.0387,26.9776,26.9999,30600.0
2010-08-20 11:30:00,48.6,48.6,48.43,48.43,38000.0,26.9888,26.9888,26.8944,26.8944,38000.0
2010-08-20 12:00:00,48.46,48.67,48.44,48.62,23900.0,26.911,27.0276,26.8999,26.9999,23900.0
2010-08-20 12:30:00,48.64,48.69,48.58,48.64,15300.0,27.011,27.0387,26.9776,27.011,15300.0
2010-08-20 13:00:00,48.64,48.77,48.62,48.7,11700.0,27.011,27.0832,26.9999,27.0443,11700.0
2010-08-20 13:30:00,48.7,48.97,48.68,48.94,28200.0,27.0443,27.1942,27.0332,27.1776,28200.0
2010-08-20 14:00:00,48.95,49.14,48.94,49.09,35500.0,27.1831,27.2886,27.1776,27.2609,35500.0
2010-08-20 14:30:00,49.05,49.3,49.05,49.12,44400.0,27.2387,27.3775,27.2387,27.2775,44400.0
2010-08-20 15:00:00,49.13,49.26,49.12,49.16,37000.0,27.2831,27.3553,27.2775,27.2997,37000.0
2010-08-20 15:30:00,49.18,49.2,49.05,49.05,87100.0,27.3108,27.3219,27.2387,27.2387,87100.0
2010-08-23 09:30:00,49.25,49.39,49.2,49.3,43400.0,27.3497,27.4275,27.3219,27.3775,43400.0
2010-08-23 10:00:00,49.32,49.32,49.12,49.15,21200.0,27.3886,27.3886,27.2775,27.2942,21200.0
2010-08-23 10:30:00,49.14,49.24,48.98,49.06,33700.0,27.2886,27.3442,27.1998,27.2442,33700.0
2010-08-23 11:00:00,49.01,49.16,48.91,49.05,32400.0,27.2164,27.2997,27.1609,27.2387,32400.0
2010-08-23 11:30:00,49.06,49.15,49.06,49.09,10700.0,27.2442,27.2942,27.2442,27.2609,10700.0
2010-08-23 12:00:00,49.09,49.27,49.09,49.25,30400.0,27.2609,27.3608,27.2609,27.3497,30400.0
2010-08-23 12:30:00,49.25,49.28,49.17,49.25,20400.0,27.3497,27.3664,27.3053,27.3497,20400.0
2010-08-23 13:00:00,49.24,49.32,49.21,49.32,19800.0,27.3442,27.3886,27.3275,27.3886,19800.0
2010-08-23 13:30:00,49.31,49.38,49.27,49.38,27600.0,27.383,27.4219,27.3608,27.4219,27600.0
2010-08-23 14:00:00,49.39,49.42,49.34,49.36,31100.0,27.4275,27.4441,27.3997,27.4108,31100.0
2010-08-23 14:30:00,49.38,49.41,49.35,49.35,28600.0,27.4219,27.4386,27.4052,27.4052,28600.0
2010-08-23 15:00:00,49.34,49.35,49.18,49.18,31000.0,27.3997,27.4052,27.3108,27.3108,31000.0
2010-08-23 15:30:00,49.18,49.23,49.03,49.06,112200.0,27.3108,27.3386,27.2275,27.2442,112200.0
2010-08-24 09:30:00,47.94,47.97,47.25,47.25,210500.0,26.6222,26.6389,26.2391,26.2391,210500.0
2010-08-24 10:00:00,47.24,47.46,46.91,47.28,205900.0,26.2335,26.3557,26.0503,26.2557,205900.0
2010-08-24 10:30:00,47.29,47.42,47.19,47.42,62100.0,26.2613,26.3335,26.2057,26.3335,62100.0
2010-08-24 11:00:00,47.43,47.55,47.36,47.46,81100.0,26.339,26.4057,26.3002,26.3557,81100.0
2010-08-24 11:30:00,47.45,47.74,47.4,47.58,36900.0,26.3501,26.5112,26.3224,26.4223,36900.0
2010-08-24 12:00:00,47.58,47.62,47.47,47.51,13600.0,26.4223,26.4445,26.3612,26.3835,13600.0
2010-08-24 12:30:00,47.5,47.56,47.45,47.46,28500.0,26.3779,26.4112,26.3501,26.3557,28500.0
2010-08-24 13:00:00,47.48,47.58,47.42,47.58,18400.0,26.3668,26.4223,26.3335,26.4223,18400.0
2010-08-24 13:30:00,47.59,47.59,47.35,47.35,46100.0,26.4279,26.4279,26.2946,26.2946,46100.0
2010-08-24 14:00:00,47.37,47.49,47.32,47.33,56200.0,26.3057,26.3723,26.2779,26.2835,56200.0
2010-08-24 14:30:00,47.34,47.43,47.3,47.36,69700.0,26.289,26.339,26.2668,26.3002,69700.0
2010-08-24 15:00:00,47.37,47.38,47.3,47.32,108100.0,26.3057,26.3113,26.2668,26.2779,108100.0
2010-08-24 15:30:00,47.33,47.33,47.15,47.15,188200.0,26.2835,26.2835,26.1835,26.1835,188200.0
2010-08-25 09:30:00,47.01,47.35,47.01,47.16,181600.0,26.1058,26.2946,26.1058,26.1891,181600.0
2010-08-25 10:00:00,47.14,47.14,46.59,46.7,206400.0,26.178,26.178,25.8726,25.9336,206400.0
2010-08-25 10:30:00,46.69,46.9,46.53,46.85,135200.0,25.9281,26.0447,25.8392,26.0169,135200.0
2010-08-25 11:00:00,46.86,47.11,46.66,47.11,126300.0,26.0225,26.1613,25.9114,26.1613,126300.0
2010-08-25 11:30:00,47.11,47.18,46.94,47.04,75000.0,26.1613,26.2002,26.0669,26.1224,75000.0
2010-08-25 12:00:00,47.05,47.21,47.05,47.18,52800.0,26.128,26.2169,26.128,26.2002,52800.0
2010-08-25 12:30:00,47.2,47.24,47.08,47.14,44200.0,26.2113,26.2335,26.1447,26.178,44200.0
2010-08-25 13:00:00,47.14,47.36,47.11,47.2,41900.0,26.178,26.3002,26.1613,26.2113,41900.0
2010-08-25 13:30:00,47.2,47.28,47.18,47.25,32200.0,26.2113,26.2557,26.2002,26.2391,32200.0
2010-08-25 14:00:00,47.25,47.5,47.23,47.49,61100.0,26.2391,26.3779,26.228,26.3723,61100.0
2010-08-25 14:30:00,47.49,47.88,47.49,47.83,107100.0,26.3723,26.5889,26.3723,26.5612,107100.0
2010-08-25 15:00:00,47.83,47.91,47.57,47.61,99400.0,26.5612,26.6056,26.4168,26.439,99400.0
2010-08-25 15:30:00,47.61,47.88,47.61,47.72,219600.0,26.439,26.5889,26.439,26.5001,219600.0
2010-08-26 09:30:00,46.31,46.82,46.21,46.44,268500.0,25.7171,26.0003,25.6615,25.7893,268500.0
2010-08-26 10:00:00,46.44,46.81,46.36,46.67,132700.0,25.7893,25.9947,25.7448,25.917,132700.0
2010-08-26 10:30:00,46.68,46.96,46.68,46.9,79600.0,25.9225,26.078,25.9225,26.0447,79600.0
2010-08-26 11:00:00,46.9,46.91,46.61,46.81,75500.0,26.0447,26.0503,25.8837,25.9947,75500.0
2010-08-26 11:30:00,46.79,46.82,46.57,46.69,54600.0,25.9836,26.0003,25.8614,25.9281,54600.0
2010-08-26 12:00:00,46.68,46.68,46.58,46.64,38400.0,25.9225,25.9225,25.867,25.9003,38400.0
2010-08-26 12:30:00,46.64,46.67,46.56,46.66,43200.0,25.9003,25.917,25.8559,25.9114,43200.0
2010-08-26 13:00:00,46.67,46.67,46.55,46.58,50000.0,25.917,25.917,25.8503,25.867,50000.0
2010-08-26 13:30:00,46.59,46.65,46.51,46.56,68700.0,25.8726,25.9059,25.8281,25.8559,68700.0
2010-08-26 14:00:00,46.55,46.59,46.36,46.43,51600.0,25.8503,25.8726,25.7448,25.7837,51600.0
2010-08-26 14:30:00,46.42,46.44,46.29,46.29,64600.0,25.7781,25.7893,25.706,25.706,64600.0
2010-08-26 15:00:00,46.29,46.45,46.28,46.41,106200.0,25.706,25.7948,25.7004,25.7726,106200.0
2010-08-26 15:30:00,46.42,46.44,46.3,46.31,162800.0,25.7781,25.7893,25.7115,25.7171,162800.0
2010-08-27 09:30:00,46.62,46.9,46.42,46.42,142200.0,25.8892,26.0447,25.7781,25.7781,142200.0
2010-08-27 10:00:00,46.41,46.61,46.04,46.6,182400.0,25.7726,25.8837,25.5671,25.8781,182400.0
2010-08-27 10:30:00,46.58,46.85,46.54,46.67,103000.0,25.867,26.0169,25.8448,25.917,103000.0
2010-08-27 11:00:00,46.67,47.36,46.67,47.33,79500.0,25.917,26.3002,25.917,26.2835,79500.0
2010-08-27 11:30:00,47.34,47.46,47.25,47.31,58600.0,26.289,26.3557,26.2391,26.2724,58600.0
2010-08-27 12:00:00,47.31,47.69,47.31,47.48,63000.0,26.2724,26.4834,26.2724,26.3668,63000.0
2010-08-27 12:30:00,47.5,47.59,47.26,47.31,39200.0,26.3779,26.4279,26.2446,26.2724,39200.0
2010-08-27 13:00:00,47.29,47.51,47.28,47.51,29200.0,26.2613,26.3835,26.2557,26.3835,29200.0
2010-08-27 13:30:00,47.51,47.7,47.51,47.7,53500.0,26.3835,26.489,26.3835,26.489,53500.0
2010-08-27 14:00:00,47.69,47.77,47.64,47.7,73000.0,26.4834,26.5278,26.4556,26.489,73000.0
2010-08-27 14:30:00,47.69,47.89,47.69,47.88,38900.0,26.4834,26.5945,26.4834,26.5889,38900.0
2010-08-27 15:00:00,47.88,47.9,47.72,47.89,49000.0,26.5889,26.6,26.5001,26.5945,49000.0
2010-08-27 15:30:00,47.89,47.99,47.83,47.87,139100.0,26.5945,26.65,26.5612,26.5834,139100.0
2010-08-30 09:30:00,47.96,48.5,47.83,48.45,127100.0,26.6333,26.9332,26.5612,26.9055,127100.0
2010-08-30 10:00:00,48.44,48.44,48.17,48.28,119100.0,26.8999,26.8999,26.75,26.8111,119100.0
2010-08-30 10:30:00,48.23,48.35,48.1,48.24,59900.0,26.7833,26.8499,26.7111,26.7888,59900.0
2010-08-30 11:00:00,48.25,48.31,48.17,48.3,57300.0,26.7944,26.8277,26.75,26.8222,57300.0
2010-08-30 11:30:00,48.3,48.32,48.13,48.2,59500.0,26.8222,26.8333,26.7278,26.7666,59500.0
2010-08-30 12:00:00,48.19,48.33,48.18,48.28,37900.0,26.7611,26.8388,26.7555,26.8111,37900.0
2010-08-30 12:30:00,48.27,48.47,48.21,48.43,29200.0,26.8055,26.9166,26.7722,26.8944,29200.0
2010-08-30 13:00:00,48.44,48.47,48.34,48.39,41500.0,26.8999,26.9166,26.8444,26.8721,41500.0
2010-08-30 13:30:00,48.37,48.49,48.36,48.39,35800.0,26.861,26.9277,26.8555,26.8721,35800.0
2010-08-30 14:00:00,48.38,48.45,48.32,48.36,50000.0,26.8666,26.9055,26.8333,26.8555,50000.0
2010-08-30 14:30:00,48.36,48.44,48.3,48.34,42000.0,26.8555,26.8999,26.8222,26.8444,42000.0
2010-08-30 15:00:00,48.35,48.47,48.28,48.3,62500.0,26.8499,26.9166,26.8111,26.8222,62500.0
2010-08-30 15:30:00,48.31,48.4,48.21,48.23,140200.0,26.8277,26.8777,26.7722,26.7833,140200.0
2010-08-31 09:30:00,48.11,48.31,47.82,47.92,134500.0,26.7166,26.8277,26.5556,26.6111,134500.0
2010-08-31 10:00:00,47.92,48.4,47.92,48.34,105500.0,26.6111,26.8777,26.6111,26.8444,105500.0
2010-08-31 10:30:00,48.33,48.39,48.13,48.26,74000.0,26.8388,26.8721,26.7278,26.7999,74000.0
2010-08-31 11:00:00,48.25,48.39,48.2,48.39,54200.0,26.7944,26.8721,26.7666,26.8721,54200.0
2010-08-31 11:30:00,48.36,48.42,48.29,48.32,50200.0,26.8555,26.8888,26.8166,26.8333,50200.0
2010-08-31 12:00:00,48.32,48.35,48.04,48.04,34000.0,26.8333,26.8499,26.6778,26.6778,34000.0
2010-08-31 12:30:00,48.05,48.15,47.98,48.03,26700.0,26.6833,26.7389,26.6445,26.6722,26700.0
2010-08-31 13:00:00,48.02,48.22,48.02,48.22,21700.0,26.6667,26.7777,26.6667,26.7777,21700.0
2010-08-31 13:30:00,48.22,48.28,48.1,48.19,21900.0,26.7777,26.8111,26.7111,26.7611,21900.0
2010-08-31 14:00:00,48.2,48.24,47.91,47.93,66400.0,26.7666,26.7888,26.6056,26.6167,66400.0
2010-08-31 14:30:00,47.94,47.96,47.73,47.73,52200.0,26.6222,26.6333,26.5056,26.5056,52200.0
2010-08-31 15:00:00,47.71,47.8,47.61,47.61,42900.0,26.4945,26.5445,26.439,26.439,42900.0
2010-08-31 15:30:00,47.62,47.91,47.51,47.81,198900.0,26.4445,26.6056,26.3835,26.55,198900.0
2010-09-01 09:30:00,48.66,49.03,48.66,48.84,129100.0,27.0221,27.2275,27.0221,27.122,129100.0
2010-09-01 10:00:00,48.81,49.38,48.78,49.31,163900.0,27.1054,27.4219,27.0887,27.383,163900.0
2010-09-01 10:30:00,49.29,49.66,49.26,49.62,95700.0,27.3719,27.5774,27.3553,27.5552,95700.0
2010-09-01 11:00:00,49.62,49.73,49.51,49.61,78900.0,27.5552,27.6163,27.4941,27.5496,78900.0
2010-09-01 11:30:00,49.65,49.74,49.58,49.59,54000.0,27.5718,27.6218,27.533,27.5385,54000.0
2010-09-01 12:00:00,49.58,49.63,49.51,49.57,42300.0,27.533,27.5607,27.4941,27.5274,42300.0
2010-09-01 12:30:00,49.55,49.57,49.47,49.5,18000.0,27.5163,27.5274,27.4719,27.4885,18000.0
2010-09-01 13:00:00,49.5,49.62,49.48,49.58,64300.0,27.4885,27.5552,27.4774,27.533,64300.0
2010-09-01 13:30:00,49.59,49.62,49.55,49.62,32000.0,27.5385,27.5552,27.5163,27.5552,32000.0
2010-09-01 14:00:00,49.62,49.69,49.59,49.64,44700.0,27.5552,27.5941,27.5385,27.5663,44700.0
2010-09-01 14:30:00,49.62,49.63,49.49,49.54,67500.0,27.5552,27.5607,27.483,27.5108,67500.0
2010-09-01 15:00:00,49.54,49.55,49.29,49.36,82500.0,27.5108,27.5163,27.3719,27.4108,82500.0
2010-09-01 15:30:00,49.36,49.55,49.34,49.49,167100.0,27.4108,27.5163,27.3997,27.483,167100.0
2010-09-02 09:30:00,49.69,49.72,49.56,49.6,61300.0,27.5941,27.6107,27.5219,27.5441,61300.0
2010-09-02 10:00:00,49.62,49.73,49.57,49.68,85900.0,27.5552,27.6163,27.5274,27.5885,85900.0
2010-09-02 10:30:00,49.67,49.7,49.6,49.69,39500.0,27.583,27.5996,27.5441,27.5941,39500.0
2010-09-02 11:00:00,49.69,49.87,49.65,49.76,75700.0,27.5941,27.694,27.5718,27.6329,75700.0
2010-09-02 11:30:00,49.75,49.79,49.72,49.73,24400.0,27.6274,27.6496,27.6107,27.6163,24400.0
2010-09-02 12:00:00,49.74,49.76,49.67,49.74,21400.0,27.6218,27.6329,27.583,27.6218,21400.0
2010-09-02 12:30:00,49.74,49.81,49.68,49.7,19800.0,27.6218,27.6607,27.5885,27.5996,19800.0
2010-09-02 13:00:00,49.67,49.7,49.6,49.6,23300.0,27.583,27.5996,27.5441,27.5441,23300.0
2010-09-02 13:30:00,49.6,49.65,49.52,49.53,28500.0,27.5441,27.5718,27.4997,27.5052,28500.0
2010-09-02 14:00:00,49.53,49.63,49.51,49.56,32000.0,27.5052,27.5607,27.4941,27.5219,32000.0
2010-09-02 14:30:00,49.55,49.57,49.51,49.55,30100.0,27.5163,27.5274,27.4941,27.5163,30100.0
2010-09-02 15:00:00,49.55,49.6,49.47,49.55,45400.0,27.5163,27.5441,27.4719,27.5163,45400.0
2010-09-02 15:30:00,49.57,49.71,49.54,49.7,134800.0,27.5274,27.6052,27.5108,27.5996,134800.0
2010-09-03 09:30:00,50.54,51.18,50.53,51.02,142700.0,28.0661,28.4215,28.0605,28.3326,142700.0
2010-09-03 10:00:00,51.02,51.02,50.34,50.38,167000.0,28.3326,28.3326,27.955,27.9772,167000.0
2010-09-03 10:30:00,50.38,50.43,50.25,50.42,32100.0,27.9772,28.005,27.905,27.9994,32100.0
2010-09-03 11:00:00,50.41,50.77,50.41,50.69,53400.0,27.9939,28.1938,27.9939,28.1494,53400.0
2010-09-03 11:30:00,50.68,50.77,50.6,50.72,26300.0,28.1438,28.1938,28.0994,28.166,26300.0
2010-09-03 12:00:00,50.72,50.73,50.65,50.67,17600.0,28.166,28.1716,28.1272,28.1383,17600.0
2010-09-03 12:30:00,50.67,50.78,50.67,50.77,18800.0,28.1383,28.1994,28.1383,28.1938,18800.0
2010-09-03 13:00:00,50.76,50.8,50.66,50.68,19500.0,28.1883,28.2105,28.1327,28.1438,19500.0
2010-09-03 13:30:00,50.69,50.77,50.68,50.76,14100.0,28.1494,28.1938,28.1438,28.1883,14100.0
2010-09-03 14:00:00,50.76,50.76,50.6,50.63,19300.0,28.1883,28.1883,28.0994,28.1161,19300.0
2010-09-03 14:30:00,50.63,50.68,50.57,50.62,24400.0,28.1161,28.1438,28.0827,28.1105,24400.0
2010-09-03 15:00:00,50.63,50.75,50.56,50.75,32900.0,28.1161,28.1827,28.0772,28.1827,32900.0
2010-09-03 15:30:00,50.76,50.82,50.66,50.69,129800.0,28.1883,28.2216,28.1327,28.1494,129800.0
2010-09-07 09:30:00,50.59,50.61,50.14,50.14,68100.0,28.0939,28.105,27.844,27.844,68100.0
2010-09-07 10:00:00,50.16,50.21,49.86,49.97,41500.0,27.8551,27.8828,27.6885,27.7495,41500.0
2010-09-07 10:30:00,49.97,50.04,49.88,50.03,37900.0,27.7495,27.7884,27.6996,27.7829,37900.0
2010-09-07 11:00:00,50.06,50.1,49.98,50.09,20800.0,27.7995,27.8217,27.7551,27.8162,20800.0
2010-09-07 11:30:00,50.11,50.29,50.09,50.24,30200.0,27.8273,27.9273,27.8162,27.8995,30200.0
2010-09-07 12:00:00,50.23,50.26,50.15,50.17,16800.0,27.8939,27.9106,27.8495,27.8606,16800.0
2010-09-07 12:30:00,50.16,50.21,50.07,50.17,33200.0,27.8551,27.8828,27.8051,27.8606,33200.0
2010-09-07 13:00:00,50.18,50.19,50.12,50.14,16700.0,27.8662,27.8717,27.8328,27.844,16700.0
2010-09-07 13:30:00,50.16,50.22,50.04,50.14,25100.0,27.8551,27.8884,27.7884,27.844,25100.0
2010-09-07 14:00:00,50.14,50.15,50.06,50.06,16200.0,27.844,27.8495,27.7995,27.7995,16200.0
2010-09-07 14:30:00,50.06,50.06,49.85,49.88,28000.0,27.7995,27.7995,27.6829,27.6996,28000.0
2010-09-07 15:00:00,49.89,49.89,49.82,49.82,22900.0,27.7051,27.7051,27.6663,27.6663,22900.0
2010-09-07 15:30:00,49.83,49.97,49.82,49.92,118400.0,27.6718,27.7495,27.6663,27.7218,118400.0
2010-09-08 09:30:00,50.19,50.79,50.19,50.75,107100.0,27.8717,28.2049,27.8717,28.1827,107100.0
2010-09-08 10:00:00,50.76,50.97,50.69,50.97,52900.0,28.1883,28.3049,28.1494,28.3049,52900.0
2010-09-08 10:30:00,50.96,51.1,50.93,51.07,22500.0,28.2993,28.3771,28.2827,28.3604,22500.0
2010-09-08 11:00:00,51.07,51.17,51.05,51.11,48800.0,28.3604,28.4159,28.3493,28.3826,48800.0
2010-09-08 11:30:00,51.11,51.12,50.99,51.07,26000.0,28.3826,28.3882,28.316,28.3604,26000.0
2010-09-08 12:00:00,51.07,51.25,51.07,51.25,36000.0,28.3604,28.4604,28.3604,28.4604,36000.0
2010-09-08 12:30:00,51.26,51.3,51.23,51.24,31300.0,28.4659,28.4881,28.4493,28.4548,31300.0
2010-09-08 13:00:00,51.23,51.3,51.21,51.29,22500.0,28.4493,28.4881,28.4382,28.4826,22500.0
2010-09-08 13:30:00,51.3,51.34,51.0,51.03,29700.0,28.4881,28.5103,28.3215,28.3382,29700.0
2010-09-08 14:00:00,51.02,51.02,50.72,50.89,51800.0,28.3326,28.3326,28.166,28.2604,51800.0
2010-09-08 14:30:00,50.87,51.07,50.87,51.04,31000.0,28.2493,28.3604,28.2493,28.3437,31000.0
2010-09-08 15:00:00,51.05,51.15,50.8,50.82,60700.0,28.3493,28.4048,28.2105,28.2216,60700.0
2010-09-08 15:30:00,50.81,50.88,50.51,50.65,232600.0,28.216,28.2549,28.0494,28.1272,232600.0
2010-09-09 09:30:00,51.37,51.61,51.24,51.3,61900.0,28.527,28.6603,28.4548,28.4881,61900.0
2010-09-09 10:00:00,51.3,51.47,51.09,51.11,65000.0,28.4881,28.5825,28.3715,28.3826,65000.0
2010-09-09 10:30:00,51.11,51.21,50.99,51.13,69400.0,28.3826,28.4382,28.316,28.3937,69400.0
2010-09-09 11:00:00,51.14,51.28,51.14,51.22,20900.0,28.3993,28.477,28.3993,28.4437,20900.0
2010-09-09 11:30:00,51.23,51.31,51.2,51.25,23000.0,28.4493,28.4937,28.4326,28.4604,23000.0
2010-09-09 12:00:00,51.22,51.29,51.17,51.29,23000.0,28.4437,28.4826,28.4159,28.4826,23000.0
2010-09-09 12:30:00,51.29,51.31,51.12,51.12,31100.0,28.4826,28.4937,28.3882,28.3882,31100.0
2010-09-09 13:00:00,51.11,51.18,51.09,51.1,29000.0,28.3826,28.4215,28.3715,28.3771,29000.0
2010-09-09 13:30:00,51.11,51.16,51.07,51.11,21900.0,28.3826,28.4104,28.3604,28.3826,21900.0
2010-09-09 14:00:00,51.08,51.14,51.07,51.11,19500.0,28.366,28.3993,28.3604,28.3826,19500.0
2010-09-09 14:30:00,51.07,51.14,51.02,51.14,18700.0,28.3604,28.3993,28.3326,28.3993,18700.0
2010-09-09 15:00:00,51.14,51.21,51.12,51.2,27600.0,28.3993,28.4382,28.3882,28.4326,27600.0
2010-09-09 15:30:00,51.21,51.37,51.2,51.27,167600.0,28.4382,28.527,28.4326,28.4715,167600.0
2010-09-10 09:30:00,51.3,51.45,51.07,51.26,59200.0,28.4881,28.5714,28.3604,28.4659,59200.0
2010-09-10 10:00:00,51.26,51.41,51.18,51.4,31800.0,28.4659,28.5492,28.4215,28.5437,31800.0
2010-09-10 10:30:00,51.4,51.44,51.33,51.43,44900.0,28.5437,28.5659,28.5048,28.5603,44900.0
2010-09-10 11:00:00,51.42,51.43,51.33,51.38,29000.0,28.5548,28.5603,28.5048,28.5326,29000.0
2010-09-10 11:30:00,51.38,51.4,51.11,51.13,19700.0,28.5326,28.5437,28.3826,28.3937,19700.0
2010-09-10 12:00:00,51.13,51.14,50.97,51.07,17300.0,28.3937,28.3993,28.3049,28.3604,17300.0
2010-09-10 12:30:00,51.07,51.09,50.94,50.99,26000.0,28.3604,28.3715,28.2882,28.316,26000.0
2010-09-10 13:00:00,50.99,51.03,50.93,51.03,8700.0,28.316,28.3382,28.2827,28.3382,8700.0
2010-09-10 13:30:00,51.02,51.23,51.02,51.23,18400.0,28.3326,28.4493,28.3326,28.4493,18400.0
2010-09-10 14:00:00,51.23,51.32,51.2,51.31,17200.0,28.4493,28.4992,28.4326,28.4937,17200.0
2010-09-10 14:30:00,51.31,51.41,51.31,51.4,20400.0,28.4937,28.5492,28.4937,28.5437,20400.0
2010-09-10 15:00:00,51.39,51.5,51.38,51.49,37300.0,28.5381,28.5992,28.5326,28.5936,37300.0
2010-09-10 15:30:00,51.47,51.67,51.47,51.67,156700.0,28.5825,28.6936,28.5825,28.6936,156700.0
2010-09-13 09:30:00,52.29,52.95,52.25,52.82,126100.0,29.0379,29.4044,29.0157,29.3322,126100.0
2010-09-13 10:00:00,52.84,53.05,52.74,52.98,68400.0,29.3433,29.4599,29.2878,29.4211,68400.0
2010-09-13 10:30:00,52.97,53.11,52.9,53.1,64000.0,29.4155,29.4933,29.3766,29.4877,64000.0
2010-09-13 11:00:00,53.09,53.1,52.98,53.05,49500.0,29.4822,29.4877,29.4211,29.4599,49500.0
2010-09-13 11:30:00,53.05,53.1,52.98,53.09,35700.0,29.4599,29.4877,29.4211,29.4822,35700.0
2010-09-13 12:00:00,53.11,53.13,52.91,52.95,35100.0,29.4933,29.5044,29.3822,29.4044,35100.0
2010-09-13 12:30:00,52.94,52.94,52.84,52.89,29000.0,29.3989,29.3989,29.3433,29.3711,29000.0
2010-09-13 13:00:00,52.87,53.02,52.84,53.02,29800.0,29.36,29.4433,29.3433,29.4433,29800.0
2010-09-13 13:30:00,53.02,53.04,52.92,52.92,18400.0,29.4433,29.4544,29.3878,29.3878,18400.0
2010-09-13 14:00:00,52.9,52.92,52.79,52.91,32500.0,29.3766,29.3878,29.3156,29.3822,32500.0
2010-09-13 14:30:00,52.9,52.99,52.9,52.98,45400.0,29.3766,29.4266,29.3766,29.4211,45400.0
2010-09-13 15:00:00,52.98,53.08,52.94,53.03,68100.0,29.4211,29.4766,29.3989,29.4488,68100.0
2010-09-13 15:30:00,53.03,53.19,53.0,53.16,156300.0,29.4488,29.5377,29.4322,29.521,156300.0
2010-09-14 09:30:00,53.15,53.49,53.11,53.15,108600.0,29.5155,29.7043,29.4933,29.5155,108600.0
2010-09-14 10:00:00,53.16,53.4,52.96,53.36,76400.0,29.521,29.6543,29.41,29.6321,76400.0
2010-09-14 10:30:00,53.34,53.46,53.31,53.42,42000.0,29.621,29.6876,29.6043,29.6654,42000.0
2010-09-14 11:00:00,53.43,53.57,53.4,53.5,42800.0,29.671,29.7487,29.6543,29.7098,42800.0
2010-09-14 11:30:00,53.47,53.56,53.37,53.49,47000.0,29.6932,29.7432,29.6377,29.7043,47000.0
2010-09-14 12:00:00,53.5,53.57,53.34,53.4,72300.0,29.7098,29.7487,29.621,29.6543,72300.0
2010-09-14 12:30:00,53.39,53.4,53.19,53.2,41200.0,29.6488,29.6543,29.5377,29.5432,41200.0
2010-09-14 13:00:00,53.18,53.24,53.02,53.06,38000.0,29.5321,29.5655,29.4433,29.4655,38000.0
2010-09-14 13:30:00,53.07,53.11,53.03,53.06,29100.0,29.4711,29.4933,29.4488,29.4655,29100.0
2010-09-14 14:00:00,53.05,53.06,52.58,52.64,145000.0,29.4599,29.4655,29.1989,29.2323,145000.0
2010-09-14 14:30:00,52.66,52.92,52.66,52.9,48800.0,29.2434,29.3878,29.2434,29.3766,48800.0
2010-09-14 15:00:00,52.91,53.13,52.91,53.12,44600.0,29.3822,29.5044,29.3822,29.4988,44600.0
2010-09-14 15:30:00,53.11,53.16,52.74,52.8,239000.0,29.4933,29.521,29.2878,29.3211,239000.0
2010-09-15 09:30:00,52.47,52.75,52.29,52.64,74700.0,29.1379,29.2934,29.0379,29.2323,74700.0
2010-09-15 10:00:00,52.63,52.8,52.53,52.53,52600.0,29.2267,29.3211,29.1712,29.1712,52600.0
2010-09-15 10:30:00,52.54,52.6,51.91,52.52,175600.0,29.1767,29.2101,28.8269,29.1656,175600.0
2010-09-15 11:00:00,52.55,52.59,52.25,52.4,44700.0,29.1823,29.2045,29.0157,29.099,44700.0
2010-09-15 11:30:00,52.42,52.51,52.39,52.5,19300.0,29.1101,29.1601,29.0934,29.1545,19300.0
2010-09-15 12:00:00,52.49,52.59,52.45,52.52,19400.0,29.149,29.2045,29.1268,29.1656,19400.0
2010-09-15 12:30:00,52.54,52.55,52.42,52.43,10800.0,29.1767,29.1823,29.1101,29.1156,10800.0
2010-09-15 13:00:00,52.46,52.57,52.45,52.56,13200.0,29.1323,29.1934,29.1268,29.1878,13200.0
2010-09-15 13:30:00,52.56,52.74,52.56,52.74,31500.0,29.1878,29.2878,29.1878,29.2878,31500.0
2010-09-15 14:00:00,52.74,52.77,52.53,52.63,26000.0,29.2878,29.3045,29.1712,29.2267,26000.0
2010-09-15 14:30:00,52.62,52.63,52.47,52.62,41300.0,29.2212,29.2267,29.1379,29.2212,41300.0
2010-09-15 15:00:00,52.62,52.97,52.6,52.97,50700.0,29.2212,29.4155,29.2101,29.4155,50700.0
2010-09-15 15:30:00,52.97,53.1,52.87,52.98,174300.0,29.4155,29.4877,29.36,29.4211,174300.0
2010-09-16 09:30:00,52.8,52.83,52.32,52.46,97800.0,29.3211,29.3378,29.0546,29.1323,97800.0
2010-09-16 10:00:00,52.45,52.69,52.3,52.61,69200.0,29.1268,29.26,29.0435,29.2156,69200.0
2010-09-16 10:30:00,52.57,52.59,52.4,52.55,33900.0,29.1934,29.2045,29.099,29.1823,33900.0
2010-09-16 11:00:00,52.54,52.61,52.51,52.54,22800.0,29.1767,29.2156,29.1601,29.1767,22800.0
2010-09-16 11:30:00,52.56,52.65,52.52,52.6,17400.0,29.1878,29.2378,29.1656,29.2101,17400.0
2010-09-16 12:00:00,52.62,52.63,52.45,52.46,24300.0,29.2212,29.2267,29.1268,29.1323,24300.0
2010-09-16 12:30:00,52.44,52.61,52.44,52.58,16400.0,29.1212,29.2156,29.1212,29.1989,16400.0
2010-09-16 13:00:00,52.58,52.63,52.53,52.62,18500.0,29.1989,29.2267,29.1712,29.2212,18500.0
2010-09-16 13:30:00,52.6,52.66,52.55,52.64,21900.0,29.2101,29.2434,29.1823,29.2323,21900.0
2010-09-16 14:00:00,52.64,52.77,52.62,52.75,32700.0,29.2323,29.3045,29.2212,29.2934,32700.0
2010-09-16 14:30:00,52.75,52.82,52.71,52.8,33800.0,29.2934,29.3322,29.2711,29.3211,33800.0
2010-09-16 15:00:00,52.8,52.9,52.75,52.87,34900.0,29.3211,29.3766,29.2934,29.36,34900.0
2010-09-16 15:30:00,52.88,52.92,52.79,52.83,87300.0,29.3655,29.3878,29.3156,29.3378,87300.0
2010-09-17 09:30:00,52.97,53.03,52.36,52.47,134900.0,29.4155,29.4488,29.0768,29.1379,134900.0
2010-09-17 10:00:00,52.47,52.47,52.21,52.29,65300.0,29.1379,29.1379,28.9935,29.0379,65300.0
2010-09-17 10:30:00,52.3,52.31,52.17,52.25,39000.0,29.0435,29.049,28.9713,29.0157,39000.0
2010-09-17 11:00:00,52.28,52.38,52.26,52.26,16400.0,29.0323,29.0879,29.0212,29.0212,16400.0
2010-09-17 11:30:00,52.25,52.27,52.18,52.24,17900.0,29.0157,29.0268,28.9768,29.0101,17900.0
2010-09-17 12:00:00,52.26,52.33,52.25,52.29,11300.0,29.0212,29.0601,29.0157,29.0379,11300.0
2010-09-17 12:30:00,52.3,52.43,52.3,52.37,29300.0,29.0435,29.1156,29.0435,29.0823,29300.0
2010-09-17 13:00:00,52.37,52.41,52.33,52.35,19500.0,29.0823,29.1045,29.0601,29.0712,19500.0
2010-09-17 13:30:00,52.35,52.42,52.32,52.37,42300.0,29.0712,29.1101,29.0546,29.0823,42300.0
2010-09-17 14:00:00,52.36,52.43,52.36,52.42,12900.0,29.0768,29.1156,29.0768,29.1101,12900.0
2010-09-17 14:30:00,52.41,52.42,52.36,52.38,15300.0,29.1045,29.1101,29.0768,29.0879,15300.0
2010-09-17 15:00:00,52.38,52.39,52.27,52.31,15600.0,29.0879,29.0934,29.0268,29.049,15600.0
2010-09-17 15:30:00,52.32,52.52,52.32,52.43,133500.0,29.0546,29.1656,29.0546,29.1156,133500.0
2010-09-20 09:30:00,52.58,52.62,52.37,52.5,53300.0,29.1989,29.2212,29.0823,29.1545,53300.0
2010-09-20 10:00:00,52.5,52.75,52.43,52.71,68100.0,29.1545,29.2934,29.1156,29.2711,68100.0
2010-09-20 10:30:00,52.69,52.88,52.64,52.87,36000.0,29.26,29.3655,29.2323,29.36,36000.0
2010-09-20 11:00:00,52.86,52.93,52.79,52.81,42800.0,29.3544,29.3933,29.3156,29.3267,42800.0
2010-09-20 11:30:00,52.82,52.89,52.53,52.58,36200.0,29.3322,29.3711,29.1712,29.1989,36200.0
2010-09-20 12:00:00,52.6,52.61,52.44,52.44,52300.0,29.2101,29.2156,29.1212,29.1212,52300.0
2010-09-20 12:30:00,52.43,52.61,52.43,52.52,28500.0,29.1156,29.2156,29.1156,29.1656,28500.0
2010-09-20 13:00:00,52.5,52.51,52.33,52.38,29000.0,29.1545,29.1601,29.0601,29.0879,29000.0
2010-09-20 13:30:00,52.4,52.54,52.38,52.45,30500.0,29.099,29.1767,29.0879,29.1268,30500.0
2010-09-20 14:00:00,52.46,52.48,52.37,52.44,45700.0,29.1323,29.1434,29.0823,29.1212,45700.0
2010-09-20 14:30:00,52.44,52.56,52.44,52.51,52700.0,29.1212,29.1878,29.1212,29.1601,52700.0
2010-09-20 15:00:00,52.52,52.61,52.44,52.58,79800.0,29.1656,29.2156,29.1212,29.1989,79800.0
2010-09-20 15:30:00,52.58,52.69,52.47,52.5,173300.0,29.1989,29.26,29.1379,29.1545,173300.0
2010-09-21 09:30:00,52.53,52.56,51.95,52.36,86900.0,29.1712,29.1878,28.8491,29.0768,86900.0
2010-09-21 10:00:00,52.35,52.35,52.09,52.12,58200.0,29.0712,29.0712,28.9268,28.9435,58200.0
2010-09-21 10:30:00,52.14,52.27,52.12,52.26,39500.0,28.9546,29.0268,28.9435,29.0212,39500.0
2010-09-21 11:00:00,52.25,52.26,52.11,52.19,49900.0,29.0157,29.0212,28.9379,28.9824,49900.0
2010-09-21 11:30:00,52.17,52.34,52.17,52.25,47600.0,28.9713,29.0657,28.9713,29.0157,47600.0
2010-09-21 12:00:00,52.25,52.32,52.16,52.17,50500.0,29.0157,29.0546,28.9657,28.9713,50500.0
2010-09-21 12:30:00,52.16,52.22,52.11,52.13,36400.0,28.9657,28.999,28.9379,28.949,36400.0
2010-09-21 13:00:00,52.13,52.14,52.01,52.05,32600.0,28.949,28.9546,28.8824,28.9046,32600.0
2010-09-21 13:30:00,52.03,52.2,51.99,52.19,41100.0,28.8935,28.9879,28.8713,28.9824,41100.0
2010-09-21 14:00:00,52.18,52.58,52.02,52.51,163000.0,28.9768,29.1989,28.888,29.1601,163000.0
2010-09-21 14:30:00,52.48,52.89,52.43,52.47,139400.0,29.1434,29.3711,29.1156,29.1379,139400.0
2010-09-21 15:00:00,52.49,52.56,52.23,52.27,99500.0,29.149,29.1878,29.0046,29.0268,99500.0
2010-09-21 15:30:00,52.27,52.27,51.94,52.08,270400.0,29.0268,29.0268,28.8435,28.9213,270400.0
2010-09-22 09:30:00,51.96,52.44,51.92,51.96,99400.0,28.8546,29.1212,28.8324,28.8546,99400.0
2010-09-22 10:00:00,51.93,51.94,51.69,51.74,104100.0,28.838,28.8435,28.7047,28.7325,104100.0
2010-09-22 10:30:00,51.7,51.74,51.49,51.67,106400.0,28.7103,28.7325,28.5936,28.6936,106400.0
2010-09-22 11:00:00,51.66,51.72,51.22,51.27,78200.0,28.688,28.7214,28.4437,28.4715,78200.0
2010-09-22 11:30:00,51.3,51.4,51.2,51.35,47000.0,28.4881,28.5437,28.4326,28.5159,47000.0
2010-09-22 12:00:00,51.36,51.37,51.27,51.28,36500.0,28.5215,28.527,28.4715,28.477,36500.0
2010-09-22 12:30:00,51.28,51.31,51.18,51.18,25500.0,28.477,28.4937,28.4215,28.4215,25500.0
2010-09-22 13:00:00,51.18,51.18,50.92,51.03,68000.0,28.4215,28.4215,28.2771,28.3382,68000.0
2010-09-22 13:30:00,51.07,51.23,51.07,51.2,53900.0,28.3604,28.4493,28.3604,28.4326,53900.0
2010-09-22 14:00:00,51.2,51.2,51.06,51.13,86300.0,28.4326,28.4326,28.3549,28.3937,86300.0
2010-09-22 14:30:00,51.13,51.26,51.12,51.21,33100.0,28.3937,28.4659,28.3882,28.4382,33100.0
2010-09-22 15:00:00,51.24,51.32,51.1,51.11,56800.0,28.4548,28.4992,28.3771,28.3826,56800.0
2010-09-22 15:30:00,51.1,51.35,51.04,51.19,230400.0,28.3771,28.5159,28.3437,28.427,230400.0
2010-09-23 09:30:00,50.61,50.85,50.49,50.65,118800.0,28.105,28.2382,28.0383,28.1272,118800.0
2010-09-23 10:00:00,50.68,50.85,50.58,50.82,66800.0,28.1438,28.2382,28.0883,28.2216,66800.0
2010-09-23 10:30:00,50.83,51.1,50.79,50.88,47400.0,28.2271,28.3771,28.2049,28.2549,47400.0
2010-09-23 11:00:00,50.89,51.15,50.86,51.08,26500.0,28.2604,28.4048,28.2438,28.366,26500.0
2010-09-23 11:30:00,51.08,51.27,51.08,51.2,47800.0,28.366,28.4715,28.366,28.4326,47800.0
2010-09-23 12:00:00,51.22,51.43,51.18,51.37,40100.0,28.4437,28.5603,28.4215,28.527,40100.0
2010-09-23 12:30:00,51.37,51.43,51.25,51.34,54700.0,28.527,28.5603,28.4604,28.5103,54700.0
2010-09-23 13:00:00,51.34,51.48,51.34,51.38,70100.0,28.5103,28.5881,28.5103,28.5326,70100.0
2010-09-23 13:30:00,51.39,51.45,51.31,51.38,58300.0,28.5381,28.5714,28.4937,28.5326,58300.0
2010-09-23 14:00:00,51.39,51.45,51.31,51.42,37100.0,28.5381,28.5714,28.4937,28.5548,37100.0
2010-09-23 14:30:00,51.42,51.42,51.07,51.07,52600.0,28.5548,28.5548,28.3604,28.3604,52600.0
2010-09-23 15:00:00,51.09,51.1,50.78,50.78,70900.0,28.3715,28.3771,28.1994,28.1994,70900.0
2010-09-23 15:30:00,50.78,50.93,50.67,50.91,111900.0,28.1994,28.2827,28.1383,28.2716,111900.0
2010-09-24 09:30:00,51.59,52.0,51.59,51.86,71800.0,28.6492,28.8769,28.6492,28.7991,71800.0
2010-09-24 10:00:00,51.86,51.93,51.63,51.84,68400.0,28.7991,28.838,28.6714,28.788,68400.0
2010-09-24 10:30:00,51.85,51.86,51.63,51.63,38700.0,28.7936,28.7991,28.6714,28.6714,38700.0
2010-09-24 11:00:00,51.62,51.78,51.62,51.72,30200.0,28.6658,28.7547,28.6658,28.7214,30200.0
2010-09-24 11:30:00,51.72,51.83,51.69,51.83,34100.0,28.7214,28.7825,28.7047,28.7825,34100.0
2010-09-24 12:00:00,51.86,51.91,51.78,51.9,33200.0,28.7991,28.8269,28.7547,28.8213,33200.0
2010-09-24 12:30:00,51.91,52.06,51.91,51.98,38500.0,28.8269,28.9102,28.8269,28.8658,38500.0
2010-09-24 13:00:00,51.98,52.02,51.86,51.94,30000.0,28.8658,28.888,28.7991,28.8435,30000.0
2010-09-24 13:30:00,51.93,52.05,51.85,51.92,47700.0,28.838,28.9046,28.7936,28.8324,47700.0
2010-09-24 14:00:00,51.93,51.98,51.77,51.91,37500.0,28.838,28.8658,28.7491,28.8269,37500.0
2010-09-24 14:30:00,51.87,51.98,51.81,51.94,38700.0,28.8047,28.8658,28.7713,28.8435,38700.0
2010-09-24 15:00:00,51.93,52.09,51.83,52.0,60000.0,28.838,28.9268,28.7825,28.8769,60000.0
2010-09-24 15:30:00,52.01,52.17,51.96,52.15,128600.0,28.8824,28.9713,28.8546,28.9602,128600.0
2010-09-27 09:30:00,52.22,52.58,52.06,52.19,122600.0,28.999,29.1989,28.9102,28.9824,122600.0
2010-09-27 10:00:00,52.19,52.37,52.14,52.26,47500.0,28.9824,29.0823,28.9546,29.0212,47500.0
2010-09-27 10:30:00,52.26,52.33,52.15,52.26,58400.0,29.0212,29.0601,28.9602,29.0212,58400.0
2010-09-27 11:00:00,52.24,52.25,52.06,52.21,49200.0,29.0101,29.0157,28.9102,28.9935,49200.0
2010-09-27 11:30:00,52.22,52.25,52.09,52.2,20200.0,28.999,29.0157,28.9268,28.9879,20200.0
2010-09-27 12:00:00,52.2,52.26,52.17,52.24,15600.0,28.9879,29.0212,28.9713,29.0101,15600.0
2010-09-27 12:30:00,52.22,52.22,52.08,52.14,21600.0,28.999,28.999,28.9213,28.9546,21600.0
2010-09-27 13:00:00,52.14,52.24,52.1,52.1,30300.0,28.9546,29.0101,28.9324,28.9324,30300.0
2010-09-27 13:30:00,52.08,52.15,52.02,52.11,20300.0,28.9213,28.9602,28.888,28.9379,20300.0
2010-09-27 14:00:00,52.11,52.14,52.04,52.1,16700.0,28.9379,28.9546,28.8991,28.9324,16700.0
2010-09-27 14:30:00,52.09,52.14,52.0,52.05,39300.0,28.9268,28.9546,28.8769,28.9046,39300.0
2010-09-27 15:00:00,52.03,52.05,51.96,51.97,20700.0,28.8935,28.9046,28.8546,28.8602,20700.0
2010-09-27 15:30:00,51.98,51.98,51.54,51.66,170000.0,28.8658,28.8658,28.6214,28.688,170000.0
2010-09-28 09:30:00,51.52,51.73,51.37,51.42,86700.0,28.6103,28.7269,28.527,28.5548,86700.0
2010-09-28 10:00:00,51.41,51.57,51.28,51.53,91000.0,28.5492,28.6381,28.477,28.6159,91000.0
2010-09-28 10:30:00,51.54,51.73,51.39,51.48,88100.0,28.6214,28.7269,28.5381,28.5881,88100.0
2010-09-28 11:00:00,51.49,51.79,51.49,51.75,53600.0,28.5936,28.7602,28.5936,28.738,53600.0
2010-09-28 11:30:00,51.78,51.9,51.62,51.66,34600.0,28.7547,28.8213,28.6658,28.688,34600.0
2010-09-28 12:00:00,51.68,51.71,51.55,51.63,61100.0,28.6992,28.7158,28.627,28.6714,61100.0
2010-09-28 12:30:00,51.64,51.68,51.55,51.55,22100.0,28.6769,28.6992,28.627,28.627,22100.0
2010-09-28 13:00:00,51.55,51.59,51.45,51.53,30800.0,28.627,28.6492,28.5714,28.6159,30800.0
2010-09-28 13:30:00,51.56,51.7,51.53,51.66,26100.0,28.6325,28.7103,28.6159,28.688,26100.0
2010-09-28 14:00:00,51.66,51.66,51.44,51.44,49300.0,28.688,28.688,28.5659,28.5659,49300.0
2010-09-28 14:30:00,51.44,51.6,51.38,51.59,47100.0,28.5659,28.6547,28.5326,28.6492,47100.0
2010-09-28 15:00:00,51.59,51.73,51.55,51.73,42300.0,28.6492,28.7269,28.627,28.7269,42300.0
2010-09-28 15:30:00,51.73,51.85,51.67,51.79,119900.0,28.7269,28.7936,28.6936,28.7602,119900.0
2010-09-29 09:30:00,51.76,52.13,51.71,51.86,94400.0,28.7436,28.949,28.7158,28.7991,94400.0
2010-09-29 10:00:00,51.85,51.98,51.64,51.7,76300.0,28.7936,28.8658,28.6769,28.7103,76300.0
2010-09-29 10:30:00,51.73,51.78,51.5,51.53,74600.0,28.7269,28.7547,28.5992,28.6159,74600.0
2010-09-29 11:00:00,51.54,51.79,51.54,51.78,25300.0,28.6214,28.7602,28.6214,28.7547,25300.0
2010-09-29 11:30:00,51.78,51.83,51.71,51.82,31100.0,28.7547,28.7825,28.7158,28.7769,31100.0
2010-09-29 12:00:00,51.83,51.88,51.71,51.88,25100.0,28.7825,28.8102,28.7158,28.8102,25100.0
2010-09-29 12:30:00,51.87,51.88,51.75,51.76,26700.0,28.8047,28.8102,28.738,28.7436,26700.0
2010-09-29 13:00:00,51.73,51.82,51.72,51.78,13100.0,28.7269,28.7769,28.7214,28.7547,13100.0
2010-09-29 13:30:00,51.77,51.85,51.73,51.85,16700.0,28.7491,28.7936,28.7269,28.7936,16700.0
2010-09-29 14:00:00,51.84,51.89,51.81,51.87,25900.0,28.788,28.8158,28.7713,28.8047,25900.0
2010-09-29 14:30:00,51.88,52.02,51.87,51.97,27500.0,28.8102,28.888,28.8047,28.8602,27500.0
2010-09-29 15:00:00,51.98,51.99,51.68,51.81,51300.0,28.8658,28.8713,28.6992,28.7713,51300.0
2010-09-29 15:30:00,51.81,51.83,51.56,51.78,249600.0,28.7713,28.7825,28.6325,28.7547,249600.0
2010-09-30 09:30:00,52.4,52.68,52.31,52.58,162700.0,29.099,29.2545,29.049,29.1989,162700.0
2010-09-30 10:00:00,52.59,52.62,52.36,52.53,120000.0,29.2045,29.2212,29.0768,29.1712,120000.0
2010-09-30 10:30:00,52.54,52.72,52.46,52.48,74500.0,29.1767,29.2767,29.1323,29.1434,74500.0
2010-09-30 11:00:00,52.46,52.48,52.05,52.06,77000.0,29.1323,29.1434,28.9046,28.9102,77000.0
2010-09-30 11:30:00,52.05,52.23,51.96,52.06,48400.0,28.9046,29.0046,28.8546,28.9102,48400.0
2010-09-30 12:00:00,52.04,52.06,51.78,51.96,88500.0,28.8991,28.9102,28.7547,28.8546,88500.0
2010-09-30 12:30:00,51.96,52.04,51.88,52.03,45800.0,28.8546,28.8991,28.8102,28.8935,45800.0
2010-09-30 13:00:00,52.03,52.12,51.95,52.07,29800.0,28.8935,28.9435,28.8491,28.9157,29800.0
2010-09-30 13:30:00,52.09,52.16,52.02,52.08,24900.0,28.9268,28.9657,28.888,28.9213,24900.0
2010-09-30 14:00:00,52.09,52.12,51.83,52.09,28000.0,28.9268,28.9435,28.7825,28.9268,28000.0
2010-09-30 14:30:00,52.1,52.29,52.02,52.19,41000.0,28.9324,29.0379,28.888,28.9824,41000.0
2010-09-30 15:00:00,52.18,52.3,52.07,52.3,53000.0,28.9768,29.0435,28.9157,29.0435,53000.0
2010-09-30 15:30:00,52.29,52.33,52.01,52.17,234100.0,29.0379,29.0601,28.8824,28.9713,234100.0
2010-10-01 09:30:00,52.46,52.49,52.19,52.37,120100.0,29.1323,29.149,28.9824,29.0823,120100.0
2010-10-01 10:00:00,52.31,52.64,52.17,52.31,172800.0,29.049,29.2323,28.9713,29.049,172800.0
2010-10-01 10:30:00,52.29,52.37,52.07,52.36,105300.0,29.0379,29.0823,28.9157,29.0768,105300.0
2010-10-01 11:00:00,52.35,52.35,52.14,52.2,78500.0,29.0712,29.0712,28.9546,28.9879,78500.0
2010-10-01 11:30:00,52.21,52.38,52.16,52.36,52000.0,28.9935,29.0879,28.9657,29.0768,52000.0
2010-10-01 12:00:00,52.38,52.42,52.25,52.31,29300.0,29.0879,29.1101,29.0157,29.049,29300.0
2010-10-01 12:30:00,52.3,52.34,52.25,52.34,17000.0,29.0435,29.0657,29.0157,29.0657,17000.0
2010-10-01 13:00:00,52.35,52.52,52.35,52.44,26000.0,29.0712,29.1656,29.0712,29.1212,26000.0
2010-10-01 13:30:00,52.45,52.45,52.35,52.36,16800.0,29.1268,29.1268,29.0712,29.0768,16800.0
2010-10-01 14:00:00,52.36,52.6,52.36,52.43,21300.0,29.0768,29.2101,29.0768,29.1156,21300.0
2010-10-01 14:30:00,52.45,52.51,52.4,52.51,34600.0,29.1268,29.1601,29.099,29.1601,34600.0
2010-10-01 15:00:00,52.51,52.66,52.48,52.61,52300.0,29.1601,29.2434,29.1434,29.2156,52300.0
2010-10-01 15:30:00,52.61,52.77,52.57,52.69,175400.0,29.2156,29.3045,29.1934,29.26,175400.0
2010-10-04 09:30:00,52.36,52.76,52.36,52.58,65600.0,29.0768,29.2989,29.0768,29.1989,65600.0
2010-10-04 10:00:00,52.61,52.75,52.43,52.59,131700.0,29.2156,29.2934,29.1156,29.2045,131700.0
2010-10-04 10:30:00,52.6,52.66,52.38,52.44,42300.0,29.2101,29.2434,29.0879,29.1212,42300.0
2010-10-04 11:00:00,52.45,52.45,52.28,52.34,52700.0,29.1268,29.1268,29.0323,29.0657,52700.0
2010-10-04 11:30:00,52.33,52.45,52.28,52.28,58800.0,29.0601,29.1268,29.0323,29.0323,58800.0
2010-10-04 12:00:00,52.28,52.28,52.0,52.08,66200.0,29.0323,29.0323,28.8769,28.9213,66200.0
2010-10-04 12:30:00,52.1,52.3,52.1,52.3,25400.0,28.9324,29.0435,28.9324,29.0435,25400.0
2010-10-04 13:00:00,52.31,52.41,52.29,52.34,28800.0,29.049,29.1045,29.0379,29.0657,28800.0
2010-10-04 13:30:00,52.32,52.33,52.24,52.31,18100.0,29.0546,29.0601,29.0101,29.049,18100.0
2010-10-04 14:00:00,52.32,52.35,52.1,52.16,32900.0,29.0546,29.0712,28.9324,28.9657,32900.0
2010-10-04 14:30:00,52.16,52.31,52.1,52.24,42100.0,28.9657,29.049,28.9324,29.0101,42100.0
2010-10-04 15:00:00,52.27,52.43,52.25,52.37,53100.0,29.0268,29.1156,29.0157,29.0823,53100.0
2010-10-04 15:30:00,52.37,52.41,52.23,52.39,109700.0,29.0823,29.1045,29.0046,29.0934,109700.0
2010-10-05 09:30:00,52.82,52.98,52.77,52.97,88200.0,29.3322,29.4211,29.3045,29.4155,88200.0
2010-10-05 10:00:00,52.98,53.2,52.93,53.18,116100.0,29.4211,29.5432,29.3933,29.5321,116100.0
2010-10-05 10:30:00,53.19,53.36,53.16,53.22,72800.0,29.5377,29.6321,29.521,29.5544,72800.0
2010-10-05 11:00:00,53.23,53.26,53.11,53.11,27300.0,29.5599,29.5766,29.4933,29.4933,27300.0
2010-10-05 11:30:00,53.11,53.28,53.11,53.26,46700.0,29.4933,29.5877,29.4933,29.5766,46700.0
2010-10-05 12:00:00,53.25,53.31,53.2,53.3,27300.0,29.571,29.6043,29.5432,29.5988,27300.0
2010-10-05 12:30:00,53.3,53.39,53.28,53.39,25900.0,29.5988,29.6488,29.5877,29.6488,25900.0
2010-10-05 13:00:00,53.4,53.53,53.37,53.38,46600.0,29.6543,29.7265,29.6377,29.6432,46600.0
2010-10-05 13:30:00,53.39,53.53,53.38,53.53,31900.0,29.6488,29.7265,29.6432,29.7265,31900.0
2010-10-05 14:00:00,53.54,53.54,53.46,53.5,61700.0,29.7321,29.7321,29.6876,29.7098,61700.0
2010-10-05 14:30:00,53.5,53.55,53.47,53.55,43600.0,29.7098,29.7376,29.6932,29.7376,43600.0
2010-10-05 15:00:00,53.55,53.68,53.5,53.65,53500.0,29.7376,29.8098,29.7098,29.7931,53500.0
2010-10-05 15:30:00,53.68,53.8,53.6,53.69,185300.0,29.8098,29.8764,29.7654,29.8154,185300.0
2010-10-06 09:30:00,53.88,54.03,53.82,53.99,117000.0,29.9209,30.0042,29.8875,29.982,117000.0
2010-10-06 10:00:00,54.01,54.24,54.01,54.09,162400.0,29.9931,30.1208,29.9931,30.0375,162400.0
2010-10-06 10:30:00,54.09,54.33,54.07,54.28,87600.0,30.0375,30.1708,30.0264,30.143,87600.0
2010-10-06 11:00:00,54.29,54.48,54.21,54.46,73900.0,30.1485,30.2541,30.1041,30.243,73900.0
2010-10-06 11:30:00,54.47,54.59,54.45,54.58,62700.0,30.2485,30.3151,30.2374,30.3096,62700.0
2010-10-06 12:00:00,54.59,54.6,54.43,54.43,64600.0,30.3151,30.3207,30.2263,30.2263,64600.0
2010-10-06 12:30:00,54.43,54.49,54.38,54.38,45200.0,30.2263,30.2596,30.1985,30.1985,45200.0
2010-10-06 13:00:00,54.38,54.4,54.25,54.28,28800.0,30.1985,30.2096,30.1263,30.143,28800.0
2010-10-06 13:30:00,54.3,54.34,54.19,54.31,66300.0,30.1541,30.1763,30.093,30.1597,66300.0
2010-10-06 14:00:00,54.32,54.33,54.16,54.24,55600.0,30.1652,30.1708,30.0764,30.1208,55600.0
2010-10-06 14:30:00,54.25,54.33,54.23,54.27,47400.0,30.1263,30.1708,30.1152,30.1374,47400.0
2010-10-06 15:00:00,54.26,54.37,54.25,54.36,57300.0,30.1319,30.193,30.1263,30.1874,57300.0
2010-10-06 15:30:00,54.36,54.43,54.27,54.38,144200.0,30.1874,30.2263,30.1374,30.1985,144200.0
2010-10-07 09:30:00,54.52,54.52,54.1,54.21,110600.0,30.2763,30.2763,30.043,30.1041,110600.0
2010-10-07 10:00:00,54.17,54.26,54.04,54.18,61100.0,30.0819,30.1319,30.0097,30.0875,61100.0
2010-10-07 10:30:00,54.16,54.23,54.07,54.22,54900.0,30.0764,30.1152,30.0264,30.1097,54900.0
2010-10-07 11:00:00,54.23,54.27,54.08,54.25,106900.0,30.1152,30.1374,30.0319,30.1263,106900.0
2010-10-07 11:30:00,54.25,54.33,54.17,54.18,50500.0,30.1263,30.1708,30.0819,30.0875,50500.0
2010-10-07 12:00:00,54.18,54.18,53.93,53.97,87000.0,30.0875,30.0875,29.9486,29.9708,87000.0
2010-10-07 12:30:00,53.94,54.07,53.85,54.06,65000.0,29.9542,30.0264,29.9042,30.0208,65000.0
2010-10-07 13:00:00,54.06,54.07,53.94,54.01,35700.0,30.0208,30.0264,29.9542,29.9931,35700.0
2010-10-07 13:30:00,54.01,54.03,53.86,54.02,98100.0,29.9931,30.0042,29.9098,29.9986,98100.0
2010-10-07 14:00:00,54.03,54.06,53.85,53.88,46800.0,30.0042,30.0208,29.9042,29.9209,46800.0
2010-10-07 14:30:00,53.89,53.96,53.84,53.96,30800.0,29.9264,29.9653,29.8987,29.9653,30800.0
2010-10-07 15:00:00,53.98,54.0,53.89,53.93,64100.0,29.9764,29.9875,29.9264,29.9486,64100.0
2010-10-07 15:30:00,53.94,54.02,53.9,53.95,97700.0,29.9542,29.9986,29.932,29.9597,97700.0
2010-10-08 09:30:00,54.03,54.06,53.8,53.99,81600.0,30.0042,30.0208,29.8764,29.982,81600.0
2010-10-08 10:00:00,53.96,54.05,53.85,53.86,79800.0,29.9653,30.0153,29.9042,29.9098,79800.0
2010-10-08 10:30:00,53.85,54.11,53.85,54.06,38200.0,29.9042,30.0486,29.9042,30.0208,38200.0
2010-10-08 11:00:00,54.09,54.2,54.07,54.2,34600.0,30.0375,30.0986,30.0264,30.0986,34600.0
2010-10-08 11:30:00,54.19,54.26,54.13,54.17,31700.0,30.093,30.1319,30.0597,30.0819,31700.0
2010-10-08 12:00:00,54.18,54.23,54.15,54.2,34600.0,30.0875,30.1152,30.0708,30.0986,34600.0
2010-10-08 12:30:00,54.18,54.26,54.13,54.13,27600.0,30.0875,30.1319,30.0597,30.0597,27600.0
2010-10-08 13:00:00,54.14,54.17,54.0,54.03,25100.0,30.0653,30.0819,29.9875,30.0042,25100.0
2010-10-08 13:30:00,54.03,54.05,53.87,53.88,38900.0,30.0042,30.0153,29.9153,29.9209,38900.0
2010-10-08 14:00:00,53.88,53.99,53.78,53.92,37600.0,29.9209,29.982,29.8653,29.9431,37600.0
2010-10-08 14:30:00,53.93,53.96,53.88,53.89,20600.0,29.9486,29.9653,29.9209,29.9264,20600.0
2010-10-08 15:00:00,53.88,54.09,53.88,54.01,42500.0,29.9209,30.0375,29.9209,29.9931,42500.0
2010-10-08 15:30:00,54.02,54.18,54.01,54.13,111300.0,29.9986,30.0875,29.9931,30.0597,111300.0
2010-10-11 09:30:00,54.25,54.51,54.15,54.19,40400.0,30.1263,30.2707,30.0708,30.093,40400.0
2010-10-11 10:00:00,54.2,54.46,54.2,54.46,33800.0,30.0986,30.243,30.0986,30.243,33800.0
2010-10-11 10:30:00,54.45,54.5,54.38,54.41,38400.0,30.2374,30.2652,30.1985,30.2152,38400.0
2010-10-11 11:00:00,54.42,54.52,54.37,54.47,30300.0,30.2207,30.2763,30.193,30.2485,30300.0
2010-10-11 11:30:00,54.47,54.6,54.45,54.54,23800.0,30.2485,30.3207,30.2374,30.2874,23800.0
2010-10-11 12:00:00,54.55,54.59,54.5,54.54,17900.0,30.2929,30.3151,30.2652,30.2874,17900.0
2010-10-11 12:30:00,54.53,54.56,54.44,54.45,14600.0,30.2818,30.2985,30.2318,30.2374,14600.0
2010-10-11 13:00:00,54.44,54.48,54.38,54.39,8900.0,30.2318,30.2541,30.1985,30.2041,8900.0
2010-10-11 13:30:00,54.39,54.4,54.3,54.34,18300.0,30.2041,30.2096,30.1541,30.1763,18300.0
2010-10-11 14:00:00,54.33,54.41,54.3,54.35,20500.0,30.1708,30.2152,30.1541,30.1819,20500.0
2010-10-11 14:30:00,54.36,54.36,54.24,54.27,16200.0,30.1874,30.1874,30.1208,30.1374,16200.0
2010-10-11 15:00:00,54.28,54.32,54.22,54.24,14900.0,30.143,30.1652,30.1097,30.1208,14900.0
2010-10-11 15:30:00,54.23,54.33,54.14,54.32,45000.0,30.1152,30.1708,30.0653,30.1652,45000.0
2010-10-12 09:30:00,54.17,54.35,54.05,54.14,82200.0,30.0819,30.1819,30.0153,30.0653,82200.0
2010-10-12 10:00:00,54.11,54.33,54.1,54.16,59600.0,30.0486,30.1708,30.043,30.0764,59600.0
2010-10-12 10:30:00,54.16,54.34,54.15,54.34,51100.0,30.0764,30.1763,30.0708,30.1763,51100.0
2010-10-12 11:00:00,54.35,54.42,54.33,54.37,41600.0,30.1819,30.2207,30.1708,30.193,41600.0
2010-10-12 11:30:00,54.36,54.45,54.33,54.34,41700.0,30.1874,30.2374,30.1708,30.1763,41700.0
2010-10-12 12:00:00,54.34,54.41,54.3,54.31,42000.0,30.1763,30.2152,30.1541,30.1597,42000.0
2010-10-12 12:30:00,54.31,54.33,54.29,54.33,29100.0,30.1597,30.1708,30.1485,30.1708,29100.0
2010-10-12 13:00:00,54.34,54.34,54.24,54.27,17100.0,30.1763,30.1763,30.1208,30.1374,17100.0
2010-10-12 13:30:00,54.28,54.32,54.26,54.31,10100.0,30.143,30.1652,30.1319,30.1597,10100.0
2010-10-12 14:00:00,54.32,54.44,54.26,54.36,83200.0,30.1652,30.2318,30.1319,30.1874,83200.0
2010-10-12 14:30:00,54.36,54.38,54.27,54.35,34200.0,30.1874,30.1985,30.1374,30.1819,34200.0
2010-10-12 15:00:00,54.34,54.45,54.31,54.45,46000.0,30.1763,30.2374,30.1597,30.2374,46000.0
2010-10-12 15:30:00,54.45,54.46,54.37,54.39,102400.0,30.2374,30.243,30.193,30.2041,102400.0
2010-10-13 09:30:00,54.94,55.42,54.94,55.37,166500.0,30.5095,30.7761,30.5095,30.7483,166500.0
2010-10-13 10:00:00,55.37,55.69,55.37,55.64,93800.0,30.7483,30.926,30.7483,30.8982,93800.0
2010-10-13 10:30:00,55.64,55.75,55.61,55.71,56200.0,30.8982,30.9593,30.8816,30.9371,56200.0
2010-10-13 11:00:00,55.68,55.85,55.62,55.66,75800.0,30.9205,31.0149,30.8871,30.9093,75800.0
2010-10-13 11:30:00,55.66,55.7,55.55,55.69,52600.0,30.9093,30.9316,30.8483,30.926,52600.0
2010-10-13 12:00:00,55.68,55.74,55.66,55.72,24500.0,30.9205,30.9538,30.9093,30.9427,24500.0
2010-10-13 12:30:00,55.72,55.78,55.67,55.68,25900.0,30.9427,30.976,30.9149,30.9205,25900.0
2010-10-13 13:00:00,55.68,55.73,55.65,55.65,29500.0,30.9205,30.9482,30.9038,30.9038,29500.0
2010-10-13 13:30:00,55.65,55.7,55.64,55.68,35200.0,30.9038,30.9316,30.8982,30.9205,35200.0
2010-10-13 14:00:00,55.68,55.7,55.47,55.5,56400.0,30.9205,30.9316,30.8038,30.8205,56400.0
2010-10-13 14:30:00,55.5,55.56,55.41,55.42,42600.0,30.8205,30.8538,30.7705,30.7761,42600.0
2010-10-13 15:00:00,55.42,55.43,55.2,55.23,83700.0,30.7761,30.7816,30.6539,30.6706,83700.0
2010-10-13 15:30:00,55.23,55.28,55.05,55.12,184900.0,30.6706,30.6983,30.5706,30.6095,184900.0
2010-10-14 09:30:00,55.23,55.58,55.1,55.22,220400.0,30.6706,30.8649,30.5984,30.665,220400.0
2010-10-14 10:00:00,55.24,55.34,55.08,55.21,122300.0,30.6761,30.7316,30.5873,30.6594,122300.0
2010-10-14 10:30:00,55.21,55.39,55.18,55.33,70900.0,30.6594,30.7594,30.6428,30.7261,70900.0
2010-10-14 11:00:00,55.34,55.36,55.07,55.07,52100.0,30.7316,30.7427,30.5817,30.5817,52100.0
2010-10-14 11:30:00,55.09,55.11,54.8,55.09,85200.0,30.5928,30.6039,30.4318,30.5928,85200.0
2010-10-14 12:00:00,55.1,55.17,54.84,54.9,48900.0,30.5984,30.6372,30.454,30.4873,48900.0
2010-10-14 12:30:00,54.91,54.96,54.87,54.95,15300.0,30.4929,30.5206,30.4706,30.5151,15300.0
2010-10-14 13:00:00,54.95,54.95,54.74,54.79,35100.0,30.5151,30.5151,30.3984,30.4262,35100.0
2010-10-14 13:30:00,54.8,55.01,54.8,54.99,34000.0,30.4318,30.5484,30.4318,30.5373,34000.0
2010-10-14 14:00:00,54.97,54.99,54.87,54.87,45200.0,30.5262,30.5373,30.4706,30.4706,45200.0
2010-10-14 14:30:00,54.89,54.9,54.68,54.7,36000.0,30.4817,30.4873,30.3651,30.3762,36000.0
2010-10-14 15:00:00,54.69,54.75,54.64,54.72,45200.0,30.3707,30.404,30.3429,30.3873,45200.0
2010-10-14 15:30:00,54.72,54.81,54.68,54.81,181500.0,30.3873,30.4373,30.3651,30.4373,181500.0
2010-10-15 09:30:00,55.19,55.31,54.87,54.88,152700.0,30.6483,30.715,30.4706,30.4762,152700.0
2010-10-15 10:00:00,54.89,54.95,54.26,54.51,160700.0,30.4817,30.5151,30.1319,30.2707,160700.0
2010-10-15 10:30:00,54.5,54.65,54.38,54.65,71700.0,30.2652,30.3485,30.1985,30.3485,71700.0
2010-10-15 11:00:00,54.64,54.85,54.64,54.82,38300.0,30.3429,30.4595,30.3429,30.4429,38300.0
2010-10-15 11:30:00,54.86,55.04,54.86,54.9,77800.0,30.4651,30.565,30.4651,30.4873,77800.0
2010-10-15 12:00:00,54.9,54.98,54.8,54.86,141300.0,30.4873,30.5317,30.4318,30.4651,141300.0
2010-10-15 12:30:00,54.88,54.95,54.88,54.91,55700.0,30.4762,30.5151,30.4762,30.4929,55700.0
2010-10-15 13:00:00,54.91,54.93,54.81,54.87,43000.0,30.4929,30.504,30.4373,30.4706,43000.0
2010-10-15 13:30:00,54.87,54.87,54.75,54.8,56100.0,30.4706,30.4706,30.404,30.4318,56100.0
2010-10-15 14:00:00,54.78,54.83,54.76,54.79,30800.0,30.4207,30.4484,30.4096,30.4262,30800.0
2010-10-15 14:30:00,54.79,54.87,54.79,54.84,45800.0,30.4262,30.4706,30.4262,30.454,45800.0
2010-10-15 15:00:00,54.83,54.88,54.78,54.87,30300.0,30.4484,30.4762,30.4207,30.4706,30300.0
2010-10-15 15:30:00,54.86,54.9,54.76,54.82,131000.0,30.4651,30.4873,30.4096,30.4429,131000.0
2010-10-18 09:30:00,54.57,55.0,54.48,54.96,103600.0,30.304,30.5428,30.2541,30.5206,103600.0
2010-10-18 10:00:00,54.95,55.09,54.94,55.01,70100.0,30.5151,30.5928,30.5095,30.5484,70100.0
2010-10-18 10:30:00,55.01,55.19,54.97,55.18,55200.0,30.5484,30.6483,30.5262,30.6428,55200.0
2010-10-18 11:00:00,55.19,55.19,55.02,55.05,74700.0,30.6483,30.6483,30.5539,30.5706,74700.0
2010-10-18 11:30:00,55.03,55.11,55.01,55.09,37700.0,30.5595,30.6039,30.5484,30.5928,37700.0
2010-10-18 12:00:00,55.1,55.1,55.0,55.05,19800.0,30.5984,30.5984,30.5428,30.5706,19800.0
2010-10-18 12:30:00,55.06,55.15,55.04,55.09,27900.0,30.5761,30.6261,30.565,30.5928,27900.0
2010-10-18 13:00:00,55.1,55.16,55.08,55.14,18700.0,30.5984,30.6317,30.5873,30.6206,18700.0
2010-10-18 13:30:00,55.14,55.22,55.13,55.21,30000.0,30.6206,30.665,30.615,30.6594,30000.0
2010-10-18 14:00:00,55.2,55.35,55.2,55.34,28100.0,30.6539,30.7372,30.6539,30.7316,28100.0
2010-10-18 14:30:00,55.34,55.34,55.28,55.32,34300.0,30.7316,30.7316,30.6983,30.7205,34300.0
2010-10-18 15:00:00,55.33,55.51,55.33,55.43,67400.0,30.7261,30.826,30.7261,30.7816,67400.0
2010-10-18 15:30:00,55.43,55.49,55.37,55.44,124600.0,30.7816,30.8149,30.7483,30.7872,124600.0
2010-10-19 09:30:00,54.12,54.52,53.95,54.27,192300.0,30.0541,30.2763,29.9597,30.1374,192300.0
2010-10-19 10:00:00,54.27,54.58,54.16,54.51,140200.0,30.1374,30.3096,30.0764,30.2707,140200.0
2010-10-19 10:30:00,54.53,54.71,54.5,54.65,75800.0,30.2818,30.3818,30.2652,30.3485,75800.0
2010-10-19 11:00:00,54.65,54.71,54.51,54.6,51600.0,30.3485,30.3818,30.2707,30.3207,51600.0
2010-10-19 11:30:00,54.62,54.81,54.59,54.79,31500.0,30.3318,30.4373,30.3151,30.4262,31500.0
2010-10-19 12:00:00,54.8,54.81,54.71,54.75,18900.0,30.4318,30.4373,30.3818,30.404,18900.0
2010-10-19 12:30:00,54.76,54.76,54.61,54.7,25200.0,30.4096,30.4096,30.3263,30.3762,25200.0
2010-10-19 13:00:00,54.69,54.71,54.6,54.67,21900.0,30.3707,30.3818,30.3207,30.3596,21900.0
2010-10-19 13:30:00,54.65,54.75,54.51,54.54,76300.0,30.3485,30.404,30.2707,30.2874,76300.0
2010-10-19 14:00:00,54.53,54.54,54.1,54.15,140800.0,30.2818,30.2874,30.043,30.0708,140800.0
2010-10-19 14:30:00,54.15,54.43,54.13,54.37,50600.0,30.0708,30.2263,30.0597,30.193,50600.0
2010-10-19 15:00:00,54.38,54.44,54.24,54.24,77900.0,30.1985,30.2318,30.1208,30.1208,77900.0
2010-10-19 15:30:00,54.24,54.65,54.21,54.65,148000.0,30.1208,30.3485,30.1041,30.3485,148000.0
2010-10-20 09:30:00,54.65,55.0,54.62,54.8,103600.0,30.3485,30.5428,30.3318,30.4318,103600.0
2010-10-20 10:00:00,54.81,54.89,54.68,54.89,72400.0,30.4373,30.4817,30.3651,30.4817,72400.0
2010-10-20 10:30:00,54.89,55.18,54.88,55.09,57600.0,30.4817,30.6428,30.4762,30.5928,57600.0
2010-10-20 11:00:00,55.08,55.22,55.02,55.22,38200.0,30.5873,30.665,30.5539,30.665,38200.0
2010-10-20 11:30:00,55.22,55.23,55.05,55.07,84500.0,30.665,30.6706,30.5706,30.5817,84500.0
2010-10-20 12:00:00,55.07,55.2,55.05,55.19,92800.0,30.5817,30.6539,30.5706,30.6483,92800.0
2010-10-20 12:30:00,55.2,55.24,55.14,55.21,35300.0,30.6539,30.6761,30.6206,30.6594,35300.0
2010-10-20 13:00:00,55.21,55.29,55.16,55.26,38600.0,30.6594,30.7039,30.6317,30.6872,38600.0
2010-10-20 13:30:00,55.28,55.36,55.26,55.31,32600.0,30.6983,30.7427,30.6872,30.715,32600.0
2010-10-20 14:00:00,55.32,55.4,55.23,55.39,66300.0,30.7205,30.765,30.6706,30.7594,66300.0
2010-10-20 14:30:00,55.4,55.56,55.36,55.47,60000.0,30.765,30.8538,30.7427,30.8038,60000.0
2010-10-20 15:00:00,55.48,55.6,55.43,55.58,55000.0,30.8094,30.876,30.7816,30.8649,55000.0
2010-10-20 15:30:00,55.57,55.57,55.44,55.52,138800.0,30.8594,30.8594,30.7872,30.8316,138800.0
2010-10-21 09:30:00,55.78,55.87,55.6,55.63,93600.0,30.976,31.026,30.876,30.8927,93600.0
2010-10-21 10:00:00,55.61,55.78,55.44,55.56,136600.0,30.8816,30.976,30.7872,30.8538,136600.0
2010-10-21 10:30:00,55.56,55.67,55.46,55.54,120400.0,30.8538,30.9149,30.7983,30.8427,120400.0
2010-10-21 11:00:00,55.52,55.57,55.34,55.37,60800.0,30.8316,30.8594,30.7316,30.7483,60800.0
2010-10-21 11:30:00,55.38,55.54,55.27,55.51,109500.0,30.7539,30.8427,30.6928,30.826,109500.0
2010-10-21 12:00:00,55.5,55.55,55.35,55.41,62800.0,30.8205,30.8483,30.7372,30.7705,62800.0
2010-10-21 12:30:00,55.41,55.41,55.14,55.23,57100.0,30.7705,30.7705,30.6206,30.6706,57100.0
2010-10-21 13:00:00,55.22,55.33,55.18,55.26,36900.0,30.665,30.7261,30.6428,30.6872,36900.0
2010-10-21 13:30:00,55.23,55.25,54.97,55.04,50400.0,30.6706,30.6817,30.5262,30.565,50400.0
2010-10-21 14:00:00,55.04,55.16,54.98,55.15,59600.0,30.565,30.6317,30.5317,30.6261,59600.0
2010-10-21 14:30:00,55.15,55.34,55.13,55.34,56500.0,30.6261,30.7316,30.615,30.7316,56500.0
2010-10-21 15:00:00,55.34,55.49,55.29,55.41,86600.0,30.7316,30.8149,30.7039,30.7705,86600.0
2010-10-21 15:30:00,55.42,55.45,55.3,55.33,191400.0,30.7761,30.7927,30.7094,30.7261,191400.0
2010-10-22 09:30:00,55.1,55.1,54.72,54.75,102000.0,30.8745,30.8745,30.6616,30.6784,102000.0
2010-10-22 10:00:00,54.74,54.86,54.65,54.83,75800.0,30.6728,30.74,30.6223,30.7232,75800.0
2010-10-22 10:30:00,54.85,54.92,54.77,54.79,55500.0,30.7344,30.7736,30.6896,30.7008,55500.0
2010-10-22 11:00:00,54.79,54.79,54.52,54.54,51900.0,30.7008,30.7008,30.5495,30.5607,51900.0
2010-10-22 11:30:00,54.56,54.58,54.42,54.46,39200.0,30.5719,30.5831,30.4935,30.5159,39200.0
2010-10-22 12:00:00,54.46,54.48,54.4,54.44,32500.0,30.5159,30.5271,30.4822,30.5047,32500.0
2010-10-22 12:30:00,54.44,54.48,54.42,54.45,24400.0,30.5047,30.5271,30.4935,30.5103,24400.0
2010-10-22 13:00:00,54.45,54.49,54.39,54.39,28200.0,30.5103,30.5327,30.4766,30.4766,28200.0
2010-10-22 13:30:00,54.37,54.41,54.25,54.25,29900.0,30.4654,30.4878,30.3982,30.3982,29900.0
2010-10-22 14:00:00,54.23,54.26,54.12,54.23,51300.0,30.387,30.4038,30.3254,30.387,51300.0
2010-10-22 14:30:00,54.23,54.23,54.08,54.1,50900.0,30.387,30.387,30.3029,30.3141,50900.0
2010-10-22 15:00:00,54.09,54.19,54.08,54.16,31400.0,30.3085,30.3646,30.3029,30.3478,31400.0
2010-10-22 15:30:00,54.16,54.29,54.13,54.28,99200.0,30.3478,30.4206,30.331,30.415,99200.0
2010-10-25 09:30:00,54.7,54.84,54.4,54.68,85000.0,30.6503,30.7288,30.4822,30.6391,85000.0
2010-10-25 10:00:00,54.69,54.79,54.53,54.55,81400.0,30.6447,30.7008,30.5551,30.5663,81400.0
2010-10-25 10:30:00,54.54,54.58,54.25,54.36,60200.0,30.5607,30.5831,30.3982,30.4598,60200.0
2010-10-25 11:00:00,54.37,54.41,54.25,54.35,34500.0,30.4654,30.4878,30.3982,30.4542,34500.0
2010-10-25 11:30:00,54.36,54.36,54.19,54.23,25800.0,30.4598,30.4598,30.3646,30.387,25800.0
2010-10-25 12:00:00,54.23,54.26,54.12,54.18,16800.0,30.387,30.4038,30.3254,30.359,16800.0
2010-10-25 12:30:00,54.16,54.18,54.1,54.12,10600.0,30.3478,30.359,30.3141,30.3254,10600.0
2010-10-25 13:00:00,54.13,54.53,54.1,54.44,37000.0,30.331,30.5551,30.3141,30.5047,37000.0
2010-10-25 13:30:00,54.44,54.45,54.33,54.35,21900.0,30.5047,30.5103,30.443,30.4542,21900.0
2010-10-25 14:00:00,54.35,54.48,54.35,54.38,26000.0,30.4542,30.5271,30.4542,30.471,26000.0
2010-10-25 14:30:00,54.36,54.39,54.26,54.35,27900.0,30.4598,30.4766,30.4038,30.4542,27900.0
2010-10-25 15:00:00,54.36,54.52,54.35,54.49,26500.0,30.4598,30.5495,30.4542,30.5327,26500.0
2010-10-25 15:30:00,54.48,54.48,54.18,54.22,97200.0,30.5271,30.5271,30.359,30.3814,97200.0
2010-10-26 09:30:00,53.79,54.22,53.69,54.01,79500.0,30.1404,30.3814,30.0844,30.2637,79500.0
2010-10-26 10:00:00,54.01,54.39,54.0,54.3,52200.0,30.2637,30.4766,30.2581,30.4262,52200.0
2010-10-26 10:30:00,54.32,54.38,54.15,54.2,51600.0,30.4374,30.471,30.3422,30.3702,51600.0
2010-10-26 11:00:00,54.2,54.28,54.05,54.28,31800.0,30.3702,30.415,30.2861,30.415,31800.0
2010-10-26 11:30:00,54.26,54.26,54.14,54.22,16300.0,30.4038,30.4038,30.3366,30.3814,16300.0
2010-10-26 12:00:00,54.23,54.24,54.17,54.19,16100.0,30.387,30.3926,30.3534,30.3646,16100.0
2010-10-26 12:30:00,54.19,54.21,54.13,54.14,10100.0,30.3646,30.3758,30.331,30.3366,10100.0
2010-10-26 13:00:00,54.14,54.19,54.09,54.11,16400.0,30.3366,30.3646,30.3085,30.3197,16400.0
2010-10-26 13:30:00,54.1,54.15,53.96,53.99,21300.0,30.3141,30.3422,30.2357,30.2525,21300.0
2010-10-26 14:00:00,54.0,54.03,53.93,54.0,32600.0,30.2581,30.2749,30.2189,30.2581,32600.0
2010-10-26 14:30:00,54.0,54.25,53.93,54.14,52100.0,30.2581,30.3982,30.2189,30.3366,52100.0
2010-10-26 15:00:00,54.16,54.4,54.16,54.31,26800.0,30.3478,30.4822,30.3478,30.4318,26800.0
2010-10-26 15:30:00,54.28,54.34,54.19,54.2,129000.0,30.415,30.4486,30.3646,30.3702,129000.0
2010-10-27 09:30:00,53.81,53.92,53.57,53.81,81200.0,30.1516,30.2133,30.0172,30.1516,81200.0
2010-10-27 10:00:00,53.82,53.87,53.3,53.36,91900.0,30.1573,30.1853,29.8659,29.8995,91900.0
2010-10-27 10:30:00,53.35,53.57,53.31,53.42,33600.0,29.8939,30.0172,29.8715,29.9331,33600.0
2010-10-27 11:00:00,53.43,53.44,53.25,53.37,48100.0,29.9387,29.9443,29.8379,29.9051,48100.0
2010-10-27 11:30:00,53.36,53.5,53.32,53.47,19500.0,29.8995,29.9779,29.8771,29.9611,19500.0
2010-10-27 12:00:00,53.46,53.5,53.3,53.35,13500.0,29.9555,29.9779,29.8659,29.8939,13500.0
2010-10-27 12:30:00,53.36,53.37,53.27,53.28,18300.0,29.8995,29.9051,29.8491,29.8547,18300.0
2010-10-27 13:00:00,53.28,53.37,53.21,53.36,21900.0,29.8547,29.9051,29.8154,29.8995,21900.0
2010-10-27 13:30:00,53.37,53.39,53.27,53.31,17500.0,29.9051,29.9163,29.8491,29.8715,17500.0
2010-10-27 14:00:00,53.31,53.41,53.31,53.38,19500.0,29.8715,29.9275,29.8715,29.9107,19500.0
2010-10-27 14:30:00,53.35,53.48,53.34,53.4,19100.0,29.8939,29.9667,29.8883,29.9219,19100.0
2010-10-27 15:00:00,53.41,53.5,53.41,53.42,36400.0,29.9275,29.9779,29.9275,29.9331,36400.0
2010-10-27 15:30:00,53.43,53.5,53.41,53.44,98100.0,29.9387,29.9779,29.9275,29.9443,98100.0
2010-10-28 09:30:00,53.74,53.74,53.5,53.56,60800.0,30.1124,30.1124,29.9779,30.0116,60800.0
2010-10-28 10:00:00,53.57,53.63,53.29,53.29,41800.0,30.0172,30.0508,29.8603,29.8603,41800.0
2010-10-28 10:30:00,53.26,53.26,53.03,53.19,55000.0,29.8435,29.8435,29.7146,29.8042,55000.0
2010-10-28 11:00:00,53.2,53.41,53.2,53.37,45700.0,29.8098,29.9275,29.8098,29.9051,45700.0
2010-10-28 11:30:00,53.35,53.36,53.08,53.18,52300.0,29.8939,29.8995,29.7426,29.7986,52300.0
2010-10-28 12:00:00,53.17,53.28,53.05,53.08,40500.0,29.793,29.8547,29.7258,29.7426,40500.0
2010-10-28 12:30:00,53.1,53.15,53.01,53.11,29400.0,29.7538,29.7818,29.7034,29.7594,29400.0
2010-10-28 13:00:00,53.09,53.25,53.04,53.06,39100.0,29.7482,29.8379,29.7202,29.7314,39100.0
2010-10-28 13:30:00,53.06,53.16,53.03,53.1,30500.0,29.7314,29.7874,29.7146,29.7538,30500.0
2010-10-28 14:00:00,53.1,53.27,53.09,53.25,20400.0,29.7538,29.8491,29.7482,29.8379,20400.0
2010-10-28 14:30:00,53.25,53.27,53.15,53.15,26600.0,29.8379,29.8491,29.7818,29.7818,26600.0
2010-10-28 15:00:00,53.16,53.26,53.13,53.18,41000.0,29.7874,29.8435,29.7706,29.7986,41000.0
2010-10-28 15:30:00,53.18,53.24,52.97,52.99,159000.0,29.7986,29.8323,29.681,29.6922,159000.0
2010-10-29 09:30:00,53.11,53.57,52.94,53.34,90300.0,29.7594,30.0172,29.6642,29.8883,90300.0
2010-10-29 10:00:00,53.32,53.53,53.32,53.48,38900.0,29.8771,29.9948,29.8771,29.9667,38900.0
2010-10-29 10:30:00,53.46,53.49,53.36,53.45,33700.0,29.9555,29.9723,29.8995,29.9499,33700.0
2010-10-29 11:00:00,53.45,53.45,53.23,53.37,44200.0,29.9499,29.9499,29.8267,29.9051,44200.0
2010-10-29 11:30:00,53.38,53.4,53.12,53.19,40700.0,29.9107,29.9219,29.765,29.8042,40700.0
2010-10-29 12:00:00,53.2,53.23,53.12,53.23,31500.0,29.8098,29.8267,29.765,29.8267,31500.0
2010-10-29 12:30:00,53.23,53.29,53.2,53.28,19600.0,29.8267,29.8603,29.8098,29.8547,19600.0
2010-10-29 13:00:00,53.27,53.27,53.14,53.2,22400.0,29.8491,29.8491,29.7762,29.8098,22400.0
2010-10-29 13:30:00,53.21,53.21,53.11,53.21,27700.0,29.8154,29.8154,29.7594,29.8154,27700.0
2010-10-29 14:00:00,53.2,53.27,53.13,53.15,25600.0,29.8098,29.8491,29.7706,29.7818,25600.0
2010-10-29 14:30:00,53.15,53.25,53.15,53.23,45000.0,29.7818,29.8379,29.7818,29.8267,45000.0
2010-10-29 15:00:00,53.23,53.34,53.16,53.33,26500.0,29.8267,29.8883,29.7874,29.8827,26500.0
2010-10-29 15:30:00,53.33,53.42,53.27,53.42,120900.0,29.8827,29.9331,29.8491,29.9331,120900.0
2010-11-01 09:30:00,53.67,53.89,53.61,53.76,35700.0,30.0732,30.1965,30.0396,30.1236,35700.0
2010-11-01 10:00:00,53.79,54.0,53.76,53.95,43400.0,30.1404,30.2581,30.1236,30.2301,43400.0
2010-11-01 10:30:00,53.95,53.95,53.81,53.87,21600.0,30.2301,30.2301,30.1516,30.1853,21600.0
2010-11-01 11:00:00,53.87,53.9,53.7,53.74,30800.0,30.1853,30.2021,30.09,30.1124,30800.0
2010-11-01 11:30:00,53.75,53.98,53.74,53.98,21200.0,30.118,30.2469,30.1124,30.2469,21200.0
2010-11-01 12:00:00,53.97,53.98,53.86,53.89,13200.0,30.2413,30.2469,30.1797,30.1965,13200.0
2010-11-01 12:30:00,53.86,53.87,53.75,53.78,4000.0,30.1797,30.1853,30.118,30.1348,4000.0
2010-11-01 13:00:00,53.79,53.81,53.71,53.74,10500.0,30.1404,30.1516,30.0956,30.1124,10500.0
2010-11-01 13:30:00,53.71,53.79,53.71,53.73,27800.0,30.0956,30.1404,30.0956,30.1068,27800.0
2010-11-01 14:00:00,53.72,53.73,53.64,53.65,14200.0,30.1012,30.1068,30.0564,30.062,14200.0
2010-11-01 14:30:00,53.63,53.65,53.55,53.57,18500.0,30.0508,30.062,30.006,30.0172,18500.0
2010-11-01 15:00:00,53.56,53.57,53.15,53.28,64900.0,30.0116,30.0172,29.7818,29.8547,64900.0
2010-11-01 15:30:00,53.29,53.38,53.23,53.37,126700.0,29.8603,29.9107,29.8267,29.9051,126700.0
2010-11-02 09:30:00,53.82,53.9,53.77,53.8,45700.0,30.1573,30.2021,30.1292,30.146,45700.0
2010-11-02 10:00:00,53.8,53.85,53.72,53.75,19700.0,30.146,30.1741,30.1012,30.118,19700.0
2010-11-02 10:30:00,53.75,53.75,53.56,53.68,18600.0,30.118,30.118,30.0116,30.0788,18600.0
2010-11-02 11:00:00,53.69,53.83,53.61,53.79,17600.0,30.0844,30.1629,30.0396,30.1404,17600.0
2010-11-02 11:30:00,53.78,53.87,53.63,53.63,20900.0,30.1348,30.1853,30.0508,30.0508,20900.0
2010-11-02 12:00:00,53.62,53.76,53.6,53.63,10800.0,30.0452,30.1236,30.034,30.0508,10800.0
2010-11-02 12:30:00,53.63,53.66,53.6,53.66,9900.0,30.0508,30.0676,30.034,30.0676,9900.0
2010-11-02 13:00:00,53.66,53.76,53.66,53.76,8100.0,30.0676,30.1236,30.0676,30.1236,8100.0
2010-11-02 13:30:00,53.76,53.82,53.71,53.82,9800.0,30.1236,30.1573,30.0956,30.1573,9800.0
2010-11-02 14:00:00,53.81,53.83,53.73,53.77,11900.0,30.1516,30.1629,30.1068,30.1292,11900.0
2010-11-02 14:30:00,53.75,53.75,53.66,53.74,12200.0,30.118,30.118,30.0676,30.1124,12200.0
2010-11-02 15:00:00,53.74,53.77,53.7,53.7,14200.0,30.1124,30.1292,30.09,30.09,14200.0
2010-11-02 15:30:00,53.7,53.72,53.66,53.68,41700.0,30.09,30.1012,30.0676,30.0788,41700.0
2010-11-03 09:30:00,53.72,53.88,53.64,53.69,51400.0,30.1012,30.1909,30.0564,30.0844,51400.0
2010-11-03 10:00:00,53.7,53.73,53.57,53.64,30800.0,30.09,30.1068,30.0172,30.0564,30800.0
2010-11-03 10:30:00,53.65,53.78,53.55,53.55,20300.0,30.062,30.1348,30.006,30.006,20300.0
2010-11-03 11:00:00,53.57,53.57,53.2,53.32,41100.0,30.0172,30.0172,29.8098,29.8771,41100.0
2010-11-03 11:30:00,53.31,53.47,53.25,53.29,26400.0,29.8715,29.9611,29.8379,29.8603,26400.0
2010-11-03 12:00:00,53.29,53.31,53.15,53.16,16900.0,29.8603,29.8715,29.7818,29.7874,16900.0
2010-11-03 12:30:00,53.17,53.32,53.17,53.2,10500.0,29.793,29.8771,29.793,29.8098,10500.0
2010-11-03 13:00:00,53.21,53.33,53.18,53.24,14500.0,29.8154,29.8827,29.7986,29.8323,14500.0
2010-11-03 13:30:00,53.2,53.21,53.11,53.21,22300.0,29.8098,29.8154,29.7594,29.8154,22300.0
2010-11-03 14:00:00,53.22,53.82,53.12,53.19,125300.0,29.821,30.1573,29.765,29.8042,125300.0
2010-11-03 14:30:00,53.19,53.91,53.06,53.88,85800.0,29.8042,30.2077,29.7314,30.1909,85800.0
2010-11-03 15:00:00,53.86,54.0,53.77,53.9,68500.0,30.1797,30.2581,30.1292,30.2021,68500.0
2010-11-03 15:30:00,53.89,53.96,53.8,53.95,70600.0,30.1965,30.2357,30.146,30.2301,70600.0
2010-11-04 09:30:00,54.73,54.93,54.56,54.75,91000.0,30.6672,30.7792,30.5719,30.6784,91000.0
2010-11-04 10:00:00,54.74,54.89,54.47,54.85,49300.0,30.6728,30.7568,30.5215,30.7344,49300.0
2010-11-04 10:30:00,54.86,54.88,54.72,54.79,27000.0,30.74,30.7512,30.6616,30.7008,27000.0
2010-11-04 11:00:00,54.8,54.94,54.8,54.9,39100.0,30.7064,30.7848,30.7064,30.7624,39100.0
2010-11-04 11:30:00,54.9,54.95,54.75,54.77,23700.0,30.7624,30.7904,30.6784,30.6896,23700.0
2010-11-04 12:00:00,54.76,54.84,54.71,54.78,21200.0,30.684,30.7288,30.6559,30.6952,21200.0
2010-11-04 12:30:00,54.78,54.83,54.69,54.73,27000.0,30.6952,30.7232,30.6447,30.6672,27000.0
2010-11-04 13:00:00,54.71,54.74,54.62,54.62,16400.0,30.6559,30.6728,30.6055,30.6055,16400.0
2010-11-04 13:30:00,54.64,54.67,54.57,54.59,20400.0,30.6167,30.6335,30.5775,30.5887,20400.0
2010-11-04 14:00:00,54.58,54.78,54.55,54.78,29500.0,30.5831,30.6952,30.5663,30.6952,29500.0
2010-11-04 14:30:00,54.79,54.8,54.63,54.63,18500.0,30.7008,30.7064,30.6111,30.6111,18500.0
2010-11-04 15:00:00,54.62,54.91,54.58,54.91,60400.0,30.6055,30.768,30.5831,30.768,60400.0
2010-11-04 15:30:00,54.91,55.14,54.89,55.04,130300.0,30.768,30.8969,30.7568,30.8409,130300.0
2010-11-05 09:30:00,55.07,55.35,55.03,55.15,77100.0,30.8577,31.0146,30.8353,30.9025,77100.0
2010-11-05 10:00:00,55.14,55.39,55.1,55.37,77100.0,30.8969,31.037,30.8745,31.0258,77100.0
2010-11-05 10:30:00,55.38,55.45,55.33,55.42,35500.0,31.0314,31.0706,31.0034,31.0538,35500.0
2010-11-05 11:00:00,55.4,55.4,55.29,55.32,18300.0,31.0426,31.0426,30.9809,30.9978,18300.0
2010-11-05 11:30:00,55.29,55.34,55.05,55.07,36800.0,30.9809,31.009,30.8465,30.8577,36800.0
2010-11-05 12:00:00,55.07,55.17,55.01,55.13,19700.0,30.8577,30.9137,30.8241,30.8913,19700.0
2010-11-05 12:30:00,55.13,55.18,55.08,55.14,17300.0,30.8913,30.9193,30.8633,30.8969,17300.0
2010-11-05 13:00:00,55.13,55.2,55.1,55.2,17400.0,30.8913,30.9305,30.8745,30.9305,17400.0
2010-11-05 13:30:00,55.21,55.22,55.11,55.15,27500.0,30.9361,30.9417,30.8801,30.9025,27500.0
2010-11-05 14:00:00,55.16,55.19,55.04,55.04,25900.0,30.9081,30.9249,30.8409,30.8409,25900.0
2010-11-05 14:30:00,55.05,55.14,55.03,55.13,53700.0,30.8465,30.8969,30.8353,30.8913,53700.0
2010-11-05 15:00:00,55.12,55.17,55.06,55.17,29800.0,30.8857,30.9137,30.8521,30.9137,29800.0
2010-11-05 15:30:00,55.18,55.3,55.14,55.28,72700.0,30.9193,30.9865,30.8969,30.9753,72700.0
2010-11-08 09:30:00,55.1,55.1,54.77,54.9,51900.0,30.8745,30.8745,30.6896,30.7624,51900.0
2010-11-08 10:00:00,54.91,55.15,54.83,54.98,54800.0,30.768,30.9025,30.7232,30.8072,54800.0
2010-11-08 10:30:00,55.01,55.03,54.86,54.9,33100.0,30.8241,30.8353,30.74,30.7624,33100.0
2010-11-08 11:00:00,54.89,55.0,54.82,55.0,18500.0,30.7568,30.8184,30.7176,30.8184,18500.0
2010-11-08 11:30:00,55.03,55.1,54.99,55.06,13100.0,30.8353,30.8745,30.8128,30.8521,13100.0
2010-11-08 12:00:00,55.07,55.16,55.07,55.12,13100.0,30.8577,30.9081,30.8577,30.8857,13100.0
2010-11-08 12:30:00,55.12,55.12,55.0,55.09,23000.0,30.8857,30.8857,30.8184,30.8689,23000.0
2010-11-08 13:00:00,55.07,55.13,55.04,55.05,12100.0,30.8577,30.8913,30.8409,30.8465,12100.0
2010-11-08 13:30:00,55.04,55.04,54.89,54.89,20200.0,30.8409,30.8409,30.7568,30.7568,20200.0
2010-11-08 14:00:00,54.89,54.94,54.87,54.9,23100.0,30.7568,30.7848,30.7456,30.7624,23100.0
2010-11-08 14:30:00,54.91,54.96,54.82,54.84,17500.0,30.768,30.796,30.7176,30.7288,17500.0
2010-11-08 15:00:00,54.84,54.9,54.78,54.87,26200.0,30.7288,30.7624,30.6952,30.7456,26200.0
2010-11-08 15:30:00,54.87,54.95,54.76,54.95,107500.0,30.7456,30.7904,30.684,30.7904,107500.0
2010-11-09 09:30:00,55.23,55.29,54.87,55.14,55200.0,30.9473,30.9809,30.7456,30.8969,55200.0
2010-11-09 10:00:00,55.14,55.16,54.94,55.07,24400.0,30.8969,30.9081,30.7848,30.8577,24400.0
2010-11-09 10:30:00,55.02,55.15,54.89,55.15,21600.0,30.8297,30.9025,30.7568,30.9025,21600.0
2010-11-09 11:00:00,55.14,55.16,54.84,54.85,16900.0,30.8969,30.9081,30.7288,30.7344,16900.0
2010-11-09 11:30:00,54.85,54.92,54.81,54.81,12500.0,30.7344,30.7736,30.712,30.712,12500.0
2010-11-09 12:00:00,54.79,54.95,54.78,54.85,24600.0,30.7008,30.7904,30.6952,30.7344,24600.0
2010-11-09 12:30:00,54.86,54.93,54.81,54.92,23300.0,30.74,30.7792,30.712,30.7736,23300.0
2010-11-09 13:00:00,54.92,54.98,54.79,54.79,19700.0,30.7736,30.8072,30.7008,30.7008,19700.0
2010-11-09 13:30:00,54.78,54.81,54.53,54.59,27000.0,30.6952,30.712,30.5551,30.5887,27000.0
2010-11-09 14:00:00,54.6,54.7,54.44,54.44,46900.0,30.5943,30.6503,30.5047,30.5047,46900.0
2010-11-09 14:30:00,54.45,54.56,54.34,54.39,57100.0,30.5103,30.5719,30.4486,30.4766,57100.0
2010-11-09 15:00:00,54.38,54.39,54.09,54.12,54100.0,30.471,30.4766,30.3085,30.3254,54100.0
2010-11-09 15:30:00,54.12,54.21,53.82,54.07,163900.0,30.3254,30.3758,30.1573,30.2973,163900.0
2010-11-10 09:30:00,54.21,54.35,53.75,53.75,56200.0,30.3758,30.4542,30.118,30.118,56200.0
2010-11-10 10:00:00,53.76,53.79,53.46,53.5,64900.0,30.1236,30.1404,29.9555,29.9779,64900.0
2010-11-10 10:30:00,53.52,53.79,53.52,53.75,55900.0,29.9892,30.1404,29.9892,30.118,55900.0
2010-11-10 11:00:00,53.75,53.78,53.36,53.45,46500.0,30.118,30.1348,29.8995,29.9499,46500.0
2010-11-10 11:30:00,53.46,53.78,53.46,53.75,24300.0,29.9555,30.1348,29.9555,30.118,24300.0
2010-11-10 12:00:00,53.79,53.9,53.73,53.73,23200.0,30.1404,30.2021,30.1068,30.1068,23200.0
2010-11-10 12:30:00,53.75,53.87,53.74,53.8,25700.0,30.118,30.1853,30.1124,30.146,25700.0
2010-11-10 13:00:00,53.8,54.08,53.65,53.91,31000.0,30.146,30.3029,30.062,30.2077,31000.0
2010-11-10 13:30:00,53.95,54.0,53.88,53.92,11600.0,30.2301,30.2581,30.1909,30.2133,11600.0
2010-11-10 14:00:00,53.94,54.14,53.94,54.07,23400.0,30.2245,30.3366,30.2245,30.2973,23400.0
2010-11-10 14:30:00,54.06,54.08,53.98,54.06,20000.0,30.2917,30.3029,30.2469,30.2917,20000.0
2010-11-10 15:00:00,54.07,54.1,54.0,54.02,25900.0,30.2973,30.3141,30.2581,30.2693,25900.0
2010-11-10 15:30:00,54.01,54.09,53.98,54.08,60300.0,30.2637,30.3085,30.2469,30.3029,60300.0
2010-11-11 09:30:00,54.0,54.0,53.46,53.53,68600.0,30.2581,30.2581,29.9555,29.9948,68600.0
2010-11-11 10:00:00,53.51,53.66,53.49,53.55,28300.0,29.9835,30.0676,29.9723,30.006,28300.0
2010-11-11 10:30:00,53.53,53.64,53.41,53.56,24900.0,29.9948,30.0564,29.9275,30.0116,24900.0
2010-11-11 11:00:00,53.54,53.57,53.38,53.39,33300.0,30.0004,30.0172,29.9107,29.9163,33300.0
2010-11-11 11:30:00,53.39,53.46,53.37,53.44,9200.0,29.9163,29.9555,29.9051,29.9443,9200.0
2010-11-11 12:00:00,53.43,53.5,53.41,53.41,14100.0,29.9387,29.9779,29.9275,29.9275,14100.0
2010-11-11 12:30:00,53.44,53.46,53.37,53.39,10700.0,29.9443,29.9555,29.9051,29.9163,10700.0
2010-11-11 13:00:00,53.4,53.4,53.26,53.29,26200.0,29.9219,29.9219,29.8435,29.8603,26200.0
2010-11-11 13:30:00,53.33,53.51,53.33,53.51,17000.0,29.8827,29.9835,29.8827,29.9835,17000.0
2010-11-11 14:00:00,53.51,53.56,53.5,53.52,14500.0,29.9835,30.0116,29.9779,29.9892,14500.0
2010-11-11 14:30:00,53.58,53.62,53.44,53.51,15300.0,30.0228,30.0452,29.9443,29.9835,15300.0
2010-11-11 15:00:00,53.5,53.57,53.44,53.55,18600.0,29.9779,30.0172,29.9443,30.006,18600.0
2010-11-11 15:30:00,53.53,53.56,53.43,53.51,67100.0,29.9948,30.0116,29.9387,29.9835,67100.0
2010-11-12 09:30:00,53.09,53.15,52.91,53.01,75000.0,29.7482,29.7818,29.6473,29.7034,75000.0
2010-11-12 10:00:00,53.0,53.12,52.8,52.8,56500.0,29.6978,29.765,29.5857,29.5857,56500.0
2010-11-12 10:30:00,52.8,52.81,52.41,52.41,103000.0,29.5857,29.5913,29.3672,29.3672,103000.0
2010-11-12 11:00:00,52.41,52.46,52.27,52.37,61000.0,29.3672,29.3952,29.2887,29.3448,61000.0
2010-11-12 11:30:00,52.36,52.56,52.36,52.5,42400.0,29.3392,29.4512,29.3392,29.4176,42400.0
2010-11-12 12:00:00,52.48,52.48,52.29,52.31,41600.0,29.4064,29.4064,29.2999,29.3111,41600.0
2010-11-12 12:30:00,52.32,52.36,52.0,52.08,86700.0,29.3167,29.3392,29.1374,29.1823,86700.0
2010-11-12 13:00:00,52.06,52.42,52.0,52.3,57500.0,29.1711,29.3728,29.1374,29.3055,57500.0
2010-11-12 13:30:00,52.31,52.43,52.27,52.31,31600.0,29.3111,29.3784,29.2887,29.3111,31600.0
2010-11-12 14:00:00,52.32,52.56,52.3,52.42,28300.0,29.3167,29.4512,29.3055,29.3728,28300.0
2010-11-12 14:30:00,52.4,52.56,52.35,52.5,27000.0,29.3616,29.4512,29.3336,29.4176,27000.0
2010-11-12 15:00:00,52.51,52.62,52.5,52.56,43600.0,29.4232,29.4848,29.4176,29.4512,43600.0
2010-11-12 15:30:00,52.57,52.61,52.47,52.53,107900.0,29.4568,29.4792,29.4008,29.4344,107900.0
2010-11-15 09:30:00,52.76,52.96,52.64,52.95,74900.0,29.5633,29.6754,29.4961,29.6698,74900.0
2010-11-15 10:00:00,52.95,52.96,52.65,52.89,38500.0,29.6698,29.6754,29.5017,29.6361,38500.0
2010-11-15 10:30:00,52.89,52.99,52.8,52.87,21900.0,29.6361,29.6922,29.5857,29.6249,21900.0
2010-11-15 11:00:00,52.87,53.0,52.84,52.97,20000.0,29.6249,29.6978,29.6081,29.681,20000.0
2010-11-15 11:30:00,52.98,53.24,52.98,53.21,24600.0,29.6866,29.8323,29.6866,29.8154,24600.0
2010-11-15 12:00:00,53.23,53.3,53.15,53.26,21700.0,29.8267,29.8659,29.7818,29.8435,21700.0
2010-11-15 12:30:00,53.21,53.27,53.17,53.17,8000.0,29.8154,29.8491,29.793,29.793,8000.0
2010-11-15 13:00:00,53.19,53.2,53.09,53.18,14000.0,29.8042,29.8098,29.7482,29.7986,14000.0
2010-11-15 13:30:00,53.18,53.21,53.13,53.14,7400.0,29.7986,29.8154,29.7706,29.7762,7400.0
2010-11-15 14:00:00,53.13,53.16,52.76,52.8,55400.0,29.7706,29.7874,29.5633,29.5857,55400.0
2010-11-15 14:30:00,52.83,53.0,52.8,52.88,30300.0,29.6025,29.6978,29.5857,29.6305,30300.0
2010-11-15 15:00:00,52.88,52.94,52.69,52.72,49200.0,29.6305,29.6642,29.5241,29.5409,49200.0
2010-11-15 15:30:00,52.73,52.77,52.65,52.7,99400.0,29.5465,29.5689,29.5017,29.5297,99400.0
2010-11-16 09:30:00,52.02,52.05,51.76,51.98,84300.0,29.1486,29.1655,29.003,29.1262,84300.0
2010-11-16 10:00:00,51.97,52.13,51.93,51.98,52500.0,29.1206,29.2103,29.0982,29.1262,52500.0
2010-11-16 10:30:00,51.97,51.99,51.73,51.77,70200.0,29.1206,29.1318,28.9862,29.0086,70200.0
2010-11-16 11:00:00,51.76,51.81,51.4,51.45,164700.0,29.003,29.031,28.8012,28.8293,164700.0
2010-11-16 11:30:00,51.46,51.63,51.3,51.6,65900.0,28.8349,28.9301,28.7452,28.9133,65900.0
2010-11-16 12:00:00,51.65,51.75,51.49,51.53,43200.0,28.9413,28.9974,28.8517,28.8741,43200.0
2010-11-16 12:30:00,51.52,51.61,51.43,51.6,36600.0,28.8685,28.9189,28.818,28.9133,36600.0
2010-11-16 13:00:00,51.62,51.64,51.46,51.61,27800.0,28.9245,28.9357,28.8349,28.9189,27800.0
2010-11-16 13:30:00,51.61,51.74,51.59,51.72,30700.0,28.9189,28.9918,28.9077,28.9805,30700.0
2010-11-16 14:00:00,51.72,51.79,51.52,51.52,33800.0,28.9805,29.0198,28.8685,28.8685,33800.0
2010-11-16 14:30:00,51.54,51.67,51.46,51.64,27300.0,28.8797,28.9525,28.8349,28.9357,27300.0
2010-11-16 15:00:00,51.65,51.74,51.51,51.66,43800.0,28.9413,28.9918,28.8629,28.9469,43800.0
2010-11-16 15:30:00,51.66,51.89,51.6,51.8,148800.0,28.9469,29.0758,28.9133,29.0254,148800.0
2010-11-17 09:30:00,51.68,51.68,51.4,51.64,106200.0,28.9581,28.9581,28.8012,28.9357,106200.0
2010-11-17 10:00:00,51.63,51.88,51.63,51.81,40400.0,28.9301,29.0702,28.9301,29.031,40400.0
2010-11-17 10:30:00,51.83,51.9,51.72,51.8,30500.0,29.0422,29.0814,28.9805,29.0254,30500.0
2010-11-17 11:00:00,51.8,51.82,51.59,51.73,27000.0,29.0254,29.0366,28.9077,28.9862,27000.0
2010-11-17 11:30:00,51.71,51.8,51.7,51.8,23100.0,28.9749,29.0254,28.9693,29.0254,23100.0
2010-11-17 12:00:00,51.8,51.84,51.68,51.69,17200.0,29.0254,29.0478,28.9581,28.9637,17200.0
2010-11-17 12:30:00,51.68,51.73,51.65,51.7,9100.0,28.9581,28.9862,28.9413,28.9693,9100.0
2010-11-17 13:00:00,51.69,51.8,51.65,51.74,21700.0,28.9637,29.0254,28.9413,28.9918,21700.0
2010-11-17 13:30:00,51.75,51.88,51.7,51.85,30500.0,28.9974,29.0702,28.9693,29.0534,30500.0
2010-11-17 14:00:00,51.86,51.96,51.81,51.95,28100.0,29.059,29.115,29.031,29.1094,28100.0
2010-11-17 14:30:00,51.97,52.09,51.94,51.98,29600.0,29.1206,29.1879,29.1038,29.1262,29600.0
2010-11-17 15:00:00,51.96,51.97,51.76,51.77,44900.0,29.115,29.1206,29.003,29.0086,44900.0
2010-11-17 15:30:00,51.78,51.97,51.78,51.85,94200.0,29.0142,29.1206,29.0142,29.0534,94200.0
2010-11-18 09:30:00,52.72,52.87,52.59,52.84,88500.0,29.5409,29.6249,29.468,29.6081,88500.0
2010-11-18 10:00:00,52.85,53.13,52.78,52.91,76100.0,29.6137,29.7706,29.5745,29.6473,76100.0
2010-11-18 10:30:00,52.93,52.96,52.79,52.79,42800.0,29.6586,29.6754,29.5801,29.5801,42800.0
2010-11-18 11:00:00,52.81,52.84,52.67,52.7,34800.0,29.5913,29.6081,29.5129,29.5297,34800.0
2010-11-18 11:30:00,52.69,52.74,52.66,52.7,18600.0,29.5241,29.5521,29.5073,29.5297,18600.0
2010-11-18 12:00:00,52.73,52.8,52.67,52.72,16400.0,29.5465,29.5857,29.5129,29.5409,16400.0
2010-11-18 12:30:00,52.68,52.84,52.68,52.82,12500.0,29.5185,29.6081,29.5185,29.5969,12500.0
2010-11-18 13:00:00,52.81,52.91,52.81,52.91,12300.0,29.5913,29.6473,29.5913,29.6473,12300.0
2010-11-18 13:30:00,52.91,52.97,52.89,52.95,37000.0,29.6473,29.681,29.6361,29.6698,37000.0
2010-11-18 14:00:00,52.96,53.07,52.89,52.92,30000.0,29.6754,29.737,29.6361,29.6529,30000.0
2010-11-18 14:30:00,52.92,53.14,52.92,53.07,61600.0,29.6529,29.7762,29.6529,29.737,61600.0
2010-11-18 15:00:00,53.09,53.3,53.08,53.17,75000.0,29.7482,29.8659,29.7426,29.793,75000.0
2010-11-18 15:30:00,53.18,53.2,52.97,53.04,141100.0,29.7986,29.8098,29.681,29.7202,141100.0
2010-11-19 09:30:00,52.81,53.5,52.81,53.37,143200.0,29.5913,29.9779,29.5913,29.9051,143200.0
2010-11-19 10:00:00,53.39,53.55,53.31,53.55,69000.0,29.9163,30.006,29.8715,30.006,69000.0
2010-11-19 10:30:00,53.54,53.6,53.41,53.51,52300.0,30.0004,30.034,29.9275,29.9835,52300.0
2010-11-19 11:00:00,53.52,53.68,53.44,53.66,46100.0,29.9892,30.0788,29.9443,30.0676,46100.0
2010-11-19 11:30:00,53.68,53.73,53.59,53.7,35800.0,30.0788,30.1068,30.0284,30.09,35800.0
2010-11-19 12:00:00,53.72,53.89,53.71,53.8,38500.0,30.1012,30.1965,30.0956,30.146,38500.0
2010-11-19 12:30:00,53.8,53.97,53.76,53.97,52700.0,30.146,30.2413,30.1236,30.2413,52700.0
2010-11-19 13:00:00,53.98,54.26,53.96,54.15,85400.0,30.2469,30.4038,30.2357,30.3422,85400.0
2010-11-19 13:30:00,54.15,54.21,54.05,54.2,43100.0,30.3422,30.3758,30.2861,30.3702,43100.0
2010-11-19 14:00:00,54.22,54.4,54.22,54.39,55200.0,30.3814,30.4822,30.3814,30.4766,55200.0
2010-11-19 14:30:00,54.39,54.44,54.31,54.38,51100.0,30.4766,30.5047,30.4318,30.471,51100.0
2010-11-19 15:00:00,54.38,54.45,54.33,54.44,84600.0,30.471,30.5103,30.443,30.5047,84600.0
2010-11-19 15:30:00,54.45,54.45,54.32,54.43,190600.0,30.5103,30.5103,30.4374,30.4991,190600.0
2010-11-22 09:30:00,54.16,54.3,53.98,54.3,52500.0,30.3478,30.4262,30.2469,30.4262,52500.0
2010-11-22 10:00:00,54.3,54.37,54.06,54.06,54700.0,30.4262,30.4654,30.2917,30.2917,54700.0
2010-11-22 10:30:00,54.07,54.07,53.7,53.88,68600.0,30.2973,30.2973,30.09,30.1909,68600.0
2010-11-22 11:00:00,53.88,53.9,53.68,53.81,42900.0,30.1909,30.2021,30.0788,30.1516,42900.0
2010-11-22 11:30:00,53.81,53.81,53.68,53.76,20000.0,30.1516,30.1516,30.0788,30.1236,20000.0
2010-11-22 12:00:00,53.75,53.76,53.52,53.54,28600.0,30.118,30.1236,29.9892,30.0004,28600.0
2010-11-22 12:30:00,53.53,53.63,53.41,53.46,55800.0,29.9948,30.0508,29.9275,29.9555,55800.0
2010-11-22 13:00:00,53.46,53.58,53.43,53.49,26200.0,29.9555,30.0228,29.9387,29.9723,26200.0
2010-11-22 13:30:00,53.51,53.68,53.5,53.62,39100.0,29.9835,30.0788,29.9779,30.0452,39100.0
2010-11-22 14:00:00,53.62,53.81,53.61,53.68,25100.0,30.0452,30.1516,30.0396,30.0788,25100.0
2010-11-22 14:30:00,53.67,53.94,53.67,53.85,24000.0,30.0732,30.2245,30.0732,30.1741,24000.0
2010-11-22 15:00:00,53.88,53.92,53.77,53.82,55300.0,30.1909,30.2133,30.1292,30.1573,55300.0
2010-11-22 15:30:00,53.82,53.92,53.75,53.85,138400.0,30.1573,30.2133,30.118,30.1741,138400.0
2010-11-23 09:30:00,53.29,53.44,53.16,53.19,84900.0,29.8603,29.9443,29.7874,29.8042,84900.0
2010-11-23 10:00:00,53.18,53.35,53.13,53.22,51100.0,29.7986,29.8939,29.7706,29.821,51100.0
2010-11-23 10:30:00,53.22,53.3,53.15,53.24,38200.0,29.821,29.8659,29.7818,29.8323,38200.0
2010-11-23 11:00:00,53.22,53.22,53.03,53.03,32500.0,29.821,29.821,29.7146,29.7146,32500.0
2010-11-23 11:30:00,53.02,53.02,52.75,52.82,37900.0,29.709,29.709,29.5577,29.5969,37900.0
2010-11-23 12:00:00,52.81,52.83,52.7,52.8,33300.0,29.5913,29.6025,29.5297,29.5857,33300.0
2010-11-23 12:30:00,52.8,52.95,52.75,52.88,33300.0,29.5857,29.6698,29.5577,29.6305,33300.0
2010-11-23 13:00:00,52.9,52.91,52.85,52.88,14400.0,29.6417,29.6473,29.6137,29.6305,14400.0
2010-11-23 13:30:00,52.89,52.9,52.8,52.8,27500.0,29.6361,29.6417,29.5857,29.5857,27500.0
2010-11-23 14:00:00,52.81,52.87,52.68,52.76,47900.0,29.5913,29.6249,29.5185,29.5633,47900.0
2010-11-23 14:30:00,52.74,52.76,52.67,52.74,21700.0,29.5521,29.5633,29.5129,29.5521,21700.0
2010-11-23 15:00:00,52.74,53.04,52.74,53.04,72800.0,29.5521,29.7202,29.5521,29.7202,72800.0
2010-11-23 15:30:00,53.04,53.13,52.8,52.81,141400.0,29.7202,29.7706,29.5857,29.5913,141400.0
2010-11-24 09:30:00,53.45,53.88,53.45,53.88,105700.0,29.9499,30.1909,29.9499,30.1909,105700.0
2010-11-24 10:00:00,53.86,54.09,53.8,54.06,79300.0,30.1797,30.3085,30.146,30.2917,79300.0
2010-11-24 10:30:00,54.06,54.35,54.03,54.1,75600.0,30.2917,30.4542,30.2749,30.3141,75600.0
2010-11-24 11:00:00,54.14,54.19,54.01,54.05,45000.0,30.3366,30.3646,30.2637,30.2861,45000.0
2010-11-24 11:30:00,54.07,54.26,54.07,54.25,40600.0,30.2973,30.4038,30.2973,30.3982,40600.0
2010-11-24 12:00:00,54.26,54.32,54.15,54.16,32700.0,30.4038,30.4374,30.3422,30.3478,32700.0
2010-11-24 12:30:00,54.2,54.31,54.18,54.27,70700.0,30.3702,30.4318,30.359,30.4094,70700.0
2010-11-24 13:00:00,54.26,54.42,54.23,54.41,33300.0,30.4038,30.4935,30.387,30.4878,33300.0
2010-11-24 13:30:00,54.41,54.41,54.3,54.32,26300.0,30.4878,30.4878,30.4262,30.4374,26300.0
2010-11-24 14:00:00,54.29,54.3,54.12,54.16,19300.0,30.4206,30.4262,30.3254,30.3478,19300.0
2010-11-24 14:30:00,54.18,54.29,54.18,54.21,21200.0,30.359,30.4206,30.359,30.3758,21200.0
2010-11-24 15:00:00,54.19,54.3,54.18,54.26,19700.0,30.3646,30.4262,30.359,30.4038,19700.0
2010-11-24 15:30:00,54.26,54.29,54.13,54.29,125100.0,30.4038,30.4206,30.331,30.4206,125100.0
2010-11-26 09:30:00,53.89,54.1,53.85,54.08,75900.0,30.1965,30.3141,30.1741,30.3029,75900.0
2010-11-26 10:00:00,54.08,54.26,54.07,54.2,52700.0,30.3029,30.4038,30.2973,30.3702,52700.0
2010-11-26 10:30:00,54.19,54.2,54.06,54.18,28100.0,30.3646,30.3702,30.2917,30.359,28100.0
2010-11-26 11:00:00,54.19,54.26,54.16,54.21,35900.0,30.3646,30.4038,30.3478,30.3758,35900.0
2010-11-26 11:30:00,54.2,54.23,54.11,54.21,30600.0,30.3702,30.387,30.3197,30.3758,30600.0
2010-11-26 12:00:00,54.22,54.22,54.09,54.13,19500.0,30.3814,30.3814,30.3085,30.331,19500.0
2010-11-26 12:30:00,54.13,54.17,54.1,54.1,38300.0,30.331,30.3534,30.3141,30.3141,38300.0
2010-11-29 09:30:00,54.07,54.07,53.72,53.72,82100.0,30.2973,30.2973,30.1012,30.1012,82100.0
2010-11-29 10:00:00,53.73,53.74,53.52,53.59,69200.0,30.1068,30.1124,29.9892,30.0284,69200.0
2010-11-29 10:30:00,53.58,53.83,53.58,53.76,49100.0,30.0228,30.1629,30.0228,30.1236,49100.0
2010-11-29 11:00:00,53.76,53.91,53.69,53.89,45600.0,30.1236,30.2077,30.0844,30.1965,45600.0
2010-11-29 11:30:00,53.89,53.97,53.81,53.89,42100.0,30.1965,30.2413,30.1516,30.1965,42100.0
2010-11-29 12:00:00,53.93,54.12,53.88,54.08,29600.0,30.2189,30.3254,30.1909,30.3029,29600.0
2010-11-29 12:30:00,54.05,54.08,53.99,54.07,16300.0,30.2861,30.3029,30.2525,30.2973,16300.0
2010-11-29 13:00:00,54.05,54.09,53.99,54.05,22400.0,30.2861,30.3085,30.2525,30.2861,22400.0
2010-11-29 13:30:00,54.06,54.18,54.05,54.13,20200.0,30.2917,30.359,30.2861,30.331,20200.0
2010-11-29 14:00:00,54.15,54.26,54.13,54.26,33600.0,30.3422,30.4038,30.331,30.4038,33600.0
2010-11-29 14:30:00,54.27,54.56,54.26,54.55,87500.0,30.4094,30.5719,30.4038,30.5663,87500.0
2010-11-29 15:00:00,54.56,54.74,54.48,54.74,73400.0,30.5719,30.6728,30.5271,30.6728,73400.0
2010-11-29 15:30:00,54.73,54.73,54.47,54.51,177800.0,30.6672,30.6672,30.5215,30.5439,177800.0
2010-11-30 09:30:00,53.75,53.97,53.63,53.92,97900.0,30.118,30.2413,30.0508,30.2133,97900.0
2010-11-30 10:00:00,53.94,54.2,53.87,54.19,47700.0,30.2245,30.3702,30.1853,30.3646,47700.0
2010-11-30 10:30:00,54.18,54.18,53.82,53.88,35200.0,30.359,30.359,30.1573,30.1909,35200.0
2010-11-30 11:00:00,53.9,54.0,53.85,53.96,40200.0,30.2021,30.2581,30.1741,30.2357,40200.0
2010-11-30 11:30:00,53.96,54.06,53.87,54.03,28400.0,30.2357,30.2917,30.1853,30.2749,28400.0
2010-11-30 12:00:00,54.02,54.07,53.95,53.99,22300.0,30.2693,30.2973,30.2301,30.2525,22300.0
2010-11-30 12:30:00,53.99,54.04,53.97,54.04,20200.0,30.2525,30.2805,30.2413,30.2805,20200.0
2010-11-30 13:00:00,54.03,54.16,54.02,54.14,33100.0,30.2749,30.3478,30.2693,30.3366,33100.0
2010-11-30 13:30:00,54.14,54.16,54.03,54.12,20400.0,30.3366,30.3478,30.2749,30.3254,20400.0
2010-11-30 14:00:00,54.11,54.13,53.93,53.95,24700.0,30.3197,30.331,30.2189,30.2301,24700.0
2010-11-30 14:30:00,53.96,54.09,53.94,54.05,46100.0,30.2357,30.3085,30.2245,30.2861,46100.0
2010-11-30 15:00:00,54.04,54.09,53.93,53.99,41500.0,30.2805,30.3085,30.2189,30.2525,41500.0
2010-11-30 15:30:00,53.99,53.99,53.59,53.59,183200.0,30.2525,30.2525,30.0284,30.0284,183200.0
2010-12-01 09:30:00,54.58,54.81,54.56,54.8,87600.0,30.5831,30.712,30.5719,30.7064,87600.0
2010-12-01 10:00:00,54.83,54.92,54.73,54.89,70600.0,30.7232,30.7736,30.6672,30.7568,70600.0
2010-12-01 10:30:00,54.88,54.95,54.8,54.93,39300.0,30.7512,30.7904,30.7064,30.7792,39300.0
2010-12-01 11:00:00,54.93,54.95,54.87,54.92,25900.0,30.7792,30.7904,30.7456,30.7736,25900.0
2010-12-01 11:30:00,54.92,55.19,54.91,55.18,184300.0,30.7736,30.9249,30.768,30.9193,184300.0
2010-12-01 12:00:00,55.18,55.43,55.17,55.4,80000.0,30.9193,31.0594,30.9137,31.0426,80000.0
2010-12-01 12:30:00,55.42,55.48,55.35,55.41,43000.0,31.0538,31.0874,31.0146,31.0482,43000.0
2010-12-01 13:00:00,55.41,55.43,55.14,55.14,56800.0,31.0482,31.0594,30.8969,30.8969,56800.0
2010-12-01 13:30:00,55.15,55.31,55.07,55.26,67400.0,30.9025,30.9922,30.8577,30.9641,67400.0
2010-12-01 14:00:00,55.29,55.46,55.24,55.39,50400.0,30.9809,31.0762,30.9529,31.037,50400.0
2010-12-01 14:30:00,55.4,55.49,55.35,55.35,44100.0,31.0426,31.093,31.0146,31.0146,44100.0
2010-12-01 15:00:00,55.36,55.37,55.29,55.35,52400.0,31.0202,31.0258,30.9809,31.0146,52400.0
2010-12-01 15:30:00,55.35,55.4,55.28,55.31,181800.0,31.0146,31.0426,30.9753,30.9922,181800.0
2010-12-02 09:30:00,55.41,55.95,55.22,55.79,126600.0,31.0482,31.3508,30.9417,31.2611,126600.0
2010-12-02 10:00:00,55.8,55.98,55.7,55.71,89900.0,31.2667,31.3676,31.2107,31.2163,89900.0
2010-12-02 10:30:00,55.71,55.75,55.47,55.63,70700.0,31.2163,31.2387,31.0818,31.1715,70700.0
2010-12-02 11:00:00,55.66,55.78,55.65,55.66,45700.0,31.1883,31.2555,31.1827,31.1883,45700.0
2010-12-02 11:30:00,55.67,55.73,55.53,55.56,27300.0,31.1939,31.2275,31.1154,31.1322,27300.0
2010-12-02 12:00:00,55.57,55.69,55.55,55.67,15500.0,31.1378,31.2051,31.1266,31.1939,15500.0
2010-12-02 12:30:00,55.65,55.73,55.63,55.65,16200.0,31.1827,31.2275,31.1715,31.1827,16200.0
2010-12-02 13:00:00,55.66,55.74,55.64,55.72,21200.0,31.1883,31.2331,31.1771,31.2219,21200.0
2010-12-02 13:30:00,55.72,55.75,55.63,55.69,24600.0,31.2219,31.2387,31.1715,31.2051,24600.0
2010-12-02 14:00:00,55.68,55.79,55.68,55.76,29200.0,31.1995,31.2611,31.1995,31.2443,29200.0
2010-12-02 14:30:00,55.77,55.8,55.75,55.75,39000.0,31.2499,31.2667,31.2387,31.2387,39000.0
2010-12-02 15:00:00,55.75,55.78,55.6,55.62,76100.0,31.2387,31.2555,31.1546,31.1659,76100.0
2010-12-02 15:30:00,55.61,55.67,55.56,55.58,142900.0,31.1603,31.1939,31.1322,31.1434,142900.0
2010-12-03 09:30:00,53.33,53.46,52.64,52.71,448600.0,29.8827,29.9555,29.4961,29.5353,448600.0
2010-12-03 10:00:00,52.71,52.91,52.67,52.82,123100.0,29.5353,29.6473,29.5129,29.5969,123100.0
2010-12-03 10:30:00,52.81,53.0,52.74,52.91,127800.0,29.5913,29.6978,29.5521,29.6473,127800.0
2010-12-03 11:00:00,52.93,53.19,52.93,53.04,95100.0,29.6586,29.8042,29.6586,29.7202,95100.0
2010-12-03 11:30:00,53.06,53.08,52.88,52.89,53200.0,29.7314,29.7426,29.6305,29.6361,53200.0
2010-12-03 12:00:00,52.9,52.98,52.84,52.85,121300.0,29.6417,29.6866,29.6081,29.6137,121300.0
2010-12-03 12:30:00,52.86,52.9,52.81,52.83,47900.0,29.6193,29.6417,29.5913,29.6025,47900.0
2010-12-03 13:00:00,52.81,52.92,52.76,52.88,49200.0,29.5913,29.6529,29.5633,29.6305,49200.0
2010-12-03 13:30:00,52.86,52.98,52.79,52.98,45400.0,29.6193,29.6866,29.5801,29.6866,45400.0
2010-12-03 14:00:00,52.99,53.0,52.89,52.93,39600.0,29.6922,29.6978,29.6361,29.6586,39600.0
2010-12-03 14:30:00,52.93,53.1,52.93,53.09,43200.0,29.6586,29.7538,29.6586,29.7482,43200.0
2010-12-03 15:00:00,53.1,53.12,52.98,52.99,65100.0,29.7538,29.765,29.6866,29.6922,65100.0
2010-12-03 15:30:00,53.0,53.21,52.98,53.14,280500.0,29.6978,29.8154,29.6866,29.7762,280500.0
2010-12-06 09:30:00,52.82,52.93,51.95,52.01,235300.0,29.5969,29.6586,29.1094,29.143,235300.0
2010-12-06 10:00:00,52.03,52.08,51.7,51.73,177300.0,29.1543,29.1823,28.9693,28.9862,177300.0
2010-12-06 10:30:00,51.74,51.96,51.7,51.96,118000.0,28.9918,29.115,28.9693,29.115,118000.0
2010-12-06 11:00:00,51.93,52.04,51.86,51.91,93900.0,29.0982,29.1599,29.059,29.087,93900.0
2010-12-06 11:30:00,51.92,52.0,51.82,51.91,62700.0,29.0926,29.1374,29.0366,29.087,62700.0
2010-12-06 12:00:00,51.93,52.0,51.91,51.98,35300.0,29.0982,29.1374,29.087,29.1262,35300.0
2010-12-06 12:30:00,52.0,52.02,51.96,52.0,26800.0,29.1374,29.1486,29.115,29.1374,26800.0
2010-12-06 13:00:00,52.02,52.04,51.91,51.96,15100.0,29.1486,29.1599,29.087,29.115,15100.0
2010-12-06 13:30:00,51.96,52.0,51.89,51.89,26400.0,29.115,29.1374,29.0758,29.0758,26400.0
2010-12-06 14:00:00,51.9,51.96,51.83,51.92,27800.0,29.0814,29.115,29.0422,29.0926,27800.0
2010-12-06 14:30:00,51.91,51.94,51.82,51.85,62700.0,29.087,29.1038,29.0366,29.0534,62700.0
2010-12-06 15:00:00,51.85,51.98,51.83,51.9,72400.0,29.0534,29.1262,29.0422,29.0814,72400.0
2010-12-06 15:30:00,51.89,52.15,51.87,52.1,209500.0,29.0758,29.2215,29.0646,29.1935,209500.0
2010-12-07 09:30:00,52.81,52.9,52.4,52.4,150700.0,29.5913,29.6417,29.3616,29.3616,150700.0
2010-12-07 10:00:00,52.41,52.46,52.15,52.31,70500.0,29.3672,29.3952,29.2215,29.3111,70500.0
2010-12-07 10:30:00,52.32,52.37,52.17,52.28,51000.0,29.3167,29.3448,29.2327,29.2943,51000.0
2010-12-07 11:00:00,52.29,52.3,52.07,52.09,37200.0,29.2999,29.3055,29.1767,29.1879,37200.0
2010-12-07 11:30:00,52.08,52.11,51.94,51.96,39600.0,29.1823,29.1991,29.1038,29.115,39600.0
2010-12-07 12:00:00,51.96,52.07,51.82,52.05,27200.0,29.115,29.1767,29.0366,29.1655,27200.0
2010-12-07 12:30:00,52.04,52.18,52.0,52.18,22200.0,29.1599,29.2383,29.1374,29.2383,22200.0
2010-12-07 13:00:00,52.16,52.3,52.14,52.28,25400.0,29.2271,29.3055,29.2159,29.2943,25400.0
2010-12-07 13:30:00,52.28,52.33,52.2,52.31,20400.0,29.2943,29.3224,29.2495,29.3111,20400.0
2010-12-07 14:00:00,52.31,52.45,52.31,52.4,40100.0,29.3111,29.3896,29.3111,29.3616,40100.0
2010-12-07 14:30:00,52.4,52.44,52.18,52.18,53300.0,29.3616,29.384,29.2383,29.2383,53300.0
2010-12-07 15:00:00,52.17,52.18,51.94,52.02,66700.0,29.2327,29.2383,29.1038,29.1486,66700.0
2010-12-07 15:30:00,52.02,52.21,52.02,52.14,193700.0,29.1486,29.2551,29.1486,29.2159,193700.0
2010-12-08 09:30:00,52.27,52.41,52.02,52.2,77700.0,29.2887,29.3672,29.1486,29.2495,77700.0
2010-12-08 10:00:00,52.18,52.18,51.94,51.99,39200.0,29.2383,29.2383,29.1038,29.1318,39200.0
2010-12-08 10:30:00,51.97,52.0,51.83,51.84,36100.0,29.1206,29.1374,29.0422,29.0478,36100.0
2010-12-08 11:00:00,51.87,52.0,51.83,51.91,34500.0,29.0646,29.1374,29.0422,29.087,34500.0
2010-12-08 11:30:00,51.91,52.06,51.88,52.01,30200.0,29.087,29.1711,29.0702,29.143,30200.0
2010-12-08 12:00:00,52.04,52.13,52.04,52.09,34000.0,29.1599,29.2103,29.1599,29.1879,34000.0
2010-12-08 12:30:00,52.08,52.08,51.99,52.05,22400.0,29.1823,29.1823,29.1318,29.1655,22400.0
2010-12-08 13:00:00,52.06,52.17,52.04,52.13,18700.0,29.1711,29.2327,29.1599,29.2103,18700.0
2010-12-08 13:30:00,52.1,52.15,52.08,52.09,21900.0,29.1935,29.2215,29.1823,29.1879,21900.0
2010-12-08 14:00:00,52.09,52.16,52.05,52.1,22900.0,29.1879,29.2271,29.1655,29.1935,22900.0
2010-12-08 14:30:00,52.11,52.27,52.1,52.15,38900.0,29.1991,29.2887,29.1935,29.2215,38900.0
2010-12-08 15:00:00,52.14,52.14,51.92,51.93,67100.0,29.2159,29.2159,29.0926,29.0982,67100.0
2010-12-08 15:30:00,51.93,52.05,51.93,52.05,87400.0,29.0982,29.1655,29.0982,29.1655,87400.0
2010-12-09 09:30:00,52.27,52.27,52.08,52.18,113400.0,29.2887,29.2887,29.1823,29.2383,113400.0
2010-12-09 10:00:00,52.17,52.17,51.92,52.02,49500.0,29.2327,29.2327,29.0926,29.1486,49500.0
2010-12-09 10:30:00,52.01,52.05,51.88,51.97,26700.0,29.143,29.1655,29.0702,29.1206,26700.0
2010-12-09 11:00:00,51.96,52.02,51.9,51.92,21600.0,29.115,29.1486,29.0814,29.0926,21600.0
2010-12-09 11:30:00,51.94,51.97,51.84,51.97,28400.0,29.1038,29.1206,29.0478,29.1206,28400.0
2010-12-09 12:00:00,51.98,52.03,51.95,51.98,11300.0,29.1262,29.1543,29.1094,29.1262,11300.0
2010-12-09 12:30:00,51.99,52.04,51.96,52.0,8900.0,29.1318,29.1599,29.115,29.1374,8900.0
2010-12-09 13:00:00,52.0,52.09,51.96,51.98,21700.0,29.1374,29.1879,29.115,29.1262,21700.0
2010-12-09 13:30:00,52.0,52.01,51.91,51.91,17100.0,29.1374,29.143,29.087,29.087,17100.0
2010-12-09 14:00:00,51.92,51.92,51.79,51.84,23900.0,29.0926,29.0926,29.0198,29.0478,23900.0
2010-12-09 14:30:00,51.83,51.85,51.8,51.84,19400.0,29.0422,29.0534,29.0254,29.0478,19400.0
2010-12-09 15:00:00,51.84,51.86,51.75,51.82,52900.0,29.0478,29.059,28.9974,29.0366,52900.0
2010-12-09 15:30:00,51.82,52.0,51.82,51.91,148800.0,29.0366,29.1374,29.0366,29.087,148800.0
2010-12-10 09:30:00,51.96,52.1,51.93,52.03,64800.0,29.115,29.1935,29.0982,29.1543,64800.0
2010-12-10 10:00:00,52.03,52.1,51.92,51.96,60000.0,29.1543,29.1935,29.0926,29.115,60000.0
2010-12-10 10:30:00,51.95,51.98,51.87,51.96,41200.0,29.1094,29.1262,29.0646,29.115,41200.0
2010-12-10 11:00:00,51.95,51.97,51.92,51.96,25900.0,29.1094,29.1206,29.0926,29.115,25900.0
2010-12-10 11:30:00,51.96,51.98,51.87,51.97,38300.0,29.115,29.1262,29.0646,29.1206,38300.0
2010-12-10 12:00:00,51.98,52.05,51.94,52.05,29400.0,29.1262,29.1655,29.1038,29.1655,29400.0
2010-12-10 12:30:00,52.05,52.06,51.97,52.03,14500.0,29.1655,29.1711,29.1206,29.1543,14500.0
2010-12-10 13:00:00,52.03,52.06,52.01,52.04,20000.0,29.1543,29.1711,29.143,29.1599,20000.0
2010-12-10 13:30:00,52.04,52.12,52.03,52.1,38700.0,29.1599,29.2047,29.1543,29.1935,38700.0
2010-12-10 14:00:00,52.1,52.19,52.08,52.18,17900.0,29.1935,29.2439,29.1823,29.2383,17900.0
2010-12-10 14:30:00,52.18,52.23,52.18,52.2,22300.0,29.2383,29.2663,29.2383,29.2495,22300.0
2010-12-10 15:00:00,52.2,52.27,52.18,52.27,32300.0,29.2495,29.2887,29.2383,29.2887,32300.0
2010-12-10 15:30:00,52.27,52.33,52.22,52.25,127500.0,29.2887,29.3224,29.2607,29.2775,127500.0
2010-12-13 09:30:00,52.69,52.83,52.55,52.6,71400.0,29.5241,29.6025,29.4456,29.4736,71400.0
2010-12-13 10:00:00,52.64,52.82,52.64,52.81,37600.0,29.4961,29.5969,29.4961,29.5913,37600.0
2010-12-13 10:30:00,52.8,52.88,52.74,52.85,38700.0,29.5857,29.6305,29.5521,29.6137,38700.0
2010-12-13 11:00:00,52.86,52.92,52.81,52.81,37800.0,29.6193,29.6529,29.5913,29.5913,37800.0
2010-12-13 11:30:00,52.8,52.85,52.65,52.77,53600.0,29.5857,29.6137,29.5017,29.5689,53600.0
2010-12-13 12:00:00,52.76,52.76,52.55,52.58,33300.0,29.5633,29.5633,29.4456,29.4624,33300.0
2010-12-13 12:30:00,52.59,52.63,52.48,52.49,13400.0,29.468,29.4905,29.4064,29.412,13400.0
2010-12-13 13:00:00,52.49,52.5,52.41,52.46,17400.0,29.412,29.4176,29.3672,29.3952,17400.0
2010-12-13 13:30:00,52.46,52.51,52.4,52.41,17300.0,29.3952,29.4232,29.3616,29.3672,17300.0
2010-12-13 14:00:00,52.4,52.43,52.27,52.3,57000.0,29.3616,29.3784,29.2887,29.3055,57000.0
2010-12-13 14:30:00,52.29,52.37,52.26,52.26,25600.0,29.2999,29.3448,29.2831,29.2831,25600.0
2010-12-13 15:00:00,52.27,52.46,52.26,52.3,53500.0,29.2887,29.3952,29.2831,29.3055,53500.0
2010-12-13 15:30:00,52.31,52.4,52.28,52.34,94300.0,29.3111,29.3616,29.2943,29.328,94300.0
2010-12-14 09:30:00,52.32,52.32,52.09,52.15,44600.0,29.3167,29.3167,29.1879,29.2215,44600.0
2010-12-14 10:00:00,52.17,52.28,52.13,52.24,46100.0,29.2327,29.2943,29.2103,29.2719,46100.0
2010-12-14 10:30:00,52.24,52.29,52.07,52.26,150700.0,29.2719,29.2999,29.1767,29.2831,150700.0
2010-12-14 11:00:00,52.25,52.27,52.11,52.25,93800.0,29.2775,29.2887,29.1991,29.2775,93800.0
2010-12-14 11:30:00,52.27,52.37,52.21,52.36,66500.0,29.2887,29.3448,29.2551,29.3392,66500.0
2010-12-14 12:00:00,52.37,52.41,52.32,52.39,27000.0,29.3448,29.3672,29.3167,29.356,27000.0
2010-12-14 12:30:00,52.4,52.4,52.3,52.3,24600.0,29.3616,29.3616,29.3055,29.3055,24600.0
2010-12-14 13:00:00,52.29,52.35,52.28,52.29,37000.0,29.2999,29.3336,29.2943,29.2999,37000.0
2010-12-14 13:30:00,52.28,52.29,52.23,52.25,21700.0,29.2943,29.2999,29.2663,29.2775,21700.0
2010-12-14 14:00:00,52.25,52.3,52.19,52.19,34600.0,29.2775,29.3055,29.2439,29.2439,34600.0
2010-12-14 14:30:00,52.2,52.24,52.09,52.16,106300.0,29.2495,29.2719,29.1879,29.2271,106300.0
2010-12-14 15:00:00,52.19,52.19,51.98,52.0,39100.0,29.2439,29.2439,29.1262,29.1374,39100.0
2010-12-14 15:30:00,52.0,52.07,51.92,51.99,124600.0,29.1374,29.1767,29.0926,29.1318,124600.0
2010-12-15 09:30:00,51.89,52.32,51.89,52.26,49500.0,29.0758,29.3167,29.0758,29.2831,49500.0
2010-12-15 10:00:00,52.27,52.28,51.96,51.97,35900.0,29.2887,29.2943,29.115,29.1206,35900.0
2010-12-15 10:30:00,51.97,51.99,51.9,51.99,28400.0,29.1206,29.1318,29.0814,29.1318,28400.0
2010-12-15 11:00:00,51.96,51.97,51.77,51.8,61500.0,29.115,29.1206,29.0086,29.0254,61500.0
2010-12-15 11:30:00,51.79,51.9,51.79,51.83,19300.0,29.0198,29.0814,29.0198,29.0422,19300.0
2010-12-15 12:00:00,51.83,51.83,51.73,51.74,89700.0,29.0422,29.0422,28.9862,28.9918,89700.0
2010-12-15 12:30:00,51.74,51.78,51.59,51.78,83300.0,28.9918,29.0142,28.9077,29.0142,83300.0
2010-12-15 13:00:00,51.77,51.78,51.54,51.57,43100.0,29.0086,29.0142,28.8797,28.8965,43100.0
2010-12-15 13:30:00,51.57,51.61,51.56,51.6,11600.0,28.8965,28.9189,28.8909,28.9133,11600.0
2010-12-15 14:00:00,51.6,51.62,51.47,51.51,61800.0,28.9133,28.9245,28.8405,28.8629,61800.0
2010-12-15 14:30:00,51.49,51.54,51.43,51.47,46500.0,28.8517,28.8797,28.818,28.8405,46500.0
2010-12-15 15:00:00,51.46,51.75,51.42,51.71,62600.0,28.8349,28.9974,28.8124,28.9749,62600.0
2010-12-15 15:30:00,51.72,51.84,51.67,51.78,131900.0,28.9805,29.0478,28.9525,29.0142,131900.0
2010-12-16 09:30:00,51.74,51.88,51.6,51.69,37600.0,28.9918,29.0702,28.9133,28.9637,37600.0
2010-12-16 10:00:00,51.71,51.87,51.56,51.64,54300.0,28.9749,29.0646,28.8909,28.9357,54300.0
2010-12-16 10:30:00,51.67,51.68,51.4,51.42,60500.0,28.9525,28.9581,28.8012,28.8124,60500.0
2010-12-16 11:00:00,51.43,51.57,51.41,51.46,39500.0,28.818,28.8965,28.8068,28.8349,39500.0
2010-12-16 11:30:00,51.43,51.43,51.31,51.33,47400.0,28.818,28.818,28.7508,28.762,47400.0
2010-12-16 12:00:00,51.33,51.44,51.29,51.43,73700.0,28.762,28.8237,28.7396,28.818,73700.0
2010-12-16 12:30:00,51.44,51.55,51.4,51.49,19700.0,28.8237,28.8853,28.8012,28.8517,19700.0
2010-12-16 13:00:00,51.54,51.58,51.49,51.51,14300.0,28.8797,28.9021,28.8517,28.8629,14300.0
2010-12-16 13:30:00,51.51,51.51,51.43,51.47,27300.0,28.8629,28.8629,28.818,28.8405,27300.0
2010-12-16 14:00:00,51.47,51.51,51.34,51.34,22800.0,28.8405,28.8629,28.7676,28.7676,22800.0
2010-12-16 14:30:00,51.34,51.43,51.32,51.4,27200.0,28.7676,28.818,28.7564,28.8012,27200.0
2010-12-16 15:00:00,51.42,51.53,51.41,51.45,64700.0,28.8124,28.8741,28.8068,28.8293,64700.0
2010-12-16 15:30:00,51.45,51.55,51.4,51.55,72600.0,28.8293,28.8853,28.8012,28.8853,72600.0
2010-12-17 09:30:00,51.09,51.29,50.95,50.98,160100.0,28.6275,28.7396,28.5491,28.5659,160100.0
2010-12-17 10:00:00,50.99,51.04,50.9,50.93,129900.0,28.5715,28.5995,28.5211,28.5379,129900.0
2010-12-17 10:30:00,50.93,50.98,50.71,50.88,102100.0,28.5379,28.5659,28.4146,28.5099,102100.0
2010-12-17 11:00:00,50.88,50.97,50.76,50.89,58200.0,28.5099,28.5603,28.4426,28.5155,58200.0
2010-12-17 11:30:00,50.87,50.96,50.84,50.94,21800.0,28.5043,28.5547,28.4875,28.5435,21800.0
2010-12-17 12:00:00,50.93,50.97,50.84,50.87,68400.0,28.5379,28.5603,28.4875,28.5043,68400.0
2010-12-17 12:30:00,50.86,50.89,50.83,50.83,127600.0,28.4987,28.5155,28.4818,28.4818,127600.0
2010-12-17 13:00:00,50.83,51.01,50.83,50.95,27200.0,28.4818,28.5827,28.4818,28.5491,27200.0
2010-12-17 13:30:00,50.95,51.07,50.92,51.02,40000.0,28.5491,28.6163,28.5323,28.5883,40000.0
2010-12-17 14:00:00,51.04,51.04,50.88,50.88,20700.0,28.5995,28.5995,28.5099,28.5099,20700.0
2010-12-17 14:30:00,50.89,50.9,50.82,50.88,52300.0,28.5155,28.5211,28.4762,28.5099,52300.0
2010-12-17 15:00:00,50.87,50.96,50.84,50.95,58100.0,28.5043,28.5547,28.4875,28.5491,58100.0
2010-12-17 15:30:00,50.94,50.99,50.89,50.98,104200.0,28.5435,28.5715,28.5155,28.5659,104200.0
2010-12-20 09:30:00,50.75,50.9,50.65,50.71,95400.0,28.437,28.5211,28.381,28.4146,95400.0
2010-12-20 10:00:00,50.71,50.71,50.4,50.47,88400.0,28.4146,28.4146,28.2409,28.2801,88400.0
2010-12-20 10:30:00,50.48,50.5,50.23,50.24,52100.0,28.2857,28.2969,28.1456,28.1513,52100.0
2010-12-20 11:00:00,50.23,50.3,50.19,50.21,58300.0,28.1456,28.1849,28.1232,28.1344,58300.0
2010-12-20 11:30:00,50.2,50.23,50.1,50.23,48400.0,28.1288,28.1456,28.0728,28.1456,48400.0
2010-12-20 12:00:00,50.23,50.28,50.16,50.18,33000.0,28.1456,28.1737,28.1064,28.1176,33000.0
2010-12-20 12:30:00,50.17,50.29,50.14,50.27,38300.0,28.112,28.1793,28.0952,28.1681,38300.0
2010-12-20 13:00:00,50.26,50.31,50.23,50.29,15900.0,28.1625,28.1905,28.1456,28.1793,15900.0
2010-12-20 13:30:00,50.31,50.31,50.25,50.25,27200.0,28.1905,28.1905,28.1569,28.1569,27200.0
2010-12-20 14:00:00,50.25,50.3,50.13,50.13,38900.0,28.1569,28.1849,28.0896,28.0896,38900.0
2010-12-20 14:30:00,50.14,50.17,50.13,50.15,49900.0,28.0952,28.112,28.0896,28.1008,49900.0
2010-12-20 15:00:00,50.15,50.19,50.14,50.15,72200.0,28.1008,28.1232,28.0952,28.1008,72200.0
2010-12-20 15:30:00,50.15,50.2,49.98,50.0,194600.0,28.1008,28.1288,28.0056,28.0168,194600.0
2010-12-21 09:30:00,50.19,50.29,50.01,50.21,68500.0,28.1232,28.1793,28.0224,28.1344,68500.0
2010-12-21 10:00:00,50.22,50.27,50.15,50.19,52600.0,28.14,28.1681,28.1008,28.1232,52600.0
2010-12-21 10:30:00,50.18,50.41,50.17,50.41,37800.0,28.1176,28.2465,28.112,28.2465,37800.0
2010-12-21 11:00:00,50.4,50.53,50.38,50.48,78800.0,28.2409,28.3137,28.2297,28.2857,78800.0
2010-12-21 11:30:00,50.49,50.51,50.43,50.5,15800.0,28.2913,28.3025,28.2577,28.2969,15800.0
2010-12-21 12:00:00,50.51,50.62,50.5,50.62,21300.0,28.3025,28.3642,28.2969,28.3642,21300.0
2010-12-21 12:30:00,50.62,50.63,50.53,50.61,20500.0,28.3642,28.3698,28.3137,28.3586,20500.0
2010-12-21 13:00:00,50.61,50.71,50.59,50.61,22500.0,28.3586,28.4146,28.3474,28.3586,22500.0
2010-12-21 13:30:00,50.61,50.65,50.52,50.64,21300.0,28.3586,28.381,28.3081,28.3754,21300.0
2010-12-21 14:00:00,50.65,50.66,50.58,50.6,12000.0,28.381,28.3866,28.3418,28.353,12000.0
2010-12-21 14:30:00,50.59,50.65,50.58,50.62,28000.0,28.3474,28.381,28.3418,28.3642,28000.0
2010-12-21 15:00:00,50.61,50.74,50.61,50.74,26500.0,28.3586,28.4314,28.3586,28.4314,26500.0
2010-12-21 15:30:00,50.73,50.9,50.73,50.89,146600.0,28.4258,28.5211,28.4258,28.5155,146600.0
2010-12-22 09:30:00,51.02,51.05,50.86,50.95,57600.0,28.5883,28.6051,28.4987,28.5491,57600.0
2010-12-22 10:00:00,50.97,50.98,50.91,50.96,25300.0,28.5603,28.5659,28.5267,28.5547,25300.0
2010-12-22 10:30:00,50.95,51.14,50.94,51.13,20200.0,28.5491,28.6556,28.5435,28.6499,20200.0
2010-12-22 11:00:00,51.13,51.34,51.11,51.34,27000.0,28.6499,28.7676,28.6387,28.7676,27000.0
2010-12-22 11:30:00,51.33,51.36,51.15,51.18,61900.0,28.762,28.7788,28.6612,28.678,61900.0
2010-12-22 12:00:00,51.24,51.36,51.22,51.36,25500.0,28.7116,28.7788,28.7004,28.7788,25500.0
2010-12-22 12:30:00,51.36,51.4,51.31,51.35,27700.0,28.7788,28.8012,28.7508,28.7732,27700.0
2010-12-22 13:00:00,51.35,51.35,51.28,51.3,19300.0,28.7732,28.7732,28.734,28.7452,19300.0
2010-12-22 13:30:00,51.28,51.29,51.16,51.18,34900.0,28.734,28.7396,28.6668,28.678,34900.0
2010-12-22 14:00:00,51.17,51.23,51.09,51.18,16300.0,28.6724,28.706,28.6275,28.678,16300.0
2010-12-22 14:30:00,51.19,51.25,51.13,51.25,10200.0,28.6836,28.7172,28.6499,28.7172,10200.0
2010-12-22 15:00:00,51.25,51.27,51.15,51.15,24800.0,28.7172,28.7284,28.6612,28.6612,24800.0
2010-12-22 15:30:00,51.16,51.29,51.15,51.28,77300.0,28.6668,28.7396,28.6612,28.734,77300.0
2010-12-23 09:30:00,51.27,51.46,51.22,51.37,63700.0,28.7284,28.8349,28.7004,28.7844,63700.0
2010-12-23 10:00:00,51.38,51.4,51.18,51.2,23100.0,28.79,28.8012,28.678,28.6892,23100.0
2010-12-23 10:30:00,51.19,51.3,51.17,51.27,15500.0,28.6836,28.7452,28.6724,28.7284,15500.0
2010-12-23 11:00:00,51.27,51.51,51.25,51.45,32600.0,28.7284,28.8629,28.7172,28.8293,32600.0
2010-12-23 11:30:00,51.46,51.49,51.33,51.36,13300.0,28.8349,28.8517,28.762,28.7788,13300.0
2010-12-23 12:00:00,51.36,51.47,51.33,51.46,7100.0,28.7788,28.8405,28.762,28.8349,7100.0
2010-12-23 12:30:00,51.45,51.5,51.41,51.42,14200.0,28.8293,28.8573,28.8068,28.8124,14200.0
2010-12-23 13:00:00,51.42,51.47,51.37,51.44,12000.0,28.8124,28.8405,28.7844,28.8237,12000.0
2010-12-23 13:30:00,51.44,51.44,51.39,51.39,8100.0,28.8237,28.8237,28.7956,28.7956,8100.0
2010-12-23 14:00:00,51.39,51.41,51.33,51.36,9700.0,28.7956,28.8068,28.762,28.7788,9700.0
2010-12-23 14:30:00,51.38,51.47,51.36,51.47,27300.0,28.79,28.8405,28.7788,28.8405,27300.0
2010-12-23 15:00:00,51.47,51.49,51.42,51.43,19800.0,28.8405,28.8517,28.8124,28.818,19800.0
2010-12-23 15:30:00,51.44,51.5,51.41,51.44,52300.0,28.8237,28.8573,28.8068,28.8237,52300.0
2010-12-27 09:30:00,51.21,51.38,51.2,51.36,20300.0,28.6948,28.79,28.6892,28.7788,20300.0
2010-12-27 10:00:00,51.35,51.4,51.34,51.38,6800.0,28.7732,28.8012,28.7676,28.79,6800.0
2010-12-27 10:30:00,51.37,51.37,51.21,51.21,10500.0,28.7844,28.7844,28.6948,28.6948,10500.0
2010-12-27 11:00:00,51.22,51.27,51.2,51.27,13100.0,28.7004,28.7284,28.6892,28.7284,13100.0
2010-12-27 11:30:00,51.26,51.27,51.22,51.22,15100.0,28.7228,28.7284,28.7004,28.7004,15100.0
2010-12-27 12:00:00,51.23,51.25,51.21,51.24,10800.0,28.706,28.7172,28.6948,28.7116,10800.0
2010-12-27 12:30:00,51.23,51.28,51.22,51.23,3700.0,28.706,28.734,28.7004,28.706,3700.0
2010-12-27 13:00:00,51.22,51.32,51.22,51.27,5000.0,28.7004,28.7564,28.7004,28.7284,5000.0
2010-12-27 13:30:00,51.27,51.36,51.27,51.34,3700.0,28.7284,28.7788,28.7284,28.7676,3700.0
2010-12-27 14:00:00,51.35,51.35,51.3,51.3,2800.0,28.7732,28.7732,28.7452,28.7452,2800.0
2010-12-27 14:30:00,51.31,51.38,51.3,51.34,9100.0,28.7508,28.79,28.7452,28.7676,9100.0
2010-12-27 15:00:00,51.33,51.4,51.33,51.36,13400.0,28.762,28.8012,28.762,28.7788,13400.0
2010-12-27 15:30:00,51.35,51.4,51.35,51.4,32900.0,28.7732,28.8012,28.7732,28.8012,32900.0
2010-12-28 09:30:00,51.46,51.65,51.4,51.65,33300.0,28.8349,28.9413,28.8012,28.9413,33300.0
2010-12-28 10:00:00,51.62,51.68,51.6,51.63,18500.0,28.9245,28.9581,28.9133,28.9301,18500.0
2010-12-28 10:30:00,51.63,51.65,51.51,51.51,26300.0,28.9301,28.9413,28.8629,28.8629,26300.0
2010-12-28 11:00:00,51.51,51.54,51.46,51.54,16300.0,28.8629,28.8797,28.8349,28.8797,16300.0
2010-12-28 11:30:00,51.53,51.66,51.5,51.53,27300.0,28.8741,28.9469,28.8573,28.8741,27300.0
2010-12-28 12:00:00,51.53,51.55,51.47,51.49,22000.0,28.8741,28.8853,28.8405,28.8517,22000.0
2010-12-28 12:30:00,51.48,51.55,51.48,51.49,16700.0,28.8461,28.8853,28.8461,28.8517,16700.0
2010-12-28 13:00:00,51.48,51.54,51.46,51.51,20100.0,28.8461,28.8797,28.8349,28.8629,20100.0
2010-12-28 13:30:00,51.51,51.55,51.51,51.55,18200.0,28.8629,28.8853,28.8629,28.8853,18200.0
2010-12-28 14:00:00,51.54,51.6,51.54,51.59,24200.0,28.8797,28.9133,28.8797,28.9077,24200.0
2010-12-28 14:30:00,51.59,51.64,51.56,51.6,15300.0,28.9077,28.9357,28.8909,28.9133,15300.0
2010-12-28 15:00:00,51.6,51.65,51.58,51.62,23300.0,28.9133,28.9413,28.9021,28.9245,23300.0
2010-12-28 15:30:00,51.62,51.67,51.6,51.65,45200.0,28.9245,28.9525,28.9133,28.9413,45200.0
2010-12-29 09:30:00,51.93,52.12,51.86,52.0,78200.0,29.0982,29.2047,29.059,29.1374,78200.0
2010-12-29 10:00:00,52.01,52.05,51.95,51.99,61600.0,29.143,29.1655,29.1094,29.1318,61600.0
2010-12-29 10:30:00,52.01,52.04,51.91,52.02,20600.0,29.143,29.1599,29.087,29.1486,20600.0
2010-12-29 11:00:00,52.02,52.02,51.98,52.01,27500.0,29.1486,29.1486,29.1262,29.143,27500.0
2010-12-29 11:30:00,52.0,52.02,51.94,51.97,42700.0,29.1374,29.1486,29.1038,29.1206,42700.0
2010-12-29 12:00:00,51.97,52.0,51.92,51.99,61800.0,29.1206,29.1374,29.0926,29.1318,61800.0
2010-12-29 12:30:00,51.99,52.0,51.93,51.95,25100.0,29.1318,29.1374,29.0982,29.1094,25100.0
2010-12-29 13:00:00,51.94,52.02,51.94,52.02,54000.0,29.1038,29.1486,29.1038,29.1486,54000.0
2010-12-29 13:30:00,52.01,52.01,51.99,52.0,90400.0,29.143,29.143,29.1318,29.1374,90400.0
2010-12-29 14:00:00,52.0,52.01,51.96,52.01,39200.0,29.1374,29.143,29.115,29.143,39200.0
2010-12-29 14:30:00,52.01,52.02,51.94,51.98,21900.0,29.143,29.1486,29.1038,29.1262,21900.0
2010-12-29 15:00:00,51.98,52.08,51.98,52.02,30000.0,29.1262,29.1823,29.1262,29.1486,30000.0
2010-12-29 15:30:00,52.02,52.08,51.97,52.05,128200.0,29.1486,29.1823,29.1206,29.1655,128200.0
2010-12-30 09:30:00,52.12,52.33,52.04,52.22,42100.0,29.2047,29.3224,29.1599,29.2607,42100.0
2010-12-30 10:00:00,52.23,52.25,52.12,52.24,47200.0,29.2663,29.2775,29.2047,29.2719,47200.0
2010-12-30 10:30:00,52.23,52.25,52.2,52.21,26900.0,29.2663,29.2775,29.2495,29.2551,26900.0
2010-12-30 11:00:00,52.2,52.23,52.09,52.15,24400.0,29.2495,29.2663,29.1879,29.2215,24400.0
2010-12-30 11:30:00,52.13,52.18,52.09,52.14,17600.0,29.2103,29.2383,29.1879,29.2159,17600.0
2010-12-30 12:00:00,52.12,52.13,52.06,52.1,22100.0,29.2047,29.2103,29.1711,29.1935,22100.0
2010-12-30 12:30:00,52.1,52.11,52.08,52.1,11300.0,29.1935,29.1991,29.1823,29.1935,11300.0
2010-12-30 13:00:00,52.08,52.1,52.04,52.07,10100.0,29.1823,29.1935,29.1599,29.1767,10100.0
2010-12-30 13:30:00,52.07,52.1,52.07,52.08,12100.0,29.1767,29.1935,29.1767,29.1823,12100.0
2010-12-30 14:00:00,52.08,52.14,52.08,52.11,25200.0,29.1823,29.2159,29.1823,29.1991,25200.0
2010-12-30 14:30:00,52.12,52.13,52.05,52.07,16700.0,29.2047,29.2103,29.1655,29.1767,16700.0
2010-12-30 15:00:00,52.08,52.08,52.05,52.06,13000.0,29.1823,29.1823,29.1655,29.1711,13000.0
2010-12-30 15:30:00,52.08,52.22,52.06,52.15,62900.0,29.1823,29.2607,29.1711,29.2215,62900.0
2010-12-31 09:30:00,52.22,52.26,52.01,52.09,42600.0,29.2607,29.2831,29.143,29.1879,42600.0
2010-12-31 10:00:00,52.1,52.28,52.07,52.27,18500.0,29.1935,29.2943,29.1767,29.2887,18500.0
2010-12-31 10:30:00,52.27,52.49,52.23,52.47,35600.0,29.2887,29.412,29.2663,29.4008,35600.0
2010-12-31 11:00:00,52.48,52.49,52.36,52.43,20300.0,29.4064,29.412,29.3392,29.3784,20300.0
2010-12-31 11:30:00,52.42,52.5,52.4,52.41,46400.0,29.3728,29.4176,29.3616,29.3672,46400.0
2010-12-31 12:00:00,52.4,52.51,52.38,52.44,15100.0,29.3616,29.4232,29.3504,29.384,15100.0
2010-12-31 12:30:00,52.44,52.5,52.42,52.44,10200.0,29.384,29.4176,29.3728,29.384,10200.0
2010-12-31 13:00:00,52.42,52.48,52.38,52.4,16300.0,29.3728,29.4064,29.3504,29.3616,16300.0
2010-12-31 13:30:00,52.4,52.44,52.36,52.39,15500.0,29.3616,29.384,29.3392,29.356,15500.0
2010-12-31 14:00:00,52.36,52.41,52.35,52.4,10500.0,29.3392,29.3672,29.3336,29.3616,10500.0
2010-12-31 14:30:00,52.4,52.44,52.36,52.42,18200.0,29.3616,29.384,29.3392,29.3728,18200.0
2010-12-31 15:00:00,52.41,52.44,52.32,52.32,23300.0,29.3672,29.384,29.3167,29.3167,23300.0
2010-12-31 15:30:00,52.31,52.49,52.31,52.36,150700.0,29.3111,29.412,29.3111,29.3392,150700.0
2011-01-03 09:30:00,52.71,53.09,52.56,53.09,53500.0,29.5353,29.7482,29.4512,29.7482,53500.0
2011-01-03 10:00:00,53.05,53.05,52.87,52.89,18500.0,29.7258,29.7258,29.6249,29.6361,18500.0
2011-01-03 10:30:00,52.85,52.98,52.8,52.98,50000.0,29.6137,29.6866,29.5857,29.6866,50000.0
2011-01-03 11:00:00,52.99,53.0,52.86,52.91,31900.0,29.6922,29.6978,29.6193,29.6473,31900.0
2011-01-03 11:30:00,52.9,53.07,52.87,53.05,28000.0,29.6417,29.737,29.6249,29.7258,28000.0
2011-01-03 12:00:00,53.06,53.08,53.04,53.05,16800.0,29.7314,29.7426,29.7202,29.7258,16800.0
2011-01-03 12:30:00,53.06,53.06,52.86,52.88,10600.0,29.7314,29.7314,29.6193,29.6305,10600.0
2011-01-03 13:00:00,52.88,52.88,52.78,52.78,23300.0,29.6305,29.6305,29.5745,29.5745,23300.0
2011-01-03 13:30:00,52.78,52.79,52.77,52.78,6100.0,29.5745,29.5801,29.5689,29.5745,6100.0
2011-01-03 14:00:00,52.79,52.81,52.7,52.73,15000.0,29.5801,29.5913,29.5297,29.5465,15000.0
2011-01-03 14:30:00,52.72,52.76,52.71,52.76,8900.0,29.5409,29.5633,29.5353,29.5633,8900.0
2011-01-03 15:00:00,52.75,52.77,52.7,52.72,10100.0,29.5577,29.5689,29.5297,29.5409,10100.0
2011-01-03 15:30:00,52.72,52.8,52.7,52.79,59000.0,29.5409,29.5857,29.5297,29.5801,59000.0
2011-01-04 09:30:00,53.05,53.2,52.54,52.57,110800.0,29.7258,29.8098,29.44,29.4568,110800.0
2011-01-04 10:00:00,52.59,52.65,52.53,52.56,37900.0,29.468,29.5017,29.4344,29.4512,37900.0
2011-01-04 10:30:00,52.57,52.57,52.26,52.27,54700.0,29.4568,29.4568,29.2831,29.2887,54700.0
2011-01-04 11:00:00,52.26,52.54,52.22,52.46,42000.0,29.2831,29.44,29.2607,29.3952,42000.0
2011-01-04 11:30:00,52.45,52.53,52.41,52.46,22300.0,29.3896,29.4344,29.3672,29.3952,22300.0
2011-01-04 12:00:00,52.46,52.46,52.24,52.26,44900.0,29.3952,29.3952,29.2719,29.2831,44900.0
2011-01-04 12:30:00,52.25,52.25,52.06,52.12,27000.0,29.2775,29.2775,29.1711,29.2047,27000.0
2011-01-04 13:00:00,52.12,52.19,52.1,52.12,11700.0,29.2047,29.2439,29.1935,29.2047,11700.0
2011-01-04 13:30:00,52.11,52.17,52.07,52.13,17600.0,29.1991,29.2327,29.1767,29.2103,17600.0
2011-01-04 14:00:00,52.14,52.25,52.11,52.24,27400.0,29.2159,29.2775,29.1991,29.2719,27400.0
2011-01-04 14:30:00,52.24,52.24,52.1,52.1,26800.0,29.2719,29.2719,29.1935,29.1935,26800.0
2011-01-04 15:00:00,52.1,52.22,52.1,52.17,27400.0,29.1935,29.2607,29.1935,29.2327,27400.0
2011-01-04 15:30:00,52.16,52.3,52.12,52.21,68800.0,29.2271,29.3055,29.2047,29.2551,68800.0
2011-01-05 09:30:00,52.07,52.27,52.02,52.12,58300.0,29.1767,29.2887,29.1486,29.2047,58300.0
2011-01-05 10:00:00,52.13,52.4,52.11,52.31,57100.0,29.2103,29.3616,29.1991,29.3111,57100.0
2011-01-05 10:30:00,52.32,52.34,52.23,52.33,42300.0,29.3167,29.328,29.2663,29.3224,42300.0
2011-01-05 11:00:00,52.33,52.41,52.3,52.39,60100.0,29.3224,29.3672,29.3055,29.356,60100.0
2011-01-05 11:30:00,52.4,52.44,52.35,52.35,15200.0,29.3616,29.384,29.3336,29.3336,15200.0
2011-01-05 12:00:00,52.36,52.41,52.32,52.39,19700.0,29.3392,29.3672,29.3167,29.356,19700.0
2011-01-05 12:30:00,52.39,52.42,52.34,52.39,40300.0,29.356,29.3728,29.328,29.356,40300.0
2011-01-05 13:00:00,52.38,52.44,52.32,52.42,20300.0,29.3504,29.384,29.3167,29.3728,20300.0
2011-01-05 13:30:00,52.41,52.41,52.33,52.37,23800.0,29.3672,29.3672,29.3224,29.3448,23800.0
2011-01-05 14:00:00,52.37,52.4,52.33,52.34,14000.0,29.3448,29.3616,29.3224,29.328,14000.0
2011-01-05 14:30:00,52.33,52.33,52.23,52.26,12100.0,29.3224,29.3224,29.2663,29.2831,12100.0
2011-01-05 15:00:00,52.26,52.32,52.23,52.31,29300.0,29.2831,29.3167,29.2663,29.3111,29300.0
2011-01-05 15:30:00,52.3,52.33,52.21,52.28,64900.0,29.3055,29.3224,29.2551,29.2943,64900.0
2011-01-06 09:30:00,52.4,52.44,52.21,52.23,47300.0,29.3616,29.384,29.2551,29.2663,47300.0
2011-01-06 10:00:00,52.23,52.24,52.1,52.12,36300.0,29.2663,29.2719,29.1935,29.2047,36300.0
2011-01-06 10:30:00,52.12,52.13,51.77,51.91,67700.0,29.2047,29.2103,29.0086,29.087,67700.0
2011-01-06 11:00:00,51.89,51.9,51.66,51.69,58500.0,29.0758,29.0814,28.9469,28.9637,58500.0
2011-01-06 11:30:00,51.7,51.96,51.7,51.92,18200.0,28.9693,29.115,28.9693,29.0926,18200.0
2011-01-06 12:00:00,51.94,52.05,51.93,51.99,21400.0,29.1038,29.1655,29.0982,29.1318,21400.0
2011-01-06 12:30:00,52.0,52.05,51.98,52.05,18700.0,29.1374,29.1655,29.1262,29.1655,18700.0
2011-01-06 13:00:00,52.02,52.04,51.99,52.02,20800.0,29.1486,29.1599,29.1318,29.1486,20800.0
2011-01-06 13:30:00,52.04,52.16,52.04,52.1,35300.0,29.1599,29.2271,29.1599,29.1935,35300.0
2011-01-06 14:00:00,52.1,52.12,52.03,52.05,21100.0,29.1935,29.2047,29.1543,29.1655,21100.0
2011-01-06 14:30:00,52.05,52.06,51.78,51.79,50600.0,29.1655,29.1711,29.0142,29.0198,50600.0
2011-01-06 15:00:00,51.78,51.79,51.67,51.67,72600.0,29.0142,29.0198,28.9525,28.9525,72600.0
2011-01-06 15:30:00,51.66,51.84,51.61,51.79,119500.0,28.9469,29.0478,28.9189,29.0198,119500.0
2011-01-07 09:30:00,52.07,52.29,52.06,52.2,62800.0,29.1767,29.2999,29.1711,29.2495,62800.0
2011-01-07 10:00:00,52.2,52.29,52.18,52.18,74100.0,29.2495,29.2999,29.2383,29.2383,74100.0
2011-01-07 10:30:00,52.2,52.31,52.19,52.29,92200.0,29.2495,29.3111,29.2439,29.2999,92200.0
2011-01-07 11:00:00,52.29,52.29,52.09,52.15,82500.0,29.2999,29.2999,29.1879,29.2215,82500.0
2011-01-07 11:30:00,52.15,52.15,52.07,52.1,34900.0,29.2215,29.2215,29.1767,29.1935,34900.0
2011-01-07 12:00:00,52.09,52.1,52.05,52.05,33700.0,29.1879,29.1935,29.1655,29.1655,33700.0
2011-01-07 12:30:00,52.05,52.05,51.88,52.01,54400.0,29.1655,29.1655,29.0702,29.143,54400.0
2011-01-07 13:00:00,52.01,52.06,51.97,52.03,22600.0,29.143,29.1711,29.1206,29.1543,22600.0
2011-01-07 13:30:00,52.04,52.18,52.04,52.16,25300.0,29.1599,29.2383,29.1599,29.2271,25300.0
2011-01-07 14:00:00,52.16,52.33,52.16,52.31,33400.0,29.2271,29.3224,29.2271,29.3111,33400.0
2011-01-07 14:30:00,52.31,52.46,52.28,52.41,35400.0,29.3111,29.3952,29.2943,29.3672,35400.0
2011-01-07 15:00:00,52.4,52.48,52.35,52.36,44000.0,29.3616,29.4064,29.3336,29.3392,44000.0
2011-01-07 15:30:00,52.36,52.5,52.35,52.41,193400.0,29.3392,29.4176,29.3336,29.3672,193400.0
2011-01-10 09:30:00,52.28,52.28,52.0,52.01,50100.0,29.2943,29.2943,29.1374,29.143,50100.0
2011-01-10 10:00:00,52.01,52.12,51.95,52.11,50500.0,29.143,29.2047,29.1094,29.1991,50500.0
2011-01-10 10:30:00,52.15,52.22,51.85,51.91,56300.0,29.2215,29.2607,29.0534,29.087,56300.0
2011-01-10 11:00:00,51.86,51.88,51.67,51.83,62500.0,29.059,29.0702,28.9525,29.0422,62500.0
2011-01-10 11:30:00,51.82,51.91,51.62,51.85,56600.0,29.0366,29.087,28.9245,29.0534,56600.0
2011-01-10 12:00:00,51.86,51.94,51.76,51.9,56700.0,29.059,29.1038,29.003,29.0814,56700.0
2011-01-10 12:30:00,51.9,52.03,51.9,51.96,48600.0,29.0814,29.1543,29.0814,29.115,48600.0
2011-01-10 13:00:00,51.95,52.03,51.91,51.96,14900.0,29.1094,29.1543,29.087,29.115,14900.0
2011-01-10 13:30:00,51.95,52.04,51.95,51.98,20400.0,29.1094,29.1599,29.1094,29.1262,20400.0
2011-01-10 14:00:00,51.96,52.03,51.94,52.0,19200.0,29.115,29.1543,29.1038,29.1374,19200.0
2011-01-10 14:30:00,52.01,52.01,51.9,51.96,34100.0,29.143,29.143,29.0814,29.115,34100.0
2011-01-10 15:00:00,51.97,52.03,51.96,52.02,35600.0,29.1206,29.1543,29.115,29.1486,35600.0
2011-01-10 15:30:00,52.01,52.07,51.94,51.99,90000.0,29.143,29.1767,29.1038,29.1318,90000.0
2011-01-11 09:30:00,52.46,52.6,52.35,52.58,134700.0,29.3952,29.4736,29.3336,29.4624,134700.0
2011-01-11 10:00:00,52.56,52.86,52.49,52.85,93500.0,29.4512,29.6193,29.412,29.6137,93500.0
2011-01-11 10:30:00,52.86,53.01,52.83,52.97,53900.0,29.6193,29.7034,29.6025,29.681,53900.0
2011-01-11 11:00:00,52.95,53.15,52.94,53.13,107700.0,29.6698,29.7818,29.6642,29.7706,107700.0
2011-01-11 11:30:00,53.13,53.16,53.0,53.02,88700.0,29.7706,29.7874,29.6978,29.709,88700.0
2011-01-11 12:00:00,53.0,53.1,53.0,53.06,23400.0,29.6978,29.7538,29.6978,29.7314,23400.0
2011-01-11 12:30:00,53.06,53.07,52.99,53.02,24400.0,29.7314,29.737,29.6922,29.709,24400.0
2011-01-11 13:00:00,53.02,53.09,52.97,53.08,89900.0,29.709,29.7482,29.681,29.7426,89900.0
2011-01-11 13:30:00,53.08,53.09,52.99,53.0,56900.0,29.7426,29.7482,29.6922,29.6978,56900.0
2011-01-11 14:00:00,53.0,53.02,52.95,53.0,46600.0,29.6978,29.709,29.6698,29.6978,46600.0
2011-01-11 14:30:00,53.0,53.01,52.91,52.95,39500.0,29.6978,29.7034,29.6473,29.6698,39500.0
2011-01-11 15:00:00,52.94,52.95,52.79,52.84,66600.0,29.6642,29.6698,29.5801,29.6081,66600.0
2011-01-11 15:30:00,52.84,53.15,52.79,53.13,195000.0,29.6081,29.7818,29.5801,29.7706,195000.0
2011-01-12 09:30:00,53.51,53.66,53.51,53.61,64000.0,29.9835,30.0676,29.9835,30.0396,64000.0
2011-01-12 10:00:00,53.62,53.72,53.59,53.72,77400.0,30.0452,30.1012,30.0284,30.1012,77400.0
2011-01-12 10:30:00,53.71,53.75,53.64,53.71,57200.0,30.0956,30.118,30.0564,30.0956,57200.0
2011-01-12 11:00:00,53.7,53.76,53.66,53.68,23300.0,30.09,30.1236,30.0676,30.0788,23300.0
2011-01-12 11:30:00,53.69,53.72,53.66,53.66,21800.0,30.0844,30.1012,30.0676,30.0676,21800.0
2011-01-12 12:00:00,53.65,53.72,53.64,53.67,16400.0,30.062,30.1012,30.0564,30.0732,16400.0
2011-01-12 12:30:00,53.66,53.67,53.57,53.62,34900.0,30.0676,30.0732,30.0172,30.0452,34900.0
2011-01-12 13:00:00,53.62,53.69,53.6,53.61,22100.0,30.0452,30.0844,30.034,30.0396,22100.0
2011-01-12 13:30:00,53.59,53.66,53.55,53.55,14700.0,30.0284,30.0676,30.006,30.006,14700.0
2011-01-12 14:00:00,53.56,53.66,53.52,53.66,15100.0,30.0116,30.0676,29.9892,30.0676,15100.0
2011-01-12 14:30:00,53.64,53.64,53.56,53.59,26400.0,30.0564,30.0564,30.0116,30.0284,26400.0
2011-01-12 15:00:00,53.59,53.66,53.46,53.66,65100.0,30.0284,30.0676,29.9555,30.0676,65100.0
2011-01-12 15:30:00,53.64,53.74,53.55,53.73,91700.0,30.0564,30.1124,30.006,30.1068,91700.0
2011-01-13 09:30:00,53.68,53.77,53.57,53.69,35400.0,30.0788,30.1292,30.0172,30.0844,35400.0
2011-01-13 10:00:00,53.73,53.73,53.49,53.65,30600.0,30.1068,30.1068,29.9723,30.062,30600.0
2011-01-13 10:30:00,53.65,53.66,53.48,53.61,26500.0,30.062,30.0676,29.9667,30.0396,26500.0
2011-01-13 11:00:00,53.59,53.68,53.57,53.65,13900.0,30.0284,30.0788,30.0172,30.062,13900.0
2011-01-13 11:30:00,53.65,53.73,53.65,53.71,10900.0,30.062,30.1068,30.062,30.0956,10900.0
2011-01-13 12:00:00,53.7,53.73,53.68,53.72,9000.0,30.09,30.1068,30.0788,30.1012,9000.0
2011-01-13 12:30:00,53.73,53.73,53.64,53.7,22500.0,30.1068,30.1068,30.0564,30.09,22500.0
2011-01-13 13:00:00,53.68,53.76,53.68,53.75,11000.0,30.0788,30.1236,30.0788,30.118,11000.0
2011-01-13 13:30:00,53.75,53.76,53.66,53.66,13900.0,30.118,30.1236,30.0676,30.0676,13900.0
2011-01-13 14:00:00,53.68,53.68,53.57,53.62,8200.0,30.0788,30.0788,30.0172,30.0452,8200.0
2011-01-13 14:30:00,53.63,53.63,53.54,53.56,13700.0,30.0508,30.0508,30.0004,30.0116,13700.0
2011-01-13 15:00:00,53.56,53.62,53.54,53.54,20400.0,30.0116,30.0452,30.0004,30.0004,20400.0
2011-01-13 15:30:00,53.54,53.55,53.44,53.53,56100.0,30.0004,30.006,29.9443,29.9948,56100.0
2011-01-14 09:30:00,53.38,53.61,53.38,53.59,621800.0,29.9107,30.0396,29.9107,30.0284,621800.0
2011-01-14 10:00:00,53.6,53.82,53.54,53.68,39400.0,30.034,30.1573,30.0004,30.0788,39400.0
2011-01-14 10:30:00,53.67,53.92,53.67,53.85,55700.0,30.0732,30.2133,30.0732,30.1741,55700.0
2011-01-14 11:00:00,53.86,53.98,53.86,53.96,718200.0,30.1797,30.2469,30.1797,30.2357,718200.0
2011-01-14 11:30:00,53.98,54.05,53.9,54.01,338300.0,30.2469,30.2861,30.2021,30.2637,338300.0
2011-01-14 12:00:00,54.01,54.18,53.99,54.14,35400.0,30.2637,30.359,30.2525,30.3366,35400.0
2011-01-14 12:30:00,54.13,54.21,54.13,54.21,12100.0,30.331,30.3758,30.331,30.3758,12100.0
2011-01-14 13:00:00,54.23,54.25,54.11,54.11,22400.0,30.387,30.3982,30.3197,30.3197,22400.0
2011-01-14 13:30:00,54.13,54.32,54.1,54.23,33000.0,30.331,30.4374,30.3141,30.387,33000.0
2011-01-14 14:00:00,54.24,54.3,54.21,54.25,24700.0,30.3926,30.4262,30.3758,30.3982,24700.0
2011-01-14 14:30:00,54.23,54.43,54.21,54.39,31300.0,30.387,30.4991,30.3758,30.4766,31300.0
2011-01-14 15:00:00,54.41,54.48,54.36,54.48,49800.0,30.4878,30.5271,30.4598,30.5271,49800.0
2011-01-14 15:30:00,54.48,54.5,54.37,54.41,115200.0,30.5271,30.5383,30.4654,30.4878,115200.0
2011-01-18 09:30:00,54.73,54.89,54.6,54.87,118100.0,30.6672,30.7568,30.5943,30.7456,118100.0
2011-01-18 10:00:00,54.88,54.88,54.68,54.75,50600.0,30.7512,30.7512,30.6391,30.6784,50600.0
2011-01-18 10:30:00,54.74,54.74,54.54,54.59,37900.0,30.6728,30.6728,30.5607,30.5887,37900.0
2011-01-18 11:00:00,54.6,54.67,54.59,54.6,42400.0,30.5943,30.6335,30.5887,30.5943,42400.0
2011-01-18 11:30:00,54.6,54.64,54.54,54.59,26900.0,30.5943,30.6167,30.5607,30.5887,26900.0
2011-01-18 12:00:00,54.59,54.62,54.47,54.49,20000.0,30.5887,30.6055,30.5215,30.5327,20000.0
2011-01-18 12:30:00,54.5,54.55,54.46,54.51,10800.0,30.5383,30.5663,30.5159,30.5439,10800.0
2011-01-18 13:00:00,54.51,54.62,54.5,54.62,8700.0,30.5439,30.6055,30.5383,30.6055,8700.0
2011-01-18 13:30:00,54.62,54.69,54.61,54.66,39800.0,30.6055,30.6447,30.5999,30.6279,39800.0
2011-01-18 14:00:00,54.61,54.68,54.58,54.65,21400.0,30.5999,30.6391,30.5831,30.6223,21400.0
2011-01-18 14:30:00,54.65,54.65,54.59,54.6,23000.0,30.6223,30.6223,30.5887,30.5943,23000.0
2011-01-18 15:00:00,54.61,54.63,54.53,54.61,26900.0,30.5999,30.6111,30.5551,30.5999,26900.0
2011-01-18 15:30:00,54.61,54.64,54.44,54.49,96700.0,30.5999,30.6167,30.5047,30.5327,96700.0
2011-01-19 09:30:00,54.56,54.7,54.45,54.47,36600.0,30.5719,30.6503,30.5103,30.5215,36600.0
2011-01-19 10:00:00,54.43,54.5,54.37,54.39,23600.0,30.4991,30.5383,30.4654,30.4766,23600.0
2011-01-19 10:30:00,54.39,54.43,54.3,54.42,42700.0,30.4766,30.4991,30.4262,30.4935,42700.0
2011-01-19 11:00:00,54.38,54.38,54.24,54.37,34100.0,30.471,30.471,30.3926,30.4654,34100.0
2011-01-19 11:30:00,54.37,54.39,54.3,54.35,17200.0,30.4654,30.4766,30.4262,30.4542,17200.0
2011-01-19 12:00:00,54.36,54.36,54.26,54.3,21600.0,30.4598,30.4598,30.4038,30.4262,21600.0
2011-01-19 12:30:00,54.3,54.3,54.18,54.19,21500.0,30.4262,30.4262,30.359,30.3646,21500.0
2011-01-19 13:00:00,54.2,54.26,54.15,54.25,17100.0,30.3702,30.4038,30.3422,30.3982,17100.0
2011-01-19 13:30:00,54.25,54.29,54.1,54.1,20100.0,30.3982,30.4206,30.3141,30.3141,20100.0
2011-01-19 14:00:00,54.15,54.18,54.02,54.03,36300.0,30.3422,30.359,30.2693,30.2749,36300.0
2011-01-19 14:30:00,54.03,54.13,54.02,54.06,148100.0,30.2749,30.331,30.2693,30.2917,148100.0
2011-01-19 15:00:00,54.06,54.12,54.01,54.08,230500.0,30.2917,30.3254,30.2637,30.3029,230500.0
2011-01-19 15:30:00,54.08,54.22,54.03,54.18,105800.0,30.3029,30.3814,30.2749,30.359,105800.0
2011-01-20 09:30:00,53.94,53.95,53.66,53.9,165300.0,30.2245,30.2301,30.0676,30.2021,165300.0
2011-01-20 10:00:00,53.9,54.02,53.81,53.89,80800.0,30.2021,30.2693,30.1516,30.1965,80800.0
2011-01-20 10:30:00,53.89,53.95,53.77,53.8,93100.0,30.1965,30.2301,30.1292,30.146,93100.0
2011-01-20 11:00:00,53.8,53.94,53.78,53.82,84000.0,30.146,30.2245,30.1348,30.1573,84000.0
2011-01-20 11:30:00,53.84,53.94,53.75,53.94,33800.0,30.1685,30.2245,30.118,30.2245,33800.0
2011-01-20 12:00:00,53.92,54.06,53.9,54.05,26600.0,30.2133,30.2917,30.2021,30.2861,26600.0
2011-01-20 12:30:00,54.06,54.11,54.03,54.08,12200.0,30.2917,30.3197,30.2749,30.3029,12200.0
2011-01-20 13:00:00,54.08,54.08,54.01,54.01,26400.0,30.3029,30.3029,30.2637,30.2637,26400.0
2011-01-20 13:30:00,54.02,54.14,54.02,54.14,25900.0,30.2693,30.3366,30.2693,30.3366,25900.0
2011-01-20 14:00:00,54.14,54.24,54.12,54.21,50400.0,30.3366,30.3926,30.3254,30.3758,50400.0
2011-01-20 14:30:00,54.22,54.26,54.17,54.18,28300.0,30.3814,30.4038,30.3534,30.359,28300.0
2011-01-20 15:00:00,54.17,54.28,54.13,54.14,46100.0,30.3534,30.415,30.331,30.3366,46100.0
2011-01-20 15:30:00,54.13,54.23,54.13,54.2,60200.0,30.331,30.387,30.331,30.3702,60200.0
2011-01-21 09:30:00,54.62,54.71,54.56,54.7,58600.0,30.6055,30.6559,30.5719,30.6503,58600.0
2011-01-21 10:00:00,54.69,54.69,54.46,54.46,33200.0,30.6447,30.6447,30.5159,30.5159,33200.0
2011-01-21 10:30:00,54.46,54.63,54.44,54.54,45800.0,30.5159,30.6111,30.5047,30.5607,45800.0
2011-01-21 11:00:00,54.51,54.54,54.44,54.51,36000.0,30.5439,30.5607,30.5047,30.5439,36000.0
2011-01-21 11:30:00,54.51,54.52,54.33,54.34,24100.0,30.5439,30.5495,30.443,30.4486,24100.0
2011-01-21 12:00:00,54.34,54.41,54.32,54.4,14300.0,30.4486,30.4878,30.4374,30.4822,14300.0
2011-01-21 12:30:00,54.38,54.39,54.32,54.32,27400.0,30.471,30.4766,30.4374,30.4374,27400.0
2011-01-21 13:00:00,54.33,54.35,54.27,54.29,35900.0,30.443,30.4542,30.4094,30.4206,35900.0
2011-01-21 13:30:00,54.28,54.32,54.18,54.18,93700.0,30.415,30.4374,30.359,30.359,93700.0
2011-01-21 14:00:00,54.18,54.22,54.02,54.06,55000.0,30.359,30.3814,30.2693,30.2917,55000.0
2011-01-21 14:30:00,54.07,54.24,54.04,54.15,112300.0,30.2973,30.3926,30.2805,30.3422,112300.0
2011-01-21 15:00:00,54.15,54.24,54.0,54.16,83700.0,30.3422,30.3926,30.2581,30.3478,83700.0
2011-01-21 15:30:00,54.17,54.29,54.14,54.24,138700.0,30.3534,30.4206,30.3366,30.3926,138700.0
2011-01-24 09:30:00,53.77,53.79,53.37,53.43,94500.0,30.1573,30.1685,29.933,29.9666,94500.0
2011-01-24 10:00:00,53.43,53.53,53.4,53.4,96100.0,29.9666,30.0227,29.9498,29.9498,96100.0
2011-01-24 10:30:00,53.41,53.55,53.38,53.53,19600.0,29.9554,30.0339,29.9386,30.0227,19600.0
2011-01-24 11:00:00,53.53,53.68,53.53,53.68,27100.0,30.0227,30.1068,30.0227,30.1068,27100.0
2011-01-24 11:30:00,53.69,53.74,53.61,53.64,22000.0,30.1124,30.1405,30.0676,30.0844,22000.0
2011-01-24 12:00:00,53.65,53.73,53.59,53.61,25300.0,30.09,30.1349,30.0563,30.0676,25300.0
2011-01-24 12:30:00,53.62,53.63,53.53,53.56,15700.0,30.0732,30.0788,30.0227,30.0395,15700.0
2011-01-24 13:00:00,53.55,53.56,53.49,53.5,9100.0,30.0339,30.0395,30.0003,30.0059,9100.0
2011-01-24 13:30:00,53.49,53.56,53.48,53.54,16500.0,30.0003,30.0395,29.9947,30.0283,16500.0
2011-01-24 14:00:00,53.53,53.64,53.53,53.63,20600.0,30.0227,30.0844,30.0227,30.0788,20600.0
2011-01-24 14:30:00,53.63,53.7,53.63,53.64,31000.0,30.0788,30.118,30.0788,30.0844,31000.0
2011-01-24 15:00:00,53.63,53.66,53.55,53.55,35200.0,30.0788,30.0956,30.0339,30.0339,35200.0
2011-01-24 15:30:00,53.55,53.7,53.5,53.69,100500.0,30.0339,30.118,30.0059,30.1124,100500.0
2011-01-25 09:30:00,53.23,53.71,53.18,53.71,95600.0,29.8544,30.1237,29.8264,30.1237,95600.0
2011-01-25 10:00:00,53.71,53.83,53.53,53.58,87300.0,30.1237,30.191,30.0227,30.0507,87300.0
2011-01-25 10:30:00,53.58,53.67,53.51,53.66,16800.0,30.0507,30.1012,30.0115,30.0956,16800.0
2011-01-25 11:00:00,53.66,53.66,53.2,53.2,61400.0,30.0956,30.0956,29.8376,29.8376,61400.0
2011-01-25 11:30:00,53.21,53.24,53.04,53.21,41200.0,29.8432,29.86,29.7479,29.8432,41200.0
2011-01-25 12:00:00,53.22,53.34,53.16,53.28,22700.0,29.8488,29.9161,29.8152,29.8825,22700.0
2011-01-25 12:30:00,53.31,53.48,53.3,53.37,19900.0,29.8993,29.9947,29.8937,29.933,19900.0
2011-01-25 13:00:00,53.36,53.44,53.31,53.34,16100.0,29.9274,29.9722,29.8993,29.9161,16100.0
2011-01-25 13:30:00,53.32,53.41,53.31,53.33,17700.0,29.9049,29.9554,29.8993,29.9105,17700.0
2011-01-25 14:00:00,53.33,53.33,53.16,53.26,53100.0,29.9105,29.9105,29.8152,29.8713,53100.0
2011-01-25 14:30:00,53.26,53.33,53.17,53.3,44900.0,29.8713,29.9105,29.8208,29.8937,44900.0
2011-01-25 15:00:00,53.31,53.56,53.29,53.54,39800.0,29.8993,30.0395,29.8881,30.0283,39800.0
2011-01-25 15:30:00,53.55,53.55,53.43,53.53,71100.0,30.0339,30.0339,29.9666,30.0227,71100.0
2011-01-26 09:30:00,53.72,53.72,53.27,53.37,32200.0,30.1293,30.1293,29.8769,29.933,32200.0
2011-01-26 10:00:00,53.36,53.52,53.35,53.49,45400.0,29.9274,30.0171,29.9217,30.0003,45400.0
2011-01-26 10:30:00,53.48,53.5,53.28,53.34,27100.0,29.9947,30.0059,29.8825,29.9161,27100.0
2011-01-26 11:00:00,53.33,53.41,53.25,53.27,51100.0,29.9105,29.9554,29.8657,29.8769,51100.0
2011-01-26 11:30:00,53.27,53.31,53.21,53.23,30600.0,29.8769,29.8993,29.8432,29.8544,30600.0
2011-01-26 12:00:00,53.22,53.26,53.15,53.18,18700.0,29.8488,29.8713,29.8096,29.8264,18700.0
2011-01-26 12:30:00,53.19,53.43,53.18,53.38,37900.0,29.832,29.9666,29.8264,29.9386,37900.0
2011-01-26 13:00:00,53.37,53.44,53.3,53.37,21600.0,29.933,29.9722,29.8937,29.933,21600.0
2011-01-26 13:30:00,53.37,53.39,53.3,53.37,22700.0,29.933,29.9442,29.8937,29.933,22700.0
2011-01-26 14:00:00,53.36,53.42,53.14,53.17,33800.0,29.9274,29.961,29.804,29.8208,33800.0
2011-01-26 14:30:00,53.16,53.36,53.15,53.24,35900.0,29.8152,29.9274,29.8096,29.86,35900.0
2011-01-26 15:00:00,53.22,53.36,53.19,53.23,39400.0,29.8488,29.9274,29.832,29.8544,39400.0
2011-01-26 15:30:00,53.24,53.25,53.14,53.16,63700.0,29.86,29.8657,29.804,29.8152,63700.0
2011-01-27 09:30:00,53.39,53.77,53.28,53.71,136700.0,29.9442,30.1573,29.8825,30.1237,136700.0
2011-01-27 10:00:00,53.75,53.85,53.68,53.83,48500.0,30.1461,30.2022,30.1068,30.191,48500.0
2011-01-27 10:30:00,53.84,54.24,53.84,54.17,92300.0,30.1966,30.4209,30.1966,30.3816,92300.0
2011-01-27 11:00:00,54.18,54.19,53.89,53.89,58000.0,30.3873,30.3929,30.2246,30.2246,58000.0
2011-01-27 11:30:00,53.89,54.07,53.79,54.06,24400.0,30.2246,30.3256,30.1685,30.32,24400.0
2011-01-27 12:00:00,54.05,54.08,54.01,54.07,24600.0,30.3143,30.3312,30.2919,30.3256,24600.0
2011-01-27 12:30:00,54.07,54.14,54.0,54.01,22400.0,30.3256,30.3648,30.2863,30.2919,22400.0
2011-01-27 13:00:00,54.03,54.09,53.96,54.01,14300.0,30.3031,30.3368,30.2639,30.2919,14300.0
2011-01-27 13:30:00,54.02,54.02,53.92,54.02,15700.0,30.2975,30.2975,30.2414,30.2975,15700.0
2011-01-27 14:00:00,54.02,54.02,53.86,53.86,40700.0,30.2975,30.2975,30.2078,30.2078,40700.0
2011-01-27 14:30:00,53.88,53.94,53.75,53.81,52300.0,30.219,30.2526,30.1461,30.1797,52300.0
2011-01-27 15:00:00,53.82,53.85,53.77,53.85,26000.0,30.1853,30.2022,30.1573,30.2022,26000.0
2011-01-27 15:30:00,53.84,53.85,53.76,53.82,67100.0,30.1966,30.2022,30.1517,30.1853,67100.0
2011-01-28 09:30:00,53.58,54.18,53.54,54.06,82100.0,30.0507,30.3873,30.0283,30.32,82100.0
2011-01-28 10:00:00,54.06,54.13,53.8,53.88,90000.0,30.32,30.3592,30.1741,30.219,90000.0
2011-01-28 10:30:00,53.87,53.91,53.51,53.52,80900.0,30.2134,30.2358,30.0115,30.0171,80900.0
2011-01-28 11:00:00,53.52,53.69,53.46,53.51,36800.0,30.0171,30.1124,29.9834,30.0115,36800.0
2011-01-28 11:30:00,53.51,53.51,53.15,53.22,38400.0,30.0115,30.0115,29.8096,29.8488,38400.0
2011-01-28 12:00:00,53.19,53.31,53.07,53.26,22300.0,29.832,29.8993,29.7647,29.8713,22300.0
2011-01-28 12:30:00,53.26,53.54,53.22,53.51,21600.0,29.8713,30.0283,29.8488,30.0115,21600.0
2011-01-28 13:00:00,53.51,53.51,53.23,53.26,33200.0,30.0115,30.0115,29.8544,29.8713,33200.0
2011-01-28 13:30:00,53.27,53.37,53.17,53.36,31800.0,29.8769,29.933,29.8208,29.9274,31800.0
2011-01-28 14:00:00,53.35,53.38,53.28,53.32,23900.0,29.9217,29.9386,29.8825,29.9049,23900.0
2011-01-28 14:30:00,53.34,53.4,53.28,53.4,23700.0,29.9161,29.9498,29.8825,29.9498,23700.0
2011-01-28 15:00:00,53.4,53.44,53.24,53.25,60200.0,29.9498,29.9722,29.86,29.8657,60200.0
2011-01-28 15:30:00,53.25,53.38,53.12,53.3,117700.0,29.8657,29.9386,29.7927,29.8937,117700.0
2011-01-31 09:30:00,53.52,53.88,53.47,53.78,74300.0,30.0171,30.219,29.989,30.1629,74300.0
2011-01-31 10:00:00,53.78,53.91,53.75,53.87,32500.0,30.1629,30.2358,30.1461,30.2134,32500.0
2011-01-31 10:30:00,53.89,53.89,53.69,53.7,45000.0,30.2246,30.2246,30.1124,30.118,45000.0
2011-01-31 11:00:00,53.69,53.77,53.64,53.64,36600.0,30.1124,30.1573,30.0844,30.0844,36600.0
2011-01-31 11:30:00,53.63,53.64,53.42,53.53,32300.0,30.0788,30.0844,29.961,30.0227,32300.0
2011-01-31 12:00:00,53.58,53.72,53.55,53.72,13000.0,30.0507,30.1293,30.0339,30.1293,13000.0
2011-01-31 12:30:00,53.7,53.75,53.68,53.71,11300.0,30.118,30.1461,30.1068,30.1237,11300.0
2011-01-31 13:00:00,53.74,53.77,53.72,53.74,6700.0,30.1405,30.1573,30.1293,30.1405,6700.0
2011-01-31 13:30:00,53.74,53.74,53.7,53.71,17900.0,30.1405,30.1405,30.118,30.1237,17900.0
2011-01-31 14:00:00,53.72,53.8,53.68,53.68,18300.0,30.1293,30.1741,30.1068,30.1068,18300.0
2011-01-31 14:30:00,53.66,53.66,53.49,53.63,32300.0,30.0956,30.0956,30.0003,30.0788,32300.0
2011-01-31 15:00:00,53.62,53.71,53.6,53.66,47100.0,30.0732,30.1237,30.062,30.0956,47100.0
2011-01-31 15:30:00,53.66,53.86,53.59,53.74,121200.0,30.0956,30.2078,30.0563,30.1405,121200.0
2011-02-01 09:30:00,53.99,54.3,53.97,54.29,59500.0,30.2807,30.4546,30.2695,30.4489,59500.0
2011-02-01 10:00:00,54.28,54.4,54.15,54.36,53700.0,30.4433,30.5106,30.3704,30.4882,53700.0
2011-02-01 10:30:00,54.37,54.6,54.28,54.57,67200.0,30.4938,30.6228,30.4433,30.606,67200.0
2011-02-01 11:00:00,54.57,54.62,54.44,54.51,40800.0,30.606,30.634,30.5331,30.5723,40800.0
2011-02-01 11:30:00,54.5,54.6,54.49,54.57,29500.0,30.5667,30.6228,30.5611,30.606,29500.0
2011-02-01 12:00:00,54.57,54.67,54.54,54.63,34800.0,30.606,30.6621,30.5892,30.6396,34800.0
2011-02-01 12:30:00,54.62,54.73,54.6,54.7,25700.0,30.634,30.6957,30.6228,30.6789,25700.0
2011-02-01 13:00:00,54.71,54.73,54.67,54.72,25400.0,30.6845,30.6957,30.6621,30.6901,25400.0
2011-02-01 13:30:00,54.73,54.78,54.62,54.62,39400.0,30.6957,30.7238,30.634,30.634,39400.0
2011-02-01 14:00:00,54.61,54.68,54.59,54.62,18000.0,30.6284,30.6677,30.6172,30.634,18000.0
2011-02-01 14:30:00,54.62,54.65,54.58,54.64,41100.0,30.634,30.6509,30.6116,30.6452,41100.0
2011-02-01 15:00:00,54.64,54.76,54.63,54.74,38100.0,30.6452,30.7126,30.6396,30.7013,38100.0
2011-02-01 15:30:00,54.74,54.81,54.74,54.77,122700.0,30.7013,30.7406,30.7013,30.7182,122700.0
2011-02-02 09:30:00,54.77,54.98,54.76,54.91,54400.0,30.7182,30.8359,30.7126,30.7967,54400.0
2011-02-02 10:00:00,54.9,55.0,54.88,54.93,38300.0,30.7911,30.8472,30.7799,30.8079,38300.0
2011-02-02 10:30:00,54.95,54.99,54.85,54.92,22100.0,30.8191,30.8415,30.763,30.8023,22100.0
2011-02-02 11:00:00,54.91,54.91,54.76,54.78,10000.0,30.7967,30.7967,30.7126,30.7238,10000.0
2011-02-02 11:30:00,54.78,54.8,54.58,54.72,23300.0,30.7238,30.735,30.6116,30.6901,23300.0
2011-02-02 12:00:00,54.72,54.75,54.64,54.72,16500.0,30.6901,30.7069,30.6452,30.6901,16500.0
2011-02-02 12:30:00,54.7,54.77,54.66,54.77,7000.0,30.6789,30.7182,30.6565,30.7182,7000.0
2011-02-02 13:00:00,54.75,54.76,54.67,54.72,18800.0,30.7069,30.7126,30.6621,30.6901,18800.0
2011-02-02 13:30:00,54.73,54.76,54.67,54.68,22300.0,30.6957,30.7126,30.6621,30.6677,22300.0
2011-02-02 14:00:00,54.67,54.67,54.58,54.67,28600.0,30.6621,30.6621,30.6116,30.6621,28600.0
2011-02-02 14:30:00,54.67,54.73,54.66,54.73,35600.0,30.6621,30.6957,30.6565,30.6957,35600.0
2011-02-02 15:00:00,54.73,54.74,54.65,54.65,46500.0,30.6957,30.7013,30.6509,30.6509,46500.0
2011-02-02 15:30:00,54.66,54.73,54.62,54.65,96000.0,30.6565,30.6957,30.634,30.6509,96000.0
2011-02-03 09:30:00,54.45,54.9,54.45,54.88,49900.0,30.5387,30.7911,30.5387,30.7799,49900.0
2011-02-03 10:00:00,54.88,54.9,54.63,54.69,59000.0,30.7799,30.7911,30.6396,30.6733,59000.0
2011-02-03 10:30:00,54.69,54.81,54.63,54.8,23200.0,30.6733,30.7406,30.6396,30.735,23200.0
2011-02-03 11:00:00,54.74,54.81,54.66,54.79,19900.0,30.7013,30.7406,30.6565,30.7294,19900.0
2011-02-03 11:30:00,54.79,55.07,54.79,55.06,56100.0,30.7294,30.8864,30.7294,30.8808,56100.0
2011-02-03 12:00:00,55.07,55.22,55.07,55.15,41200.0,30.8864,30.9705,30.8864,30.9313,41200.0
2011-02-03 12:30:00,55.16,55.16,55.05,55.13,26100.0,30.9369,30.9369,30.8752,30.9201,26100.0
2011-02-03 13:00:00,55.14,55.15,55.07,55.07,14100.0,30.9257,30.9313,30.8864,30.8864,14100.0
2011-02-03 13:30:00,55.06,55.08,55.03,55.08,28400.0,30.8808,30.892,30.864,30.892,28400.0
2011-02-03 14:00:00,55.08,55.1,55.02,55.09,19300.0,30.892,30.9032,30.8584,30.8976,19300.0
2011-02-03 14:30:00,55.09,55.19,55.08,55.17,24700.0,30.8976,30.9537,30.892,30.9425,24700.0
2011-02-03 15:00:00,55.18,55.19,55.09,55.16,47500.0,30.9481,30.9537,30.8976,30.9369,47500.0
2011-02-03 15:30:00,55.15,55.2,55.08,55.1,86600.0,30.9313,30.9593,30.892,30.9032,86600.0
2011-02-04 09:30:00,55.33,55.49,55.18,55.37,98100.0,31.0322,31.122,30.9481,31.0547,98100.0
2011-02-04 10:00:00,55.37,55.47,55.19,55.44,41900.0,31.0547,31.1108,30.9537,31.0939,41900.0
2011-02-04 10:30:00,55.43,55.55,55.23,55.34,37400.0,31.0883,31.1556,30.9762,31.0378,37400.0
2011-02-04 11:00:00,55.36,55.38,55.21,55.31,35500.0,31.0491,31.0603,30.9649,31.021,35500.0
2011-02-04 11:30:00,55.33,55.36,55.18,55.18,21700.0,31.0322,31.0491,30.9481,30.9481,21700.0
2011-02-04 12:00:00,55.2,55.35,55.16,55.33,16000.0,30.9593,31.0435,30.9369,31.0322,16000.0
2011-02-04 12:30:00,55.34,55.48,55.34,55.45,18300.0,31.0378,31.1164,31.0378,31.0995,18300.0
2011-02-04 13:00:00,55.43,55.46,55.4,55.45,33700.0,31.0883,31.1052,31.0715,31.0995,33700.0
2011-02-04 13:30:00,55.46,55.52,55.42,55.52,40000.0,31.1052,31.1388,31.0827,31.1388,40000.0
2011-02-04 14:00:00,55.53,55.56,55.5,55.54,22100.0,31.1444,31.1612,31.1276,31.15,22100.0
2011-02-04 14:30:00,55.53,55.54,55.39,55.52,38100.0,31.1444,31.15,31.0659,31.1388,38100.0
2011-02-04 15:00:00,55.52,55.54,55.48,55.54,32100.0,31.1388,31.15,31.1164,31.15,32100.0
2011-02-04 15:30:00,55.53,55.62,55.53,55.56,96000.0,31.1444,31.1949,31.1444,31.1612,96000.0
2011-02-07 09:30:00,55.45,55.78,55.45,55.61,60500.0,31.0995,31.2846,31.0995,31.1893,60500.0
2011-02-07 10:00:00,55.62,55.69,55.49,55.51,31600.0,31.1949,31.2341,31.122,31.1332,31600.0
2011-02-07 10:30:00,55.51,55.61,55.51,55.61,11700.0,31.1332,31.1893,31.1332,31.1893,11700.0
2011-02-07 11:00:00,55.59,55.63,55.43,55.49,15100.0,31.1781,31.2005,31.0883,31.122,15100.0
2011-02-07 11:30:00,55.45,55.51,55.34,55.35,23100.0,31.0995,31.1332,31.0378,31.0435,23100.0
2011-02-07 12:00:00,55.32,55.34,55.27,55.3,14300.0,31.0266,31.0378,30.9986,31.0154,14300.0
2011-02-07 12:30:00,55.29,55.41,55.29,55.35,21600.0,31.0098,31.0771,31.0098,31.0435,21600.0
2011-02-07 13:00:00,55.34,55.41,55.31,55.38,16800.0,31.0378,31.0771,31.021,31.0603,16800.0
2011-02-07 13:30:00,55.38,55.43,55.33,55.36,16100.0,31.0603,31.0883,31.0322,31.0491,16100.0
2011-02-07 14:00:00,55.37,55.38,55.21,55.21,19600.0,31.0547,31.0603,30.9649,30.9649,19600.0
2011-02-07 14:30:00,55.22,55.23,55.06,55.09,49900.0,30.9705,30.9762,30.8808,30.8976,49900.0
2011-02-07 15:00:00,55.08,55.19,54.91,55.03,69300.0,30.892,30.9537,30.7967,30.864,69300.0
2011-02-07 15:30:00,55.04,55.09,54.97,55.03,76600.0,30.8696,30.8976,30.8303,30.864,76600.0
2011-02-08 09:30:00,55.06,55.08,54.72,54.72,83900.0,30.8808,30.892,30.6901,30.6901,83900.0
2011-02-08 10:00:00,54.75,55.03,54.75,55.0,33700.0,30.7069,30.864,30.7069,30.8472,33700.0
2011-02-08 10:30:00,55.01,55.11,54.86,54.87,46700.0,30.8528,30.9089,30.7686,30.7742,46700.0
2011-02-08 11:00:00,54.87,54.9,54.72,54.86,40400.0,30.7742,30.7911,30.6901,30.7686,40400.0
2011-02-08 11:30:00,54.88,54.93,54.82,54.9,52900.0,30.7799,30.8079,30.7462,30.7911,52900.0
2011-02-08 12:00:00,54.92,54.93,54.82,54.9,37800.0,30.8023,30.8079,30.7462,30.7911,37800.0
2011-02-08 12:30:00,54.93,54.97,54.85,54.86,27500.0,30.8079,30.8303,30.763,30.7686,27500.0
2011-02-08 13:00:00,54.88,54.9,54.72,54.79,52000.0,30.7799,30.7911,30.6901,30.7294,52000.0
2011-02-08 13:30:00,54.79,54.8,54.7,54.7,46900.0,30.7294,30.735,30.6789,30.6789,46900.0
2011-02-08 14:00:00,54.71,54.78,54.71,54.75,55000.0,30.6845,30.7238,30.6845,30.7069,55000.0
2011-02-08 14:30:00,54.75,54.87,54.74,54.86,52600.0,30.7069,30.7742,30.7013,30.7686,52600.0
2011-02-08 15:00:00,54.87,54.93,54.84,54.9,60900.0,30.7742,30.8079,30.7574,30.7911,60900.0
2011-02-08 15:30:00,54.89,55.15,54.85,54.93,200400.0,30.7855,30.9313,30.763,30.8079,200400.0
2011-02-09 09:30:00,55.0,55.3,54.89,55.28,55100.0,30.8472,31.0154,30.7855,31.0042,55100.0
2011-02-09 10:00:00,55.27,55.45,55.25,55.35,35200.0,30.9986,31.0995,30.9874,31.0435,35200.0
2011-02-09 10:30:00,55.35,55.38,55.12,55.18,31900.0,31.0435,31.0603,30.9145,30.9481,31900.0
2011-02-09 11:00:00,55.22,55.25,55.04,55.09,28100.0,30.9705,30.9874,30.8696,30.8976,28100.0
2011-02-09 11:30:00,55.09,55.13,54.91,54.92,43600.0,30.8976,30.9201,30.7967,30.8023,43600.0
2011-02-09 12:00:00,54.91,54.98,54.83,54.93,25200.0,30.7967,30.8359,30.7518,30.8079,25200.0
2011-02-09 12:30:00,54.94,55.15,54.94,55.15,26800.0,30.8135,30.9313,30.8135,30.9313,26800.0
2011-02-09 13:00:00,55.15,55.28,55.15,55.22,16000.0,30.9313,31.0042,30.9313,30.9705,16000.0
2011-02-09 13:30:00,55.23,55.24,55.07,55.08,10200.0,30.9762,30.9818,30.8864,30.892,10200.0
2011-02-09 14:00:00,55.09,55.1,54.98,55.05,32000.0,30.8976,30.9032,30.8359,30.8752,32000.0
2011-02-09 14:30:00,55.04,55.04,54.82,54.88,32700.0,30.8696,30.8696,30.7462,30.7799,32700.0
2011-02-09 15:00:00,54.9,54.95,54.89,54.91,42900.0,30.7911,30.8191,30.7855,30.7967,42900.0
2011-02-09 15:30:00,54.9,55.03,54.8,55.02,89400.0,30.7911,30.864,30.735,30.8584,89400.0
2011-02-10 09:30:00,54.75,54.84,54.45,54.51,38200.0,30.7069,30.7574,30.5387,30.5723,38200.0
2011-02-10 10:00:00,54.54,54.78,54.44,54.72,39500.0,30.5892,30.7238,30.5331,30.6901,39500.0
2011-02-10 10:30:00,54.67,54.75,54.57,54.67,37300.0,30.6621,30.7069,30.606,30.6621,37300.0
2011-02-10 11:00:00,54.67,55.16,54.66,55.13,53300.0,30.6621,30.9369,30.6565,30.9201,53300.0
2011-02-10 11:30:00,55.1,55.14,55.07,55.1,25900.0,30.9032,30.9257,30.8864,30.9032,25900.0
2011-02-10 12:00:00,55.09,55.09,54.92,54.93,16000.0,30.8976,30.8976,30.8023,30.8079,16000.0
2011-02-10 12:30:00,54.93,54.93,54.78,54.82,37600.0,30.8079,30.8079,30.7238,30.7462,37600.0
2011-02-10 13:00:00,54.8,54.88,54.72,54.74,15500.0,30.735,30.7799,30.6901,30.7013,15500.0
2011-02-10 13:30:00,54.72,54.94,54.71,54.87,32900.0,30.6901,30.8135,30.6845,30.7742,32900.0
2011-02-10 14:00:00,54.88,54.98,54.88,54.97,8700.0,30.7799,30.8359,30.7799,30.8303,8700.0
2011-02-10 14:30:00,54.96,55.11,54.93,55.1,22400.0,30.8247,30.9089,30.8079,30.9032,22400.0
2011-02-10 15:00:00,55.11,55.17,55.1,55.16,16500.0,30.9089,30.9425,30.9032,30.9369,16500.0
2011-02-10 15:30:00,55.17,55.39,55.12,55.22,127200.0,30.9425,31.0659,30.9145,30.9705,127200.0
2011-02-11 09:30:00,55.08,55.24,55.02,55.19,30900.0,30.892,30.9818,30.8584,30.9537,30900.0
2011-02-11 10:00:00,55.2,55.31,55.09,55.31,27300.0,30.9593,31.021,30.8976,31.021,27300.0
2011-02-11 10:30:00,55.32,55.41,55.27,55.4,27400.0,31.0266,31.0771,30.9986,31.0715,27400.0
2011-02-11 11:00:00,55.41,55.54,55.35,55.46,44700.0,31.0771,31.15,31.0435,31.1052,44700.0
2011-02-11 11:30:00,55.47,55.62,55.43,55.6,26300.0,31.1108,31.1949,31.0883,31.1837,26300.0
2011-02-11 12:00:00,55.6,55.65,55.45,55.53,12400.0,31.1837,31.2117,31.0995,31.1444,12400.0
2011-02-11 12:30:00,55.52,55.65,55.49,55.63,8500.0,31.1388,31.2117,31.122,31.2005,8500.0
2011-02-11 13:00:00,55.61,55.73,55.6,55.7,16900.0,31.1893,31.2566,31.1837,31.2398,16900.0
2011-02-11 13:30:00,55.67,55.77,55.65,55.74,16200.0,31.2229,31.279,31.2117,31.2622,16200.0
2011-02-11 14:00:00,55.77,55.81,55.7,55.8,25500.0,31.279,31.3015,31.2398,31.2958,25500.0
2011-02-11 14:30:00,55.82,55.95,55.81,55.93,36300.0,31.3071,31.38,31.3015,31.3688,36300.0
2011-02-11 15:00:00,55.92,55.97,55.87,55.95,23600.0,31.3631,31.3912,31.3351,31.38,23600.0
2011-02-11 15:30:00,55.95,55.96,55.68,55.71,100100.0,31.38,31.3856,31.2285,31.2454,100100.0
2011-02-14 09:30:00,55.8,55.94,55.77,55.85,38100.0,31.2958,31.3744,31.279,31.3239,38100.0
2011-02-14 10:00:00,55.85,55.95,55.81,55.94,18500.0,31.3239,31.38,31.3015,31.3744,18500.0
2011-02-14 10:30:00,55.94,55.95,55.85,55.89,8800.0,31.3744,31.38,31.3239,31.3463,8800.0
2011-02-14 11:00:00,55.91,55.95,55.9,55.95,9000.0,31.3575,31.38,31.3519,31.38,9000.0
2011-02-14 11:30:00,55.95,56.0,55.95,55.99,20800.0,31.38,31.408,31.38,31.4024,20800.0
2011-02-14 12:00:00,55.97,56.03,55.97,56.03,59600.0,31.3912,31.4248,31.3912,31.4248,59600.0
2011-02-14 12:30:00,56.03,56.03,55.96,55.96,13400.0,31.4248,31.4248,31.3856,31.3856,13400.0
2011-02-14 13:00:00,55.97,56.0,55.91,55.98,21600.0,31.3912,31.408,31.3575,31.3968,21600.0
2011-02-14 13:30:00,55.97,55.98,55.89,55.89,10900.0,31.3912,31.3968,31.3463,31.3463,10900.0
2011-02-14 14:00:00,55.89,55.9,55.81,55.88,20000.0,31.3463,31.3519,31.3015,31.3407,20000.0
2011-02-14 14:30:00,55.85,55.89,55.83,55.87,12800.0,31.3239,31.3463,31.3127,31.3351,12800.0
2011-02-14 15:00:00,55.88,55.98,55.86,55.96,22000.0,31.3407,31.3968,31.3295,31.3856,22000.0
2011-02-14 15:30:00,55.96,56.0,55.93,55.98,72900.0,31.3856,31.408,31.3688,31.3968,72900.0
2011-02-15 09:30:00,55.92,56.42,55.9,56.33,49600.0,31.3631,31.6436,31.3519,31.5931,49600.0
2011-02-15 10:00:00,56.31,56.52,56.31,56.36,43700.0,31.5819,31.6997,31.5819,31.6099,43700.0
2011-02-15 10:30:00,56.36,56.49,56.36,56.41,22200.0,31.6099,31.6828,31.6099,31.638,22200.0
2011-02-15 11:00:00,56.43,56.54,56.36,56.52,24400.0,31.6492,31.7109,31.6099,31.6997,24400.0
2011-02-15 11:30:00,56.52,56.52,56.47,56.52,18500.0,31.6997,31.6997,31.6716,31.6997,18500.0
2011-02-15 12:00:00,56.53,56.53,56.41,56.42,14500.0,31.7053,31.7053,31.638,31.6436,14500.0
2011-02-15 12:30:00,56.43,56.43,56.22,56.3,31700.0,31.6492,31.6492,31.5314,31.5763,31700.0
2011-02-15 13:00:00,56.24,56.33,56.24,56.33,7400.0,31.5426,31.5931,31.5426,31.5931,7400.0
2011-02-15 13:30:00,56.34,56.38,56.22,56.24,10500.0,31.5987,31.6211,31.5314,31.5426,10500.0
2011-02-15 14:00:00,56.22,56.31,56.17,56.24,18000.0,31.5314,31.5819,31.5034,31.5426,18000.0
2011-02-15 14:30:00,56.24,56.36,56.21,56.36,30300.0,31.5426,31.6099,31.5258,31.6099,30300.0
2011-02-15 15:00:00,56.37,56.44,56.35,56.37,29400.0,31.6155,31.6548,31.6043,31.6155,29400.0
2011-02-15 15:30:00,56.38,56.38,56.26,56.29,68300.0,31.6211,31.6211,31.5538,31.5707,68300.0
2011-02-16 09:30:00,56.61,56.85,56.59,56.85,32700.0,31.7501,31.8847,31.7389,31.8847,32700.0
2011-02-16 10:00:00,56.86,56.98,56.77,56.88,30400.0,31.8904,31.9577,31.8399,31.9016,30400.0
2011-02-16 10:30:00,56.88,57.06,56.82,57.06,44200.0,31.9016,32.0025,31.8679,32.0025,44200.0
2011-02-16 11:00:00,57.04,57.14,57.03,57.14,36100.0,31.9913,32.0474,31.9857,32.0474,36100.0
2011-02-16 11:30:00,57.14,57.24,57.12,57.22,27400.0,32.0474,32.1035,32.0362,32.0923,27400.0
2011-02-16 12:00:00,57.22,57.24,56.96,57.09,36800.0,32.0923,32.1035,31.9464,32.0193,36800.0
2011-02-16 12:30:00,57.09,57.18,57.05,57.17,14300.0,32.0193,32.0698,31.9969,32.0642,14300.0
2011-02-16 13:00:00,57.2,57.28,57.17,57.25,88200.0,32.081,32.1259,32.0642,32.1091,88200.0
2011-02-16 13:30:00,57.25,57.34,57.22,57.31,34200.0,32.1091,32.1596,32.0923,32.1427,34200.0
2011-02-16 14:00:00,57.3,57.41,57.26,57.31,27700.0,32.1371,32.1988,32.1147,32.1427,27700.0
2011-02-16 14:30:00,57.31,57.46,57.31,57.42,31800.0,32.1427,32.2269,32.1427,32.2044,31800.0
2011-02-16 15:00:00,57.42,57.49,57.17,57.22,62100.0,32.2044,32.2437,32.0642,32.0923,62100.0
2011-02-16 15:30:00,57.22,57.25,56.97,56.99,115100.0,32.0923,32.1091,31.952,31.9633,115100.0
2011-02-17 09:30:00,57.09,57.45,57.09,57.37,42500.0,32.0193,32.2213,32.0193,32.1764,42500.0
2011-02-17 10:00:00,57.38,57.42,56.98,57.04,63600.0,32.182,32.2044,31.9577,31.9913,63600.0
2011-02-17 10:30:00,57.06,57.18,57.02,57.15,20400.0,32.0025,32.0698,31.9801,32.053,20400.0
2011-02-17 11:00:00,57.15,57.23,57.11,57.23,20900.0,32.053,32.0979,32.0306,32.0979,20900.0
2011-02-17 11:30:00,57.25,57.33,57.19,57.28,16400.0,32.1091,32.154,32.0754,32.1259,16400.0
2011-02-17 12:00:00,57.29,57.3,57.25,57.25,10600.0,32.1315,32.1371,32.1091,32.1091,10600.0
2011-02-17 12:30:00,57.25,57.31,57.23,57.3,10400.0,32.1091,32.1427,32.0979,32.1371,10400.0
2011-02-17 13:00:00,57.31,57.33,57.2,57.25,9600.0,32.1427,32.154,32.081,32.1091,9600.0
2011-02-17 13:30:00,57.24,57.35,57.19,57.22,8400.0,32.1035,32.1652,32.0754,32.0923,8400.0
2011-02-17 14:00:00,57.2,57.32,57.2,57.3,13200.0,32.081,32.1483,32.081,32.1371,13200.0
2011-02-17 14:30:00,57.3,57.31,57.15,57.18,30200.0,32.1371,32.1427,32.053,32.0698,30200.0
2011-02-17 15:00:00,57.19,57.22,57.13,57.17,27800.0,32.0754,32.0923,32.0418,32.0642,27800.0
2011-02-17 15:30:00,57.16,57.34,57.14,57.32,115700.0,32.0586,32.1596,32.0474,32.1483,115700.0
2011-02-18 09:30:00,57.44,57.54,57.32,57.45,65500.0,32.2156,32.2717,32.1483,32.2213,65500.0
2011-02-18 10:00:00,57.43,57.61,57.43,57.53,16700.0,32.21,32.311,32.21,32.2661,16700.0
2011-02-18 10:30:00,57.51,57.57,57.45,57.54,12600.0,32.2549,32.2886,32.2213,32.2717,12600.0
2011-02-18 11:00:00,57.53,57.69,57.47,57.68,17500.0,32.2661,32.3559,32.2325,32.3503,17500.0
2011-02-18 11:30:00,57.72,58.1,57.72,58.01,96700.0,32.3727,32.5858,32.3727,32.5353,96700.0
2011-02-18 12:00:00,57.99,58.0,57.9,57.93,24400.0,32.5241,32.5297,32.4736,32.4905,24400.0
2011-02-18 12:30:00,57.94,57.94,57.77,57.77,24800.0,32.4961,32.4961,32.4007,32.4007,24800.0
2011-02-18 13:00:00,57.75,57.77,57.65,57.69,40000.0,32.3895,32.4007,32.3334,32.3559,40000.0
2011-02-18 13:30:00,57.67,57.73,57.59,57.71,58300.0,32.3446,32.3783,32.2998,32.3671,58300.0
2011-02-18 14:00:00,57.72,57.89,57.72,57.88,29300.0,32.3727,32.468,32.3727,32.4624,29300.0
2011-02-18 14:30:00,57.87,57.91,57.81,57.84,24700.0,32.4568,32.4793,32.4232,32.44,24700.0
2011-02-18 15:00:00,57.84,57.84,57.76,57.81,22000.0,32.44,32.44,32.3951,32.4232,22000.0
2011-02-18 15:30:00,57.82,57.92,57.72,57.92,65700.0,32.4288,32.4849,32.3727,32.4849,65700.0
2011-02-22 09:30:00,57.36,57.86,57.21,57.84,86300.0,32.1708,32.4512,32.0867,32.44,86300.0
2011-02-22 10:00:00,57.82,58.2,57.82,57.92,100600.0,32.4288,32.6419,32.4288,32.4849,100600.0
2011-02-22 10:30:00,57.9,58.15,57.87,58.04,62500.0,32.4736,32.6139,32.4568,32.5522,62500.0
2011-02-22 11:00:00,58.04,58.04,57.64,57.78,61500.0,32.5522,32.5522,32.3278,32.4063,61500.0
2011-02-22 11:30:00,57.78,57.86,57.59,57.67,89500.0,32.4063,32.4512,32.2998,32.3446,89500.0
2011-02-22 12:00:00,57.67,57.71,57.53,57.55,36800.0,32.3446,32.3671,32.2661,32.2773,36800.0
2011-02-22 12:30:00,57.56,57.64,57.19,57.24,38500.0,32.283,32.3278,32.0754,32.1035,38500.0
2011-02-22 13:00:00,57.23,57.4,57.05,57.07,48500.0,32.0979,32.1932,31.9969,32.0081,48500.0
2011-02-22 13:30:00,57.06,57.25,57.0,57.24,35700.0,32.0025,32.1091,31.9689,32.1035,35700.0
2011-02-22 14:00:00,57.24,57.24,56.97,57.09,43100.0,32.1035,32.1035,31.952,32.0193,43100.0
2011-02-22 14:30:00,57.08,57.12,56.97,57.03,34300.0,32.0137,32.0362,31.952,31.9857,34300.0
2011-02-22 15:00:00,57.03,57.05,56.83,56.84,43300.0,31.9857,31.9969,31.8735,31.8791,43300.0
2011-02-22 15:30:00,56.86,57.05,56.8,56.95,572200.0,31.8904,31.9969,31.8567,31.9408,572200.0
2011-02-23 09:30:00,56.55,56.91,56.42,56.51,127800.0,31.7165,31.9184,31.6436,31.6941,127800.0
2011-02-23 10:00:00,56.52,56.6,56.29,56.56,60700.0,31.6997,31.7445,31.5707,31.7221,60700.0
2011-02-23 10:30:00,56.56,56.66,56.42,56.66,44000.0,31.7221,31.7782,31.6436,31.7782,44000.0
2011-02-23 11:00:00,56.67,56.8,56.6,56.8,42600.0,31.7838,31.8567,31.7445,31.8567,42600.0
2011-02-23 11:30:00,56.8,56.8,56.63,56.79,48300.0,31.8567,31.8567,31.7614,31.8511,48300.0
2011-02-23 12:00:00,56.8,56.8,56.58,56.63,38500.0,31.8567,31.8567,31.7333,31.7614,38500.0
2011-02-23 12:30:00,56.62,56.65,56.46,56.58,26600.0,31.7557,31.7726,31.666,31.7333,26600.0
2011-02-23 13:00:00,56.55,56.61,56.38,56.61,37600.0,31.7165,31.7501,31.6211,31.7501,37600.0
2011-02-23 13:30:00,56.63,56.94,56.57,56.91,58700.0,31.7614,31.9352,31.7277,31.9184,58700.0
2011-02-23 14:00:00,56.93,57.01,56.73,56.91,65500.0,31.9296,31.9745,31.8174,31.9184,65500.0
2011-02-23 14:30:00,56.92,57.03,56.85,57.0,45900.0,31.924,31.9857,31.8847,31.9689,45900.0
2011-02-23 15:00:00,57.0,57.1,56.96,56.97,55200.0,31.9689,32.025,31.9464,31.952,55200.0
2011-02-23 15:30:00,56.96,57.0,56.75,56.76,154500.0,31.9464,31.9689,31.8287,31.8343,154500.0
2011-02-24 09:30:00,57.25,58.07,57.24,57.98,255200.0,32.1091,32.569,32.1035,32.5185,255200.0
2011-02-24 10:00:00,57.99,58.11,57.85,58.08,182200.0,32.5241,32.5914,32.4456,32.5746,182200.0
2011-02-24 10:30:00,58.07,58.17,57.97,58.14,120100.0,32.569,32.6251,32.5129,32.6083,120100.0
2011-02-24 11:00:00,58.15,58.28,58.11,58.25,56500.0,32.6139,32.6868,32.5914,32.6699,56500.0
2011-02-24 11:30:00,58.26,58.29,58.15,58.16,68500.0,32.6756,32.6924,32.6139,32.6195,68500.0
2011-02-24 12:00:00,58.21,58.27,58.11,58.22,49600.0,32.6475,32.6812,32.5914,32.6531,49600.0
2011-02-24 12:30:00,58.24,58.27,57.97,58.01,56700.0,32.6643,32.6812,32.5129,32.5353,56700.0
2011-02-24 13:00:00,58.01,58.05,57.73,57.77,44100.0,32.5353,32.5578,32.3783,32.4007,44100.0
2011-02-24 13:30:00,57.8,57.83,57.09,57.16,139700.0,32.4176,32.4344,32.0193,32.0586,139700.0
2011-02-24 14:00:00,57.17,57.56,57.17,57.55,60600.0,32.0642,32.283,32.0642,32.2773,60600.0
2011-02-24 14:30:00,57.55,57.64,57.4,57.51,49800.0,32.2773,32.3278,32.1932,32.2549,49800.0
2011-02-24 15:00:00,57.49,57.72,57.48,57.63,56400.0,32.2437,32.3727,32.2381,32.3222,56400.0
2011-02-24 15:30:00,57.64,57.7,57.37,57.54,118300.0,32.3278,32.3615,32.1764,32.2717,118300.0
2011-02-25 09:30:00,57.72,58.25,57.72,58.21,110200.0,32.3727,32.6699,32.3727,32.6475,110200.0
2011-02-25 10:00:00,58.2,58.36,58.18,58.23,76400.0,32.6419,32.7316,32.6307,32.6587,76400.0
2011-02-25 10:30:00,58.23,58.39,58.15,58.39,40600.0,32.6587,32.7485,32.6139,32.7485,40600.0
2011-02-25 11:00:00,58.36,58.36,58.25,58.27,30700.0,32.7316,32.7316,32.6699,32.6812,30700.0
2011-02-25 11:30:00,58.22,58.22,57.88,57.95,53300.0,32.6531,32.6531,32.4624,32.5017,53300.0
2011-02-25 12:00:00,57.94,58.17,57.93,58.13,17200.0,32.4961,32.6251,32.4905,32.6026,17200.0
2011-02-25 12:30:00,58.11,58.17,58.08,58.11,31600.0,32.5914,32.6251,32.5746,32.5914,31600.0
2011-02-25 13:00:00,58.11,58.14,58.06,58.09,26300.0,32.5914,32.6083,32.5634,32.5802,26300.0
2011-02-25 13:30:00,58.08,58.1,57.99,58.05,24500.0,32.5746,32.5858,32.5241,32.5578,24500.0
2011-02-25 14:00:00,58.06,58.15,58.04,58.11,26200.0,32.5634,32.6139,32.5522,32.5914,26200.0
2011-02-25 14:30:00,58.1,58.13,58.03,58.11,24300.0,32.5858,32.6026,32.5466,32.5914,24300.0
2011-02-25 15:00:00,58.1,58.12,57.95,57.98,36600.0,32.5858,32.597,32.5017,32.5185,36600.0
2011-02-25 15:30:00,57.97,57.98,57.8,57.89,71700.0,32.5129,32.5185,32.4176,32.468,71700.0
2011-02-28 09:30:00,58.36,58.64,58.31,58.43,81300.0,32.7316,32.8887,32.7036,32.7709,81300.0
2011-02-28 10:00:00,58.43,58.69,58.42,58.58,33200.0,32.7709,32.9167,32.7653,32.855,33200.0
2011-02-28 10:30:00,58.56,58.61,58.41,58.57,18200.0,32.8438,32.8719,32.7597,32.8494,18200.0
2011-02-28 11:00:00,58.55,58.62,58.46,58.49,26200.0,32.8382,32.8775,32.7877,32.8046,26200.0
2011-02-28 11:30:00,58.49,58.49,58.39,58.45,13900.0,32.8046,32.8046,32.7485,32.7821,13900.0
2011-02-28 12:00:00,58.45,58.54,58.4,58.49,14000.0,32.7821,32.8326,32.7541,32.8046,14000.0
2011-02-28 12:30:00,58.48,58.53,58.35,58.36,12600.0,32.7989,32.827,32.726,32.7316,12600.0
2011-02-28 13:00:00,58.38,58.41,58.23,58.4,19900.0,32.7429,32.7597,32.6587,32.7541,19900.0
2011-02-28 13:30:00,58.42,58.42,58.36,58.36,8900.0,32.7653,32.7653,32.7316,32.7316,8900.0
2011-02-28 14:00:00,58.38,58.51,58.35,58.42,28600.0,32.7429,32.8158,32.726,32.7653,28600.0
2011-02-28 14:30:00,58.44,58.53,58.39,58.52,19500.0,32.7765,32.827,32.7485,32.8214,19500.0
2011-02-28 15:00:00,58.53,58.53,58.42,58.51,27300.0,32.827,32.827,32.7653,32.8158,27300.0
2011-02-28 15:30:00,58.51,58.64,58.45,58.57,122500.0,32.8158,32.8887,32.7821,32.8494,122500.0
2011-03-01 09:30:00,58.46,58.77,58.45,58.67,74400.0,32.7877,32.9616,32.7821,32.9055,74400.0
2011-03-01 10:00:00,58.67,58.77,58.49,58.53,86700.0,32.9055,32.9616,32.8046,32.827,86700.0
2011-03-01 10:30:00,58.5,58.73,58.44,58.72,43800.0,32.8102,32.9392,32.7765,32.9335,43800.0
2011-03-01 11:00:00,58.75,58.75,58.54,58.55,30200.0,32.9504,32.9504,32.8326,32.8382,30200.0
2011-03-01 11:30:00,58.54,58.66,58.52,58.52,32000.0,32.8326,32.8999,32.8214,32.8214,32000.0
2011-03-01 12:00:00,58.52,58.65,58.48,58.54,34900.0,32.8214,32.8943,32.7989,32.8326,34900.0
2011-03-01 12:30:00,58.53,58.6,58.5,58.54,24900.0,32.827,32.8662,32.8102,32.8326,24900.0
2011-03-01 13:00:00,58.51,58.55,58.22,58.22,52700.0,32.8158,32.8382,32.6531,32.6531,52700.0
2011-03-01 13:30:00,58.24,58.28,58.11,58.28,36500.0,32.6643,32.6868,32.5914,32.6868,36500.0
2011-03-01 14:00:00,58.32,58.33,57.8,57.8,85700.0,32.7092,32.7148,32.4176,32.4176,85700.0
2011-03-01 14:30:00,57.79,58.13,57.79,58.03,59100.0,32.412,32.6026,32.412,32.5466,59100.0
2011-03-01 15:00:00,58.03,58.25,57.98,58.1,83100.0,32.5466,32.6699,32.5185,32.5858,83100.0
2011-03-01 15:30:00,58.1,58.18,57.97,58.0,94700.0,32.5858,32.6307,32.5129,32.5297,94700.0
2011-03-02 09:30:00,58.0,58.29,58.0,58.29,46500.0,32.5297,32.6924,32.5297,32.6924,46500.0
2011-03-02 10:00:00,58.3,58.4,58.23,58.24,38600.0,32.698,32.7541,32.6587,32.6643,38600.0
2011-03-02 10:30:00,58.25,58.4,58.17,58.25,57700.0,32.6699,32.7541,32.6251,32.6699,57700.0
2011-03-02 11:00:00,58.25,58.57,58.23,58.52,100500.0,32.6699,32.8494,32.6587,32.8214,100500.0
2011-03-02 11:30:00,58.5,58.59,58.44,58.5,40300.0,32.8102,32.8606,32.7765,32.8102,40300.0
2011-03-02 12:00:00,58.47,58.47,58.35,58.42,21400.0,32.7933,32.7933,32.726,32.7653,21400.0
2011-03-02 12:30:00,58.41,58.51,58.4,58.42,22800.0,32.7597,32.8158,32.7541,32.7653,22800.0
2011-03-02 13:00:00,58.43,58.45,58.35,58.45,31900.0,32.7709,32.7821,32.726,32.7821,31900.0
2011-03-02 13:30:00,58.46,58.56,58.45,58.51,45800.0,32.7877,32.8438,32.7821,32.8158,45800.0
2011-03-02 14:00:00,58.52,58.64,58.42,58.58,50100.0,32.8214,32.8887,32.7653,32.855,50100.0
2011-03-02 14:30:00,58.57,58.68,58.56,58.59,24600.0,32.8494,32.9111,32.8438,32.8606,24600.0
2011-03-02 15:00:00,58.61,58.78,58.6,58.7,94600.0,32.8719,32.9672,32.8662,32.9223,94600.0
2011-03-02 15:30:00,58.7,58.88,58.62,58.63,224200.0,32.9223,33.0233,32.8775,32.8831,224200.0
2011-03-03 09:30:00,61.57,62.29,60.96,61.8,718500.0,34.532,34.9358,34.1899,34.661,718500.0
2011-03-03 10:00:00,61.79,61.85,61.58,61.7,212000.0,34.6554,34.689,34.5376,34.6049,212000.0
2011-03-03 10:30:00,61.72,61.72,61.41,61.6,129900.0,34.6161,34.6161,34.4423,34.5488,129900.0
2011-03-03 11:00:00,61.6,61.62,61.54,61.57,65900.0,34.5488,34.56,34.5152,34.532,65900.0
2011-03-03 11:30:00,61.57,61.58,61.29,61.44,86600.0,34.532,34.5376,34.375,34.4591,86600.0
2011-03-03 12:00:00,61.45,61.51,61.42,61.49,49600.0,34.4647,34.4983,34.4479,34.4871,49600.0
2011-03-03 12:30:00,61.48,61.63,61.42,61.58,85900.0,34.4815,34.5656,34.4479,34.5376,85900.0
2011-03-03 13:00:00,61.58,61.67,61.54,61.64,44400.0,34.5376,34.5881,34.5152,34.5713,44400.0
2011-03-03 13:30:00,61.64,61.67,61.61,61.65,65400.0,34.5713,34.5881,34.5544,34.5769,65400.0
2011-03-03 14:00:00,61.66,61.8,61.61,61.75,90700.0,34.5825,34.661,34.5544,34.6329,90700.0
2011-03-03 14:30:00,61.74,61.84,61.72,61.8,135400.0,34.6273,34.6834,34.6161,34.661,135400.0
2011-03-03 15:00:00,61.81,61.83,61.72,61.75,118000.0,34.6666,34.6778,34.6161,34.6329,118000.0
2011-03-03 15:30:00,61.75,61.81,61.65,61.67,450200.0,34.6329,34.6666,34.5769,34.5881,450200.0
2011-03-04 09:30:00,61.45,61.68,61.36,61.45,178800.0,34.4647,34.5937,34.4142,34.4647,178800.0
2011-03-04 10:00:00,61.45,61.56,61.35,61.48,135000.0,34.4647,34.5264,34.4086,34.4815,135000.0
2011-03-04 10:30:00,61.48,61.73,61.42,61.6,74800.0,34.4815,34.6217,34.4479,34.5488,74800.0
2011-03-04 11:00:00,61.59,61.64,61.47,61.47,56000.0,34.5432,34.5713,34.4759,34.4759,56000.0
2011-03-04 11:30:00,61.47,61.67,61.41,61.41,69500.0,34.4759,34.5881,34.4423,34.4423,69500.0
2011-03-04 12:00:00,61.4,61.45,61.12,61.19,44400.0,34.4366,34.4647,34.2796,34.3189,44400.0
2011-03-04 12:30:00,61.22,61.4,61.17,61.26,25600.0,34.3357,34.4366,34.3076,34.3581,25600.0
2011-03-04 13:00:00,61.26,61.27,61.16,61.23,19700.0,34.3581,34.3637,34.302,34.3413,19700.0
2011-03-04 13:30:00,61.22,61.37,61.22,61.28,32000.0,34.3357,34.4198,34.3357,34.3693,32000.0
2011-03-04 14:00:00,61.27,61.42,61.22,61.42,31200.0,34.3637,34.4479,34.3357,34.4479,31200.0
2011-03-04 14:30:00,61.4,61.43,61.34,61.43,35400.0,34.4366,34.4535,34.403,34.4535,35400.0
2011-03-04 15:00:00,61.42,61.45,61.23,61.28,32400.0,34.4479,34.4647,34.3413,34.3693,32400.0
2011-03-04 15:30:00,61.27,61.39,61.14,61.38,169800.0,34.3637,34.431,34.2908,34.4254,169800.0
2011-03-07 09:30:00,61.61,61.83,61.41,61.72,113200.0,34.5544,34.6778,34.4423,34.6161,113200.0
2011-03-07 10:00:00,61.7,61.71,61.58,61.63,37600.0,34.6049,34.6105,34.5376,34.5656,37600.0
2011-03-07 10:30:00,61.65,61.69,61.55,61.64,69500.0,34.5769,34.5993,34.5208,34.5713,69500.0
2011-03-07 11:00:00,61.63,61.63,61.47,61.48,53900.0,34.5656,34.5656,34.4759,34.4815,53900.0
2011-03-07 11:30:00,61.47,61.52,61.27,61.32,72700.0,34.4759,34.5039,34.3637,34.3918,72700.0
2011-03-07 12:00:00,61.31,61.31,61.15,61.19,34500.0,34.3862,34.3862,34.2964,34.3189,34500.0
2011-03-07 12:30:00,61.15,61.27,61.03,61.2,43200.0,34.2964,34.3637,34.2291,34.3245,43200.0
2011-03-07 13:00:00,61.21,61.26,61.11,61.19,44000.0,34.3301,34.3581,34.274,34.3189,44000.0
2011-03-07 13:30:00,61.16,61.21,61.07,61.14,42000.0,34.302,34.3301,34.2516,34.2908,42000.0
2011-03-07 14:00:00,61.14,61.29,61.13,61.24,43800.0,34.2908,34.375,34.2852,34.3469,43800.0
2011-03-07 14:30:00,61.24,61.3,61.2,61.3,33900.0,34.3469,34.3806,34.3245,34.3806,33900.0
2011-03-07 15:00:00,61.3,61.37,61.23,61.32,46300.0,34.3806,34.4198,34.3413,34.3918,46300.0
2011-03-07 15:30:00,61.31,61.42,61.24,61.33,84500.0,34.3862,34.4479,34.3469,34.3974,84500.0
2011-03-08 09:30:00,61.15,61.59,61.09,61.57,136200.0,34.2964,34.5432,34.2628,34.532,136200.0
2011-03-08 10:00:00,61.57,62.18,61.55,62.08,147300.0,34.532,34.8741,34.5208,34.818,147300.0
2011-03-08 10:30:00,62.09,62.26,62.03,62.23,55600.0,34.8236,34.919,34.79,34.9022,55600.0
2011-03-08 11:00:00,62.23,62.36,62.12,62.33,61700.0,34.9022,34.9751,34.8405,34.9582,61700.0
2011-03-08 11:30:00,62.35,62.44,62.28,62.44,36100.0,34.9695,35.0199,34.9302,35.0199,36100.0
2011-03-08 12:00:00,62.43,62.46,62.37,62.38,36800.0,35.0143,35.0312,34.9807,34.9863,36800.0
2011-03-08 12:30:00,62.36,62.43,62.3,62.4,57200.0,34.9751,35.0143,34.9414,34.9975,57200.0
2011-03-08 13:00:00,62.39,62.45,62.39,62.43,22200.0,34.9919,35.0255,34.9919,35.0143,22200.0
2011-03-08 13:30:00,62.42,62.6,62.41,62.59,86100.0,35.0087,35.1097,35.0031,35.1041,86100.0
2011-03-08 14:00:00,62.58,62.62,62.34,62.5,65900.0,35.0985,35.1209,34.9639,35.0536,65900.0
2011-03-08 14:30:00,62.5,62.64,62.39,62.39,46200.0,35.0536,35.1321,34.9919,34.9919,46200.0
2011-03-08 15:00:00,62.4,62.56,62.27,62.5,94400.0,34.9975,35.0872,34.9246,35.0536,94400.0
2011-03-08 15:30:00,62.49,62.51,62.2,62.27,119200.0,35.048,35.0592,34.8853,34.9246,119200.0
2011-03-09 09:30:00,62.38,62.82,62.29,62.67,143200.0,34.9863,35.2331,34.9358,35.1489,143200.0
2011-03-09 10:00:00,62.65,62.89,62.53,62.87,57200.0,35.1377,35.2723,35.0704,35.2611,57200.0
2011-03-09 10:30:00,62.89,63.16,62.83,62.88,119700.0,35.2723,35.4238,35.2387,35.2667,119700.0
2011-03-09 11:00:00,62.88,63.06,62.84,63.02,52600.0,35.2667,35.3677,35.2443,35.3452,52600.0
2011-03-09 11:30:00,63.02,63.37,62.94,63.27,156000.0,35.3452,35.5415,35.3004,35.4854,156000.0
2011-03-09 12:00:00,63.27,63.53,63.14,63.19,55800.0,35.4854,35.6313,35.4125,35.4406,55800.0
2011-03-09 12:30:00,63.21,63.35,63.17,63.18,56600.0,35.4518,35.5303,35.4294,35.435,56600.0
2011-03-09 13:00:00,63.21,63.28,63.12,63.25,210000.0,35.4518,35.4911,35.4013,35.4742,210000.0
2011-03-09 13:30:00,63.25,63.25,62.93,62.95,481000.0,35.4742,35.4742,35.2948,35.306,481000.0
2011-03-09 14:00:00,62.93,63.04,62.9,62.97,85700.0,35.2948,35.3565,35.2779,35.3172,85700.0
2011-03-09 14:30:00,62.99,62.99,62.74,62.75,44300.0,35.3284,35.3284,35.1882,35.1938,44300.0
2011-03-09 15:00:00,62.76,62.79,62.52,62.63,68400.0,35.1994,35.2162,35.0648,35.1265,68400.0
2011-03-09 15:30:00,62.65,62.77,62.62,62.71,83900.0,35.1377,35.205,35.1209,35.1714,83900.0
2011-03-10 09:30:00,62.04,62.15,61.5,61.53,189800.0,34.7956,34.8573,34.4927,34.5096,189800.0
2011-03-10 10:00:00,61.56,61.97,61.36,61.67,106500.0,34.5264,34.7563,34.4142,34.5881,106500.0
2011-03-10 10:30:00,61.67,61.97,61.53,61.87,110500.0,34.5881,34.7563,34.5096,34.7002,110500.0
2011-03-10 11:00:00,61.87,62.09,61.82,61.97,47400.0,34.7002,34.8236,34.6722,34.7563,47400.0
2011-03-10 11:30:00,61.95,61.96,61.76,61.82,31700.0,34.7451,34.7507,34.6386,34.6722,31700.0
2011-03-10 12:00:00,61.84,61.85,61.26,61.31,56000.0,34.6834,34.689,34.3581,34.3862,56000.0
2011-03-10 12:30:00,61.29,61.35,60.85,61.1,116600.0,34.375,34.4086,34.1282,34.2684,116600.0
2011-03-10 13:00:00,61.09,61.31,61.07,61.16,50600.0,34.2628,34.3862,34.2516,34.302,50600.0
2011-03-10 13:30:00,61.15,61.15,60.8,60.89,92800.0,34.2964,34.2964,34.1001,34.1506,92800.0
2011-03-10 14:00:00,60.9,61.06,60.89,61.01,32600.0,34.1562,34.246,34.1506,34.2179,32600.0
2011-03-10 14:30:00,61.0,61.11,60.94,60.96,24000.0,34.2123,34.274,34.1787,34.1899,24000.0
2011-03-10 15:00:00,60.95,60.97,60.78,60.8,96100.0,34.1843,34.1955,34.0889,34.1001,96100.0
2011-03-10 15:30:00,60.81,61.06,60.74,60.97,218300.0,34.1057,34.246,34.0665,34.1955,218300.0
2011-03-11 09:30:00,60.28,60.87,60.2,60.76,155100.0,33.8085,34.1394,33.7636,34.0777,155100.0
2011-03-11 10:00:00,60.75,60.83,60.55,60.69,56700.0,34.0721,34.117,33.9599,34.0384,56700.0
2011-03-11 10:30:00,60.73,61.02,60.67,61.02,48800.0,34.0609,34.2235,34.0272,34.2235,48800.0
2011-03-11 11:00:00,61.0,61.21,60.97,61.2,30700.0,34.2123,34.3301,34.1955,34.3245,30700.0
2011-03-11 11:30:00,61.18,61.54,61.16,61.43,34700.0,34.3133,34.5152,34.302,34.4535,34700.0
2011-03-11 12:00:00,61.44,61.61,61.39,61.56,27900.0,34.4591,34.5544,34.431,34.5264,27900.0
2011-03-11 12:30:00,61.56,61.57,61.4,61.43,14300.0,34.5264,34.532,34.4366,34.4535,14300.0
2011-03-11 13:00:00,61.43,61.5,61.4,61.43,29900.0,34.4535,34.4927,34.4366,34.4535,29900.0
2011-03-11 13:30:00,61.43,61.65,61.41,61.61,32200.0,34.4535,34.5769,34.4423,34.5544,32200.0
2011-03-11 14:00:00,61.6,61.6,61.52,61.57,45400.0,34.5488,34.5488,34.5039,34.532,45400.0
2011-03-11 14:30:00,61.56,61.63,61.53,61.56,77200.0,34.5264,34.5656,34.5096,34.5264,77200.0
2011-03-11 15:00:00,61.56,61.67,61.53,61.63,141000.0,34.5264,34.5881,34.5096,34.5656,141000.0
2011-03-11 15:30:00,61.62,61.7,61.52,61.53,111700.0,34.56,34.6049,34.5039,34.5096,111700.0
2011-03-14 09:30:00,61.02,61.56,60.89,61.43,84900.0,34.2235,34.5264,34.1506,34.4535,84900.0
2011-03-14 10:00:00,61.42,61.53,61.14,61.29,68000.0,34.4479,34.5096,34.2908,34.375,68000.0
2011-03-14 10:30:00,61.27,61.37,61.02,61.28,125400.0,34.3637,34.4198,34.2235,34.3693,125400.0
2011-03-14 11:00:00,61.29,61.43,61.19,61.21,104000.0,34.375,34.4535,34.3189,34.3301,104000.0
2011-03-14 11:30:00,61.21,61.32,61.13,61.32,35900.0,34.3301,34.3918,34.2852,34.3918,35900.0
2011-03-14 12:00:00,61.33,61.4,61.25,61.38,46900.0,34.3974,34.4366,34.3525,34.4254,46900.0
2011-03-14 12:30:00,61.4,61.44,61.2,61.28,33800.0,34.4366,34.4591,34.3245,34.3693,33800.0
2011-03-14 13:00:00,61.29,61.38,61.2,61.24,26100.0,34.375,34.4254,34.3245,34.3469,26100.0
2011-03-14 13:30:00,61.25,61.35,61.23,61.3,21600.0,34.3525,34.4086,34.3413,34.3806,21600.0
2011-03-14 14:00:00,61.3,61.4,61.26,61.37,42500.0,34.3806,34.4366,34.3581,34.4198,42500.0
2011-03-14 14:30:00,61.36,61.39,61.32,61.39,23000.0,34.4142,34.431,34.3918,34.431,23000.0
2011-03-14 15:00:00,61.4,61.53,61.4,61.5,46800.0,34.4366,34.5096,34.4366,34.4927,46800.0
2011-03-14 15:30:00,61.5,61.72,61.48,61.72,126100.0,34.4927,34.6161,34.4815,34.6161,126100.0
2011-03-15 09:30:00,59.39,59.83,59.02,59.63,342300.0,33.3093,33.5561,33.1018,33.4439,342300.0
2011-03-15 10:00:00,59.63,60.13,59.46,60.12,173100.0,33.4439,33.7244,33.3486,33.7187,173100.0
2011-03-15 10:30:00,60.14,60.71,60.12,60.55,192400.0,33.73,34.0497,33.7187,33.9599,192400.0
2011-03-15 11:00:00,60.56,60.86,60.48,60.74,84500.0,33.9655,34.1338,33.9207,34.0665,84500.0
2011-03-15 11:30:00,60.72,60.79,60.62,60.74,38500.0,34.0553,34.0945,33.9992,34.0665,38500.0
2011-03-15 12:00:00,60.74,61.01,60.71,60.96,42500.0,34.0665,34.2179,34.0497,34.1899,42500.0
2011-03-15 12:30:00,60.94,60.96,60.71,60.76,32000.0,34.1787,34.1899,34.0497,34.0777,32000.0
2011-03-15 13:00:00,60.78,60.78,60.53,60.62,32800.0,34.0889,34.0889,33.9487,33.9992,32800.0
2011-03-15 13:30:00,60.63,60.79,60.5,60.63,36700.0,34.0048,34.0945,33.9319,34.0048,36700.0
2011-03-15 14:00:00,60.61,60.82,60.48,60.82,56100.0,33.9936,34.1113,33.9207,34.1113,56100.0
2011-03-15 14:30:00,60.79,60.94,60.66,60.76,27800.0,34.0945,34.1787,34.0216,34.0777,27800.0
2011-03-15 15:00:00,60.74,60.93,60.71,60.88,53500.0,34.0665,34.173,34.0497,34.145,53500.0
2011-03-15 15:30:00,60.88,60.88,60.52,60.54,190600.0,34.145,34.145,33.9431,33.9543,190600.0
2011-03-16 09:30:00,60.08,60.1,59.7,59.86,182800.0,33.6963,33.7075,33.4832,33.5729,182800.0
2011-03-16 10:00:00,59.86,60.08,59.85,60.02,72700.0,33.5729,33.6963,33.5673,33.6627,72700.0
2011-03-16 10:30:00,60.04,60.13,59.84,59.84,51700.0,33.6739,33.7244,33.5617,33.5617,51700.0
2011-03-16 11:00:00,59.81,59.83,59.23,59.51,282500.0,33.5449,33.5561,33.2196,33.3766,282500.0
2011-03-16 11:30:00,59.52,59.7,59.34,59.34,83500.0,33.3822,33.4832,33.2813,33.2813,83500.0
2011-03-16 12:00:00,59.33,59.42,59.11,59.35,91900.0,33.2757,33.3261,33.1523,33.2869,91900.0
2011-03-16 12:30:00,59.37,59.47,59.25,59.47,61300.0,33.2981,33.3542,33.2308,33.3542,61300.0
2011-03-16 13:00:00,59.48,59.54,59.36,59.41,85300.0,33.3598,33.3935,33.2925,33.3205,85300.0
2011-03-16 13:30:00,59.39,59.4,59.08,59.24,88700.0,33.3093,33.3149,33.1355,33.2252,88700.0
2011-03-16 14:00:00,59.24,59.24,58.76,59.15,176600.0,33.2252,33.2252,32.956,33.1747,176600.0
2011-03-16 14:30:00,59.18,59.47,59.13,59.44,102500.0,33.1915,33.3542,33.1635,33.3374,102500.0
2011-03-16 15:00:00,59.41,59.65,59.41,59.52,115100.0,33.3205,33.4551,33.3205,33.3822,115100.0
2011-03-16 15:30:00,59.49,59.61,59.3,59.58,260500.0,33.3654,33.4327,33.2588,33.4159,260500.0
2011-03-17 09:30:00,60.34,60.38,60.12,60.23,105100.0,33.8421,33.8646,33.7187,33.7804,105100.0
2011-03-17 10:00:00,60.24,60.47,60.13,60.45,92400.0,33.7861,33.915,33.7244,33.9038,92400.0
2011-03-17 10:30:00,60.46,60.53,60.31,60.45,55800.0,33.9094,33.9487,33.8253,33.9038,55800.0
2011-03-17 11:00:00,60.44,60.56,60.32,60.32,66000.0,33.8982,33.9655,33.8309,33.8309,66000.0
2011-03-17 11:30:00,60.32,60.35,60.13,60.13,43800.0,33.8309,33.8477,33.7244,33.7244,43800.0
2011-03-17 12:00:00,60.14,60.25,60.11,60.22,15000.0,33.73,33.7917,33.7131,33.7748,15000.0
2011-03-17 12:30:00,60.23,60.29,60.15,60.19,13500.0,33.7804,33.8141,33.7356,33.758,13500.0
2011-03-17 13:00:00,60.18,60.2,59.94,59.94,23000.0,33.7524,33.7636,33.6178,33.6178,23000.0
2011-03-17 13:30:00,59.89,60.0,59.79,59.85,26200.0,33.5898,33.6514,33.5337,33.5673,26200.0
2011-03-17 14:00:00,59.86,60.3,59.85,60.27,50400.0,33.5729,33.8197,33.5673,33.8029,50400.0
2011-03-17 14:30:00,60.26,60.38,60.25,60.28,24300.0,33.7973,33.8646,33.7917,33.8085,24300.0
2011-03-17 15:00:00,60.28,60.45,60.23,60.38,70000.0,33.8085,33.9038,33.7804,33.8646,70000.0
2011-03-17 15:30:00,60.37,60.72,60.33,60.69,202600.0,33.859,34.0553,33.8365,34.0384,202600.0
2011-03-18 09:30:00,61.16,61.17,60.81,60.86,116200.0,34.302,34.3076,34.1057,34.1338,116200.0
2011-03-18 10:00:00,60.85,60.88,60.37,60.4,135900.0,34.1282,34.145,33.859,33.8758,135900.0
2011-03-18 10:30:00,60.4,60.57,60.37,60.51,44700.0,33.8758,33.9711,33.859,33.9375,44700.0
2011-03-18 11:00:00,60.51,60.89,60.51,60.51,60000.0,33.9375,34.1506,33.9375,33.9375,60000.0
2011-03-18 11:30:00,60.48,60.76,60.42,60.66,67700.0,33.9207,34.0777,33.887,34.0216,67700.0
2011-03-18 12:00:00,60.64,60.68,60.55,60.63,37600.0,34.0104,34.0328,33.9599,34.0048,37600.0
2011-03-18 12:30:00,60.63,60.66,60.25,60.31,91400.0,34.0048,34.0216,33.7917,33.8253,91400.0
2011-03-18 13:00:00,60.31,60.38,60.22,60.28,76900.0,33.8253,33.8646,33.7748,33.8085,76900.0
2011-03-18 13:30:00,60.27,60.4,60.25,60.31,21400.0,33.8029,33.8758,33.7917,33.8253,21400.0
2011-03-18 14:00:00,60.3,60.31,60.13,60.13,25700.0,33.8197,33.8253,33.7244,33.7244,25700.0
2011-03-18 14:30:00,60.15,60.18,59.97,60.01,55500.0,33.7356,33.7524,33.6346,33.6571,55500.0
2011-03-18 15:00:00,60.01,60.13,59.89,59.94,98700.0,33.6571,33.7244,33.5898,33.6178,98700.0
2011-03-18 15:30:00,59.95,60.28,59.95,60.27,228300.0,33.6234,33.8085,33.6234,33.8029,228300.0
2011-03-21 09:30:00,60.7,61.36,60.63,61.21,126300.0,34.044,34.4142,34.0048,34.3301,126300.0
2011-03-21 10:00:00,61.19,61.5,61.17,61.35,83800.0,34.3189,34.4927,34.3076,34.4086,83800.0
2011-03-21 10:30:00,61.37,61.38,60.92,61.0,35400.0,34.4198,34.4254,34.1674,34.2123,35400.0
2011-03-21 11:00:00,61.02,61.28,61.02,61.2,38300.0,34.2235,34.3693,34.2235,34.3245,38300.0
2011-03-21 11:30:00,61.21,61.24,61.02,61.24,26800.0,34.3301,34.3469,34.2235,34.3469,26800.0
2011-03-21 12:00:00,61.24,61.37,61.22,61.24,18200.0,34.3469,34.4198,34.3357,34.3469,18200.0
2011-03-21 12:30:00,61.24,61.3,61.11,61.16,14800.0,34.3469,34.3806,34.274,34.302,14800.0
2011-03-21 13:00:00,61.13,61.2,61.03,61.05,23800.0,34.2852,34.3245,34.2291,34.2403,23800.0
2011-03-21 13:30:00,61.06,61.16,61.01,61.05,20600.0,34.246,34.302,34.2179,34.2403,20600.0
2011-03-21 14:00:00,61.07,61.11,61.0,61.08,11400.0,34.2516,34.274,34.2123,34.2572,11400.0
2011-03-21 14:30:00,61.1,61.16,61.02,61.04,18000.0,34.2684,34.302,34.2235,34.2347,18000.0
2011-03-21 15:00:00,61.04,61.07,60.86,60.98,61200.0,34.2347,34.2516,34.1338,34.2011,61200.0
2011-03-21 15:30:00,60.98,61.25,60.96,61.25,124300.0,34.2011,34.3525,34.1899,34.3525,124300.0
2011-03-22 09:30:00,61.33,61.57,61.25,61.38,62900.0,34.3974,34.532,34.3525,34.4254,62900.0
2011-03-22 10:00:00,61.37,61.6,61.25,61.29,93600.0,34.4198,34.5488,34.3525,34.375,93600.0
2011-03-22 10:30:00,61.28,61.4,61.14,61.15,72000.0,34.3693,34.4366,34.2908,34.2964,72000.0
2011-03-22 11:00:00,61.15,61.25,61.1,61.23,15400.0,34.2964,34.3525,34.2684,34.3413,15400.0
2011-03-22 11:30:00,61.23,61.4,61.2,61.39,16300.0,34.3413,34.4366,34.3245,34.431,16300.0
2011-03-22 12:00:00,61.38,61.4,61.33,61.35,6500.0,34.4254,34.4366,34.3974,34.4086,6500.0
2011-03-22 12:30:00,61.34,61.35,61.19,61.22,16800.0,34.403,34.4086,34.3189,34.3357,16800.0
2011-03-22 13:00:00,61.23,61.25,61.17,61.2,10800.0,34.3413,34.3525,34.3076,34.3245,10800.0
2011-03-22 13:30:00,61.21,61.41,61.18,61.38,12800.0,34.3301,34.4423,34.3133,34.4254,12800.0
2011-03-22 14:00:00,61.37,61.38,61.2,61.23,21400.0,34.4198,34.4254,34.3245,34.3413,21400.0
2011-03-22 14:30:00,61.24,61.32,61.21,61.26,22500.0,34.3469,34.3918,34.3301,34.3581,22500.0
2011-03-22 15:00:00,61.26,61.27,61.2,61.26,14300.0,34.3581,34.3637,34.3245,34.3581,14300.0
2011-03-22 15:30:00,61.26,61.26,61.19,61.24,39700.0,34.3581,34.3581,34.3189,34.3469,39700.0
2011-03-23 09:30:00,61.12,61.23,60.88,61.0,66900.0,34.2796,34.3413,34.145,34.2123,66900.0
2011-03-23 10:00:00,60.97,60.97,60.73,60.85,31000.0,34.1955,34.1955,34.0609,34.1282,31000.0
2011-03-23 10:30:00,60.85,60.91,60.63,60.8,36300.0,34.1282,34.1618,34.0048,34.1001,36300.0
2011-03-23 11:00:00,60.8,60.89,60.77,60.84,24500.0,34.1001,34.1506,34.0833,34.1226,24500.0
2011-03-23 11:30:00,60.9,60.96,60.71,60.71,29200.0,34.1562,34.1899,34.0497,34.0497,29200.0
2011-03-23 12:00:00,60.73,61.04,60.73,61.01,20500.0,34.0609,34.2347,34.0609,34.2179,20500.0
2011-03-23 12:30:00,61.04,61.17,61.04,61.16,15900.0,34.2347,34.3076,34.2347,34.302,15900.0
2011-03-23 13:00:00,61.17,61.26,61.11,61.21,29100.0,34.3076,34.3581,34.274,34.3301,29100.0
2011-03-23 13:30:00,61.23,61.35,61.2,61.26,22900.0,34.3413,34.4086,34.3245,34.3581,22900.0
2011-03-23 14:00:00,61.26,61.27,61.08,61.13,17300.0,34.3581,34.3637,34.2572,34.2852,17300.0
2011-03-23 14:30:00,61.13,61.25,61.09,61.17,20400.0,34.2852,34.3525,34.2628,34.3076,20400.0
2011-03-23 15:00:00,61.21,61.27,61.16,61.23,19700.0,34.3301,34.3637,34.302,34.3413,19700.0
2011-03-23 15:30:00,61.22,61.3,61.19,61.2,51700.0,34.3357,34.3806,34.3189,34.3245,51700.0
2011-03-24 09:30:00,61.23,61.39,61.17,61.23,58900.0,34.3413,34.431,34.3076,34.3413,58900.0
2011-03-24 10:00:00,61.23,61.28,60.94,61.2,30200.0,34.3413,34.3693,34.1787,34.3245,30200.0
2011-03-24 10:30:00,61.18,61.47,61.18,61.44,19400.0,34.3133,34.4759,34.3133,34.4591,19400.0
2011-03-24 11:00:00,61.45,61.5,61.38,61.41,12300.0,34.4647,34.4927,34.4254,34.4423,12300.0
2011-03-24 11:30:00,61.4,61.43,61.32,61.32,11000.0,34.4366,34.4535,34.3918,34.3918,11000.0
2011-03-24 12:00:00,61.29,61.31,61.1,61.23,25300.0,34.375,34.3862,34.2684,34.3413,25300.0
2011-03-24 12:30:00,61.22,61.25,61.06,61.08,15800.0,34.3357,34.3525,34.246,34.2572,15800.0
2011-03-24 13:00:00,61.07,61.13,61.02,61.04,16800.0,34.2516,34.2852,34.2235,34.2347,16800.0
2011-03-24 13:30:00,61.06,61.16,61.0,61.11,31100.0,34.246,34.302,34.2123,34.274,31100.0
2011-03-24 14:00:00,61.12,61.14,61.02,61.02,33500.0,34.2796,34.2908,34.2235,34.2235,33500.0
2011-03-24 14:30:00,61.02,61.19,61.02,61.16,20800.0,34.2235,34.3189,34.2235,34.302,20800.0
2011-03-24 15:00:00,61.15,61.22,61.11,61.19,17100.0,34.2964,34.3357,34.274,34.3189,17100.0
2011-03-24 15:30:00,61.21,61.21,61.07,61.13,51200.0,34.3301,34.3301,34.2516,34.2852,51200.0
2011-03-25 09:30:00,61.16,61.37,61.12,61.17,56400.0,34.302,34.4198,34.2796,34.3076,56400.0
2011-03-25 10:00:00,61.18,61.34,61.16,61.28,50600.0,34.3133,34.403,34.302,34.3693,50600.0
2011-03-25 10:30:00,61.28,61.33,61.24,61.31,25100.0,34.3693,34.3974,34.3469,34.3862,25100.0
2011-03-25 11:00:00,61.31,61.33,61.14,61.19,25000.0,34.3862,34.3974,34.2908,34.3189,25000.0
2011-03-25 11:30:00,61.17,61.17,61.07,61.12,13800.0,34.3076,34.3076,34.2516,34.2796,13800.0
2011-03-25 12:00:00,61.13,61.15,61.02,61.05,17100.0,34.2852,34.2964,34.2235,34.2403,17100.0
2011-03-25 12:30:00,61.0,61.06,60.77,60.78,32200.0,34.2123,34.246,34.0833,34.0889,32200.0
2011-03-25 13:00:00,60.77,60.85,60.75,60.85,12100.0,34.0833,34.1282,34.0721,34.1282,12100.0
2011-03-25 13:30:00,60.87,60.96,60.85,60.88,13500.0,34.1394,34.1899,34.1282,34.145,13500.0
2011-03-25 14:00:00,60.89,61.07,60.87,61.03,34000.0,34.1506,34.2516,34.1394,34.2291,34000.0
2011-03-25 14:30:00,61.02,61.08,61.01,61.01,23900.0,34.2235,34.2572,34.2179,34.2179,23900.0
2011-03-25 15:00:00,61.04,61.14,61.03,61.12,13600.0,34.2347,34.2908,34.2291,34.2796,13600.0
2011-03-25 15:30:00,61.12,61.13,60.81,60.82,110100.0,34.2796,34.2852,34.1057,34.1113,110100.0
2011-03-28 09:30:00,61.15,61.35,61.15,61.32,39300.0,34.2964,34.4086,34.2964,34.3918,39300.0
2011-03-28 10:00:00,61.34,61.35,61.18,61.27,23200.0,34.403,34.4086,34.3133,34.3637,23200.0
2011-03-28 10:30:00,61.26,61.34,61.22,61.26,22100.0,34.3581,34.403,34.3357,34.3581,22100.0
2011-03-28 11:00:00,61.25,61.33,61.21,61.26,15200.0,34.3525,34.3974,34.3301,34.3581,15200.0
2011-03-28 11:30:00,61.27,61.29,61.17,61.19,11800.0,34.3637,34.375,34.3076,34.3189,11800.0
2011-03-28 12:00:00,61.21,61.26,61.17,61.21,14800.0,34.3301,34.3581,34.3076,34.3301,14800.0
2011-03-28 12:30:00,61.21,61.23,61.14,61.14,10800.0,34.3301,34.3413,34.2908,34.2908,10800.0
2011-03-28 13:00:00,61.13,61.17,61.11,61.12,9100.0,34.2852,34.3076,34.274,34.2796,9100.0
2011-03-28 13:30:00,61.12,61.13,61.08,61.09,6100.0,34.2796,34.2852,34.2572,34.2628,6100.0
2011-03-28 14:00:00,61.1,61.2,61.1,61.18,10000.0,34.2684,34.3245,34.2684,34.3133,10000.0
2011-03-28 14:30:00,61.2,61.23,60.98,61.02,15000.0,34.3245,34.3413,34.2011,34.2235,15000.0
2011-03-28 15:00:00,61.02,61.06,60.89,60.99,30100.0,34.2235,34.246,34.1506,34.2067,30100.0
2011-03-28 15:30:00,61.0,61.04,60.75,60.79,79900.0,34.2123,34.2347,34.0721,34.0945,79900.0
2011-03-29 09:30:00,60.85,61.04,60.68,60.86,75500.0,34.1282,34.2347,34.0328,34.1338,75500.0
2011-03-29 10:00:00,60.85,61.16,60.85,61.06,32100.0,34.1282,34.302,34.1282,34.246,32100.0
2011-03-29 10:30:00,61.07,61.12,60.93,61.05,24500.0,34.2516,34.2796,34.173,34.2403,24500.0
2011-03-29 11:00:00,61.11,61.21,61.02,61.15,21600.0,34.274,34.3301,34.2235,34.2964,21600.0
2011-03-29 11:30:00,61.14,61.2,60.98,61.02,26900.0,34.2908,34.3245,34.2011,34.2235,26900.0
2011-03-29 12:00:00,61.05,61.12,61.02,61.09,7100.0,34.2403,34.2796,34.2235,34.2628,7100.0
2011-03-29 12:30:00,61.08,61.15,61.06,61.14,10200.0,34.2572,34.2964,34.246,34.2908,10200.0
2011-03-29 13:00:00,61.14,61.2,61.11,61.2,22100.0,34.2908,34.3245,34.274,34.3245,22100.0
2011-03-29 13:30:00,61.21,61.27,61.17,61.24,16700.0,34.3301,34.3637,34.3076,34.3469,16700.0
2011-03-29 14:00:00,61.23,61.32,61.21,61.23,16600.0,34.3413,34.3918,34.3301,34.3413,16600.0
2011-03-29 14:30:00,61.22,61.31,61.21,61.22,11300.0,34.3357,34.3862,34.3301,34.3357,11300.0
2011-03-29 15:00:00,61.23,61.32,61.16,61.28,32400.0,34.3413,34.3918,34.302,34.3693,32400.0
2011-03-29 15:30:00,61.3,61.31,61.16,61.27,56800.0,34.3806,34.3862,34.302,34.3637,56800.0
2011-03-30 09:30:00,61.66,62.0,61.53,61.97,66200.0,34.5825,34.7732,34.5096,34.7563,66200.0
2011-03-30 10:00:00,61.96,62.13,61.96,62.01,56700.0,34.7507,34.8461,34.7507,34.7788,56700.0
2011-03-30 10:30:00,62.02,62.25,61.95,62.25,30800.0,34.7844,34.9134,34.7451,34.9134,30800.0
2011-03-30 11:00:00,62.24,62.25,62.12,62.25,26800.0,34.9078,34.9134,34.8405,34.9134,26800.0
2011-03-30 11:30:00,62.24,62.3,62.1,62.13,21400.0,34.9078,34.9414,34.8292,34.8461,21400.0
2011-03-30 12:00:00,62.12,62.19,62.0,62.17,65500.0,34.8405,34.8797,34.7732,34.8685,65500.0
2011-03-30 12:30:00,62.18,62.21,62.06,62.06,16000.0,34.8741,34.8909,34.8068,34.8068,16000.0
2011-03-30 13:00:00,62.06,62.1,61.94,62.02,46400.0,34.8068,34.8292,34.7395,34.7844,46400.0
2011-03-30 13:30:00,62.03,62.13,62.02,62.04,12500.0,34.79,34.8461,34.7844,34.7956,12500.0
2011-03-30 14:00:00,62.02,62.08,61.96,62.07,12600.0,34.7844,34.818,34.7507,34.8124,12600.0
2011-03-30 14:30:00,62.08,62.1,61.9,61.93,30300.0,34.818,34.8292,34.7171,34.7339,30300.0
2011-03-30 15:00:00,61.92,62.08,61.91,62.04,39700.0,34.7283,34.818,34.7227,34.7956,39700.0
2011-03-30 15:30:00,62.03,62.06,61.91,61.92,73000.0,34.79,34.8068,34.7227,34.7283,73000.0
2011-03-31 09:30:00,61.91,62.26,61.91,62.11,75200.0,34.7227,34.919,34.7227,34.8349,75200.0
2011-03-31 10:00:00,62.12,62.21,62.02,62.14,24000.0,34.8405,34.8909,34.7844,34.8517,24000.0
2011-03-31 10:30:00,62.13,62.16,61.81,61.87,29800.0,34.8461,34.8629,34.6666,34.7002,29800.0
2011-03-31 11:00:00,61.89,61.98,61.86,61.98,22700.0,34.7115,34.7619,34.6946,34.7619,22700.0
2011-03-31 11:30:00,61.95,62.02,61.9,62.0,11200.0,34.7451,34.7844,34.7171,34.7732,11200.0
2011-03-31 12:00:00,62.0,62.11,62.0,62.11,15500.0,34.7732,34.8349,34.7732,34.8349,15500.0
2011-03-31 12:30:00,62.11,62.23,62.08,62.23,17400.0,34.8349,34.9022,34.818,34.9022,17400.0
2011-03-31 13:00:00,62.21,62.23,62.09,62.22,10000.0,34.8909,34.9022,34.8236,34.8965,10000.0
2011-03-31 13:30:00,62.22,62.25,62.2,62.21,9100.0,34.8965,34.9134,34.8853,34.8909,9100.0
2011-03-31 14:00:00,62.21,62.27,62.2,62.23,23200.0,34.8909,34.9246,34.8853,34.9022,23200.0
2011-03-31 14:30:00,62.23,62.23,62.12,62.21,28500.0,34.9022,34.9022,34.8405,34.8909,28500.0
2011-03-31 15:00:00,62.2,62.23,62.19,62.19,36300.0,34.8853,34.9022,34.8797,34.8797,36300.0
2011-03-31 15:30:00,62.2,62.28,61.91,61.95,140800.0,34.8853,34.9302,34.7227,34.7451,140800.0
2011-04-01 09:30:00,62.35,62.64,62.35,62.59,70200.0,34.9695,35.1321,34.9695,35.1041,70200.0
2011-04-01 10:00:00,62.58,62.75,62.55,62.74,27200.0,35.0985,35.1938,35.0816,35.1882,27200.0
2011-04-01 10:30:00,62.75,62.96,62.71,62.96,26400.0,35.1938,35.3116,35.1714,35.3116,26400.0
2011-04-01 11:00:00,62.97,63.02,62.91,63.0,48500.0,35.3172,35.3452,35.2835,35.334,48500.0
2011-04-01 11:30:00,63.01,63.17,63.0,63.14,29700.0,35.3396,35.4294,35.334,35.4125,29700.0
2011-04-01 12:00:00,63.14,63.21,63.11,63.17,28100.0,35.4125,35.4518,35.3957,35.4294,28100.0
2011-04-01 12:30:00,63.17,63.25,63.11,63.11,30200.0,35.4294,35.4742,35.3957,35.3957,30200.0
2011-04-01 13:00:00,63.11,63.11,63.04,63.04,13800.0,35.3957,35.3957,35.3565,35.3565,13800.0
2011-04-01 13:30:00,63.01,63.21,63.0,63.18,49800.0,35.3396,35.4518,35.334,35.435,49800.0
2011-04-01 14:00:00,63.17,63.19,63.1,63.18,29600.0,35.4294,35.4406,35.3901,35.435,29600.0
2011-04-01 14:30:00,63.18,63.18,62.8,62.93,41800.0,35.435,35.435,35.2218,35.2948,41800.0
2011-04-01 15:00:00,62.91,63.06,62.88,63.03,68900.0,35.2835,35.3677,35.2667,35.3508,68900.0
2011-04-01 15:30:00,63.04,63.07,62.95,63.0,93700.0,35.3565,35.3733,35.306,35.334,93700.0
2011-04-04 09:30:00,63.02,63.18,62.83,62.86,69800.0,35.3452,35.435,35.2387,35.2555,69800.0
2011-04-04 10:00:00,62.85,62.89,62.69,62.7,43100.0,35.2499,35.2723,35.1602,35.1658,43100.0
2011-04-04 10:30:00,62.73,62.74,62.48,62.54,24500.0,35.1826,35.1882,35.0424,35.076,24500.0
2011-04-04 11:00:00,62.55,62.68,62.53,62.62,101500.0,35.0816,35.1545,35.0704,35.1209,101500.0
2011-04-04 11:30:00,62.65,62.68,62.59,62.67,23700.0,35.1377,35.1545,35.1041,35.1489,23700.0
2011-04-04 12:00:00,62.68,62.73,62.64,62.65,14400.0,35.1545,35.1826,35.1321,35.1377,14400.0
2011-04-04 12:30:00,62.65,62.65,62.53,62.53,23800.0,35.1377,35.1377,35.0704,35.0704,23800.0
2011-04-04 13:00:00,62.51,62.59,62.5,62.54,12200.0,35.0592,35.1041,35.0536,35.076,12200.0
2011-04-04 13:30:00,62.55,62.55,62.32,62.32,31100.0,35.0816,35.0816,34.9526,34.9526,31100.0
2011-04-04 14:00:00,62.32,62.57,62.26,62.57,34000.0,34.9526,35.0928,34.919,35.0928,34000.0
2011-04-04 14:30:00,62.55,62.58,62.48,62.53,22400.0,35.0816,35.0985,35.0424,35.0704,22400.0
2011-04-04 15:00:00,62.51,62.59,62.45,62.56,38200.0,35.0592,35.1041,35.0255,35.0872,38200.0
2011-04-04 15:30:00,62.54,62.64,62.53,62.6,68600.0,35.076,35.1321,35.0704,35.1097,68600.0
2011-04-05 09:30:00,62.63,62.93,62.53,62.79,36200.0,35.1265,35.2948,35.0704,35.2162,36200.0
2011-04-05 10:00:00,62.77,62.89,62.7,62.88,21200.0,35.205,35.2723,35.1658,35.2667,21200.0
2011-04-05 10:30:00,62.9,62.95,62.82,62.85,13200.0,35.2779,35.306,35.2331,35.2499,13200.0
2011-04-05 11:00:00,62.86,62.95,62.86,62.93,12600.0,35.2555,35.306,35.2555,35.2948,12600.0
2011-04-05 11:30:00,62.9,62.93,62.78,62.83,21400.0,35.2779,35.2948,35.2106,35.2387,21400.0
2011-04-05 12:00:00,62.84,62.86,62.6,62.62,11700.0,35.2443,35.2555,35.1097,35.1209,11700.0
2011-04-05 12:30:00,62.62,62.63,62.39,62.6,30000.0,35.1209,35.1265,34.9919,35.1097,30000.0
2011-04-05 13:00:00,62.6,62.68,62.58,62.64,8700.0,35.1097,35.1545,35.0985,35.1321,8700.0
2011-04-05 13:30:00,62.63,62.63,62.55,62.56,11200.0,35.1265,35.1265,35.0816,35.0872,11200.0
2011-04-05 14:00:00,62.56,62.64,62.48,62.6,29900.0,35.0872,35.1321,35.0424,35.1097,29900.0
2011-04-05 14:30:00,62.58,62.58,62.44,62.53,20100.0,35.0985,35.0985,35.0199,35.0704,20100.0
2011-04-05 15:00:00,62.53,62.53,62.39,62.42,13000.0,35.0704,35.0704,34.9919,35.0087,13000.0
2011-04-05 15:30:00,62.41,62.53,62.27,62.53,67700.0,35.0031,35.0704,34.9246,35.0704,67700.0
2011-04-06 09:30:00,62.94,63.01,62.8,62.95,62100.0,35.3004,35.3396,35.2218,35.306,62100.0
2011-04-06 10:00:00,62.95,62.97,62.58,62.58,36400.0,35.306,35.3172,35.0985,35.0985,36400.0
2011-04-06 10:30:00,62.57,62.66,62.32,62.33,60100.0,35.0928,35.1433,34.9526,34.9582,60100.0
2011-04-06 11:00:00,62.32,62.58,62.28,62.54,29800.0,34.9526,35.0985,34.9302,35.076,29800.0
2011-04-06 11:30:00,62.57,62.6,62.4,62.52,17500.0,35.0928,35.1097,34.9975,35.0648,17500.0
2011-04-06 12:00:00,62.49,62.54,62.45,62.45,7300.0,35.048,35.076,35.0255,35.0255,7300.0
2011-04-06 12:30:00,62.45,62.46,62.2,62.25,42800.0,35.0255,35.0312,34.8853,34.9134,42800.0
2011-04-06 13:00:00,62.26,62.43,62.2,62.33,39900.0,34.919,35.0143,34.8853,34.9582,39900.0
2011-04-06 13:30:00,62.34,62.53,62.32,62.52,12000.0,34.9639,35.0704,34.9526,35.0648,12000.0
2011-04-06 14:00:00,62.51,62.58,62.47,62.51,14000.0,35.0592,35.0985,35.0368,35.0592,14000.0
2011-04-06 14:30:00,62.51,62.59,62.5,62.56,30500.0,35.0592,35.1041,35.0536,35.0872,30500.0
2011-04-06 15:00:00,62.56,62.57,62.45,62.48,30300.0,35.0872,35.0928,35.0255,35.0424,30300.0
2011-04-06 15:30:00,62.48,62.84,62.48,62.8,94000.0,35.0424,35.2443,35.0424,35.2218,94000.0
2011-04-07 09:30:00,62.64,62.75,62.38,62.69,87000.0,35.1321,35.1938,34.9863,35.1602,87000.0
2011-04-07 10:00:00,62.7,62.78,62.58,62.68,40100.0,35.1658,35.2106,35.0985,35.1545,40100.0
2011-04-07 10:30:00,62.66,62.69,62.27,62.46,169800.0,35.1433,35.1602,34.9246,35.0312,169800.0
2011-04-07 11:00:00,62.47,62.96,62.41,62.7,157200.0,35.0368,35.3116,35.0031,35.1658,157200.0
2011-04-07 11:30:00,62.67,62.67,62.4,62.65,79800.0,35.1489,35.1489,34.9975,35.1377,79800.0
2011-04-07 12:00:00,62.63,62.95,62.63,62.72,27300.0,35.1265,35.306,35.1265,35.177,27300.0
2011-04-07 12:30:00,62.68,62.74,62.56,62.63,44500.0,35.1545,35.1882,35.0872,35.1265,44500.0
2011-04-07 13:00:00,62.59,62.66,62.49,62.51,45000.0,35.1041,35.1433,35.048,35.0592,45000.0
2011-04-07 13:30:00,62.51,62.67,62.46,62.62,83100.0,35.0592,35.1489,35.0312,35.1209,83100.0
2011-04-07 14:00:00,62.62,62.64,62.5,62.53,32400.0,35.1209,35.1321,35.0536,35.0704,32400.0
2011-04-07 14:30:00,62.53,62.8,62.53,62.71,24300.0,35.0704,35.2218,35.0704,35.1714,24300.0
2011-04-07 15:00:00,62.67,62.84,62.63,62.81,30400.0,35.1489,35.2443,35.1265,35.2275,30400.0
2011-04-07 15:30:00,62.8,62.97,62.75,62.88,155200.0,35.2218,35.3172,35.1938,35.2667,155200.0
2011-04-08 09:30:00,63.3,63.5,63.19,63.27,111200.0,35.5023,35.6144,35.4406,35.4854,111200.0
2011-04-08 10:00:00,63.27,63.31,63.04,63.08,41900.0,35.4854,35.5079,35.3565,35.3789,41900.0
2011-04-08 10:30:00,63.11,63.27,63.09,63.15,22200.0,35.3957,35.4854,35.3845,35.4181,22200.0
2011-04-08 11:00:00,63.14,63.25,63.06,63.2,35300.0,35.4125,35.4742,35.3677,35.4462,35300.0
2011-04-08 11:30:00,63.2,63.3,63.17,63.22,22500.0,35.4462,35.5023,35.4294,35.4574,22500.0
2011-04-08 12:00:00,63.24,63.27,63.17,63.26,17100.0,35.4686,35.4854,35.4294,35.4798,17100.0
2011-04-08 12:30:00,63.24,63.32,63.22,63.23,19600.0,35.4686,35.5135,35.4574,35.463,19600.0
2011-04-08 13:00:00,63.2,63.28,63.19,63.19,21000.0,35.4462,35.4911,35.4406,35.4406,21000.0
2011-04-08 13:30:00,63.2,63.29,63.17,63.28,18900.0,35.4462,35.4967,35.4294,35.4911,18900.0
2011-04-08 14:00:00,63.26,63.28,63.21,63.26,18200.0,35.4798,35.4911,35.4518,35.4798,18200.0
2011-04-08 14:30:00,63.27,63.28,62.96,62.98,25700.0,35.4854,35.4911,35.3116,35.3228,25700.0
2011-04-08 15:00:00,62.97,63.16,62.93,62.95,30800.0,35.3172,35.4238,35.2948,35.306,30800.0
2011-04-08 15:30:00,62.97,63.19,62.95,63.19,59500.0,35.3172,35.4406,35.306,35.4406,59500.0
2011-04-11 09:30:00,63.32,63.57,63.17,63.49,86100.0,35.5135,35.6537,35.4294,35.6088,86100.0
2011-04-11 10:00:00,63.48,63.51,63.26,63.4,47600.0,35.6032,35.6201,35.4798,35.5584,47600.0
2011-04-11 10:30:00,63.38,63.59,63.33,63.49,25500.0,35.5471,35.6649,35.5191,35.6088,25500.0
2011-04-11 11:00:00,63.47,63.5,63.33,63.34,28500.0,35.5976,35.6144,35.5191,35.5247,28500.0
2011-04-11 11:30:00,63.34,63.52,63.33,63.44,15600.0,35.5247,35.6257,35.5191,35.5808,15600.0
2011-04-11 12:00:00,63.45,63.5,63.36,63.37,11900.0,35.5864,35.6144,35.5359,35.5415,11900.0
2011-04-11 12:30:00,63.38,63.41,63.34,63.37,18700.0,35.5471,35.564,35.5247,35.5415,18700.0
2011-04-11 13:00:00,63.36,63.41,63.2,63.2,28200.0,35.5359,35.564,35.4462,35.4462,28200.0
2011-04-11 13:30:00,63.2,63.3,63.13,63.24,23700.0,35.4462,35.5023,35.4069,35.4686,23700.0
2011-04-11 14:00:00,63.25,63.25,63.17,63.18,6800.0,35.4742,35.4742,35.4294,35.435,6800.0
2011-04-11 14:30:00,63.15,63.17,62.66,62.69,51700.0,35.4181,35.4294,35.1433,35.1602,51700.0
2011-04-11 15:00:00,62.72,62.93,62.61,62.91,30400.0,35.177,35.2948,35.1153,35.2835,30400.0
2011-04-11 15:30:00,62.91,63.11,62.89,62.94,57100.0,35.2835,35.3957,35.2723,35.3004,57100.0
2011-04-12 09:30:00,62.44,62.51,62.08,62.1,69400.0,35.0199,35.0592,34.818,34.8292,69400.0
2011-04-12 10:00:00,62.12,62.14,61.65,61.77,83600.0,34.8405,34.8517,34.5769,34.6442,83600.0
2011-04-12 10:30:00,61.76,61.95,61.69,61.76,24600.0,34.6386,34.7451,34.5993,34.6386,24600.0
2011-04-12 11:00:00,61.79,61.98,61.67,61.94,22100.0,34.6554,34.7619,34.5881,34.7395,22100.0
2011-04-12 11:30:00,61.95,62.02,61.89,61.93,12700.0,34.7451,34.7844,34.7115,34.7339,12700.0
2011-04-12 12:00:00,61.93,62.23,61.93,62.17,15400.0,34.7339,34.9022,34.7339,34.8685,15400.0
2011-04-12 12:30:00,62.15,62.18,62.07,62.16,17600.0,34.8573,34.8741,34.8124,34.8629,17600.0
2011-04-12 13:00:00,62.18,62.24,62.03,62.07,14000.0,34.8741,34.9078,34.79,34.8124,14000.0
2011-04-12 13:30:00,62.07,62.13,62.01,62.11,46400.0,34.8124,34.8461,34.7788,34.8349,46400.0
2011-04-12 14:00:00,62.09,62.22,62.07,62.16,22000.0,34.8236,34.8965,34.8124,34.8629,22000.0
2011-04-12 14:30:00,62.17,62.21,61.88,61.99,32600.0,34.8685,34.8909,34.7059,34.7676,32600.0
2011-04-12 15:00:00,61.99,62.01,61.86,61.9,17900.0,34.7676,34.7788,34.6946,34.7171,17900.0
2011-04-12 15:30:00,61.89,62.1,61.81,62.03,60800.0,34.7115,34.8292,34.6666,34.79,60800.0
2011-04-13 09:30:00,62.52,62.52,61.97,61.97,39100.0,35.0648,35.0648,34.7563,34.7563,39100.0
2011-04-13 10:00:00,61.94,62.27,61.88,62.27,54100.0,34.7395,34.9246,34.7059,34.9246,54100.0
2011-04-13 10:30:00,62.27,62.48,62.09,62.48,90600.0,34.9246,35.0424,34.8236,35.0424,90600.0
2011-04-13 11:00:00,62.46,62.5,62.38,62.44,25100.0,35.0312,35.0536,34.9863,35.0199,25100.0
2011-04-13 11:30:00,62.46,62.71,62.42,62.51,45700.0,35.0312,35.1714,35.0087,35.0592,45700.0
2011-04-13 12:00:00,62.51,62.58,62.41,62.53,13300.0,35.0592,35.0985,35.0031,35.0704,13300.0
2011-04-13 12:30:00,62.51,62.52,62.24,62.46,31100.0,35.0592,35.0648,34.9078,35.0312,31100.0
2011-04-13 13:00:00,62.42,62.51,62.4,62.42,12200.0,35.0087,35.0592,34.9975,35.0087,12200.0
2011-04-13 13:30:00,62.42,62.45,62.3,62.31,10600.0,35.0087,35.0255,34.9414,34.947,10600.0
2011-04-13 14:00:00,62.32,62.5,62.26,62.46,22200.0,34.9526,35.0536,34.919,35.0312,22200.0
2011-04-13 14:30:00,62.46,62.65,62.42,62.59,22900.0,35.0312,35.1377,35.0087,35.1041,22900.0
2011-04-13 15:00:00,62.61,62.76,62.61,62.72,31600.0,35.1153,35.1994,35.1153,35.177,31600.0
2011-04-13 15:30:00,62.71,62.88,62.68,62.86,165500.0,35.1714,35.2667,35.1545,35.2555,165500.0
2011-04-14 09:30:00,62.65,62.96,62.3,62.84,84300.0,35.1377,35.3116,34.9414,35.2443,84300.0
2011-04-14 10:00:00,62.82,62.9,62.58,62.79,80200.0,35.2331,35.2779,35.0985,35.2162,80200.0
2011-04-14 10:30:00,62.8,62.83,62.49,62.5,27200.0,35.2218,35.2387,35.048,35.0536,27200.0
2011-04-14 11:00:00,62.48,62.58,62.44,62.49,29300.0,35.0424,35.0985,35.0199,35.048,29300.0
2011-04-14 11:30:00,62.48,62.49,62.26,62.42,23700.0,35.0424,35.048,34.919,35.0087,23700.0
2011-04-14 12:00:00,62.38,62.54,62.35,62.5,12500.0,34.9863,35.076,34.9695,35.0536,12500.0
2011-04-14 12:30:00,62.51,62.58,62.5,62.56,16200.0,35.0592,35.0985,35.0536,35.0872,16200.0
2011-04-14 13:00:00,62.56,62.59,62.49,62.52,16100.0,35.0872,35.1041,35.048,35.0648,16100.0
2011-04-14 13:30:00,62.52,62.54,62.45,62.45,18300.0,35.0648,35.076,35.0255,35.0255,18300.0
2011-04-14 14:00:00,62.46,62.55,62.46,62.53,17800.0,35.0312,35.0816,35.0312,35.0704,17800.0
2011-04-14 14:30:00,62.54,62.68,62.52,62.65,32100.0,35.076,35.1545,35.0648,35.1377,32100.0
2011-04-14 15:00:00,62.64,62.79,62.64,62.74,44300.0,35.1321,35.2162,35.1321,35.1882,44300.0
2011-04-14 15:30:00,62.74,62.8,62.63,62.68,87300.0,35.1882,35.2218,35.1265,35.1545,87300.0
2011-04-15 09:30:00,62.5,62.75,62.4,62.67,37600.0,35.0536,35.1938,34.9975,35.1489,37600.0
2011-04-15 10:00:00,62.72,62.95,62.68,62.74,23900.0,35.177,35.306,35.1545,35.1882,23900.0
2011-04-15 10:30:00,62.77,62.91,62.64,62.91,26900.0,35.205,35.2835,35.1321,35.2835,26900.0
2011-04-15 11:00:00,62.94,62.98,62.83,62.96,21200.0,35.3004,35.3228,35.2387,35.3116,21200.0
2011-04-15 11:30:00,62.99,63.0,62.87,62.9,15700.0,35.3284,35.334,35.2611,35.2779,15700.0
2011-04-15 12:00:00,62.92,62.98,62.82,62.84,25200.0,35.2891,35.3228,35.2331,35.2443,25200.0
2011-04-15 12:30:00,62.82,62.84,62.78,62.82,10500.0,35.2331,35.2443,35.2106,35.2331,10500.0
2011-04-15 13:00:00,62.85,62.96,62.8,62.82,18900.0,35.2499,35.3116,35.2218,35.2331,18900.0
2011-04-15 13:30:00,62.82,62.9,62.81,62.88,6000.0,35.2331,35.2779,35.2275,35.2667,6000.0
2011-04-15 14:00:00,62.89,62.94,62.87,62.92,7900.0,35.2723,35.3004,35.2611,35.2891,7900.0
2011-04-15 14:30:00,62.93,62.93,62.78,62.78,5700.0,35.2948,35.2948,35.2106,35.2106,5700.0
2011-04-15 15:00:00,62.79,62.8,62.6,62.61,19700.0,35.2162,35.2218,35.1097,35.1153,19700.0
2011-04-15 15:30:00,62.61,62.67,62.56,62.6,63700.0,35.1153,35.1489,35.0872,35.1097,63700.0
2011-04-18 09:30:00,62.22,62.22,61.53,61.74,149100.0,34.8965,34.8965,34.5096,34.6273,149100.0
2011-04-18 10:00:00,61.74,61.83,61.55,61.62,73900.0,34.6273,34.6778,34.5208,34.56,73900.0
2011-04-18 10:30:00,61.66,61.8,61.2,61.24,44700.0,34.5825,34.661,34.3245,34.3469,44700.0
2011-04-18 11:00:00,61.19,61.51,61.09,61.5,31000.0,34.3189,34.4983,34.2628,34.4927,31000.0
2011-04-18 11:30:00,61.52,61.74,61.5,61.57,28600.0,34.5039,34.6273,34.4927,34.532,28600.0
2011-04-18 12:00:00,61.59,61.84,61.58,61.79,21700.0,34.5432,34.6834,34.5376,34.6554,21700.0
2011-04-18 12:30:00,61.8,61.92,61.77,61.91,19500.0,34.661,34.7283,34.6442,34.7227,19500.0
2011-04-18 13:00:00,61.91,61.92,61.73,61.78,23200.0,34.7227,34.7283,34.6217,34.6498,23200.0
2011-04-18 13:30:00,61.76,61.91,61.69,61.86,21500.0,34.6386,34.7227,34.5993,34.6946,21500.0
2011-04-18 14:00:00,61.85,61.86,61.77,61.85,54500.0,34.689,34.6946,34.6442,34.689,54500.0
2011-04-18 14:30:00,61.86,62.17,61.82,62.1,42500.0,34.6946,34.8685,34.6722,34.8292,42500.0
2011-04-18 15:00:00,62.13,62.13,61.97,62.05,27600.0,34.8461,34.8461,34.7563,34.8012,27600.0
2011-04-18 15:30:00,62.05,62.11,61.92,61.97,68700.0,34.8012,34.8349,34.7283,34.7563,68700.0
2011-04-19 09:30:00,62.28,62.56,62.28,62.44,43400.0,34.9302,35.0872,34.9302,35.0199,43400.0
2011-04-19 10:00:00,62.39,62.58,62.35,62.53,37500.0,34.9919,35.0985,34.9695,35.0704,37500.0
2011-04-19 10:30:00,62.53,62.56,62.24,62.24,25600.0,35.0704,35.0872,34.9078,34.9078,25600.0
2011-04-19 11:00:00,62.25,62.38,62.14,62.23,20700.0,34.9134,34.9863,34.8517,34.9022,20700.0
2011-04-19 11:30:00,62.23,62.35,62.16,62.35,11200.0,34.9022,34.9695,34.8629,34.9695,11200.0
2011-04-19 12:00:00,62.36,62.46,62.33,62.4,16800.0,34.9751,35.0312,34.9582,34.9975,16800.0
2011-04-19 12:30:00,62.37,62.43,62.34,62.35,27000.0,34.9807,35.0143,34.9639,34.9695,27000.0
2011-04-19 13:00:00,62.35,62.55,62.35,62.55,13400.0,34.9695,35.0816,34.9695,35.0816,13400.0
2011-04-19 13:30:00,62.54,62.6,62.53,62.58,12200.0,35.076,35.1097,35.0704,35.0985,12200.0
2011-04-19 14:00:00,62.57,62.57,62.48,62.49,7100.0,35.0928,35.0928,35.0424,35.048,7100.0
2011-04-19 14:30:00,62.49,62.57,62.46,62.53,20800.0,35.048,35.0928,35.0312,35.0704,20800.0
2011-04-19 15:00:00,62.53,62.64,62.53,62.63,28400.0,35.0704,35.1321,35.0704,35.1265,28400.0
2011-04-19 15:30:00,62.63,62.71,62.55,62.55,70100.0,35.1265,35.1714,35.0816,35.0816,70100.0
2011-04-20 09:30:00,63.13,63.33,63.01,63.23,65600.0,35.4069,35.5191,35.3396,35.463,65600.0
2011-04-20 10:00:00,63.22,63.33,63.14,63.14,57900.0,35.4574,35.5191,35.4125,35.4125,57900.0
2011-04-20 10:30:00,63.15,63.15,63.06,63.07,25100.0,35.4181,35.4181,35.3677,35.3733,25100.0
2011-04-20 11:00:00,63.08,63.09,62.96,63.02,23900.0,35.3789,35.3845,35.3116,35.3452,23900.0
2011-04-20 11:30:00,63.03,63.08,62.95,63.04,29100.0,35.3508,35.3789,35.306,35.3565,29100.0
2011-04-20 12:00:00,63.05,63.06,62.87,62.87,14900.0,35.3621,35.3677,35.2611,35.2611,14900.0
2011-04-20 12:30:00,62.85,62.93,62.85,62.85,9700.0,35.2499,35.2948,35.2499,35.2499,9700.0
2011-04-20 13:00:00,62.85,62.85,62.7,62.77,20300.0,35.2499,35.2499,35.1658,35.205,20300.0
2011-04-20 13:30:00,62.76,62.81,62.7,62.78,17300.0,35.1994,35.2275,35.1658,35.2106,17300.0
2011-04-20 14:00:00,62.78,62.79,62.67,62.74,18000.0,35.2106,35.2162,35.1489,35.1882,18000.0
2011-04-20 14:30:00,62.72,62.91,62.72,62.89,15500.0,35.177,35.2835,35.177,35.2723,15500.0
2011-04-20 15:00:00,62.87,62.91,62.8,62.88,25600.0,35.2611,35.2835,35.2218,35.2667,25600.0
2011-04-20 15:30:00,62.89,63.0,62.89,62.98,73700.0,35.2723,35.334,35.2723,35.3228,73700.0
2011-04-21 09:30:00,62.82,62.97,62.64,62.68,86600.0,35.5232,35.608,35.4214,35.444,86600.0
2011-04-21 10:00:00,62.65,62.78,62.55,62.74,58700.0,35.427,35.5005,35.3705,35.4779,58700.0
2011-04-21 10:30:00,62.74,62.95,62.74,62.93,89200.0,35.4779,35.5967,35.4779,35.5854,89200.0
2011-04-21 11:00:00,62.92,62.94,62.84,62.87,13500.0,35.5797,35.591,35.5345,35.5514,13500.0
2011-04-21 11:30:00,62.89,62.92,62.76,62.78,26600.0,35.5627,35.5797,35.4892,35.5005,26600.0
2011-04-21 12:00:00,62.76,62.78,62.73,62.73,9900.0,35.4892,35.5005,35.4723,35.4723,9900.0
2011-04-21 12:30:00,62.74,62.81,62.71,62.8,9000.0,35.4779,35.5175,35.4609,35.5118,9000.0
2011-04-21 13:00:00,62.84,62.84,62.8,62.82,9100.0,35.5345,35.5345,35.5118,35.5232,9100.0
2011-04-21 13:30:00,62.82,62.85,62.73,62.77,9500.0,35.5232,35.5401,35.4723,35.4949,9500.0
2011-04-21 14:00:00,62.78,62.8,62.73,62.79,14500.0,35.5005,35.5118,35.4723,35.5062,14500.0
2011-04-21 14:30:00,62.8,63.1,62.78,63.06,81100.0,35.5118,35.6815,35.5005,35.6589,81100.0
2011-04-21 15:00:00,63.04,63.08,62.92,62.92,19300.0,35.6476,35.6702,35.5797,35.5797,19300.0
2011-04-21 15:30:00,62.89,63.06,62.86,62.91,79900.0,35.5627,35.6589,35.5458,35.574,79900.0
2011-04-25 09:30:00,62.91,63.07,62.83,62.94,30700.0,35.574,35.6645,35.5288,35.591,30700.0
2011-04-25 10:00:00,62.94,62.96,62.61,62.67,20400.0,35.591,35.6023,35.4044,35.4383,20400.0
2011-04-25 10:30:00,62.65,62.77,62.64,62.76,10000.0,35.427,35.4949,35.4214,35.4892,10000.0
2011-04-25 11:00:00,62.78,62.79,62.59,62.67,6400.0,35.5005,35.5062,35.3931,35.4383,6400.0
2011-04-25 11:30:00,62.69,62.79,62.69,62.79,11500.0,35.4496,35.5062,35.4496,35.5062,11500.0
2011-04-25 12:00:00,62.79,62.83,62.65,62.67,10200.0,35.5062,35.5288,35.427,35.4383,10200.0
2011-04-25 12:30:00,62.68,62.72,62.62,62.65,11600.0,35.444,35.4666,35.4101,35.427,11600.0
2011-04-25 13:00:00,62.62,62.68,62.55,62.61,12200.0,35.4101,35.444,35.3705,35.4044,12200.0
2011-04-25 13:30:00,62.62,62.63,62.56,62.6,7000.0,35.4101,35.4157,35.3761,35.3987,7000.0
2011-04-25 14:00:00,62.63,62.68,62.44,62.52,14900.0,35.4157,35.444,35.3083,35.3535,14900.0
2011-04-25 14:30:00,62.52,62.55,62.4,62.55,13100.0,35.3535,35.3705,35.2857,35.3705,13100.0
2011-04-25 15:00:00,62.54,62.54,62.44,62.54,10000.0,35.3648,35.3648,35.3083,35.3648,10000.0
2011-04-25 15:30:00,62.55,62.6,62.46,62.48,43400.0,35.3705,35.3987,35.3196,35.3309,43400.0
2011-04-26 09:30:00,62.67,62.96,62.64,62.85,38000.0,35.4383,35.6023,35.4214,35.5401,38000.0
2011-04-26 10:00:00,62.87,62.91,62.74,62.91,20100.0,35.5514,35.574,35.4779,35.574,20100.0
2011-04-26 10:30:00,62.9,63.1,62.88,63.04,28700.0,35.5684,35.6815,35.5571,35.6476,28700.0
2011-04-26 11:00:00,63.05,63.08,63.0,63.06,20500.0,35.6532,35.6702,35.6249,35.6589,20500.0
2011-04-26 11:30:00,63.06,63.07,62.96,62.97,23800.0,35.6589,35.6645,35.6023,35.608,23800.0
2011-04-26 12:00:00,62.98,63.04,62.8,62.9,14700.0,35.6136,35.6476,35.5118,35.5684,14700.0
2011-04-26 12:30:00,62.91,63.05,62.87,63.01,6500.0,35.574,35.6532,35.5514,35.6306,6500.0
2011-04-26 13:00:00,63.01,63.05,62.95,63.02,18300.0,35.6306,35.6532,35.5967,35.6362,18300.0
2011-04-26 13:30:00,63.02,63.02,62.9,62.97,10100.0,35.6362,35.6362,35.5684,35.608,10100.0
2011-04-26 14:00:00,62.97,62.98,62.9,62.92,9500.0,35.608,35.6136,35.5684,35.5797,9500.0
2011-04-26 14:30:00,62.92,62.95,62.89,62.89,8200.0,35.5797,35.5967,35.5627,35.5627,8200.0
2011-04-26 15:00:00,62.9,63.02,62.87,62.96,23100.0,35.5684,35.6362,35.5514,35.6023,23100.0
2011-04-26 15:30:00,62.96,63.03,62.89,62.91,56400.0,35.6023,35.6419,35.5627,35.574,56400.0
2011-04-27 09:30:00,62.99,63.01,62.65,62.65,20600.0,35.6193,35.6306,35.427,35.427,20600.0
2011-04-27 10:00:00,62.7,62.7,62.11,62.14,85800.0,35.4553,35.4553,35.1217,35.1386,85800.0
2011-04-27 10:30:00,62.14,62.37,62.12,62.26,22000.0,35.1386,35.2687,35.1273,35.2065,22000.0
2011-04-27 11:00:00,62.23,62.45,62.23,62.28,26600.0,35.1895,35.3139,35.1895,35.2178,26600.0
2011-04-27 11:30:00,62.27,62.37,62.25,62.27,29000.0,35.2121,35.2687,35.2008,35.2121,29000.0
2011-04-27 12:00:00,62.28,62.29,62.04,62.09,14900.0,35.2178,35.2234,35.0821,35.1104,14900.0
2011-04-27 12:30:00,62.09,62.51,62.0,62.27,26200.0,35.1104,35.3479,35.0595,35.2121,26200.0
2011-04-27 13:00:00,62.25,62.47,62.24,62.45,14400.0,35.2008,35.3252,35.1952,35.3139,14400.0
2011-04-27 13:30:00,62.41,62.66,62.36,62.6,23500.0,35.2913,35.4327,35.263,35.3987,23500.0
2011-04-27 14:00:00,62.6,62.87,62.47,62.5,83900.0,35.3987,35.5514,35.3252,35.3422,83900.0
2011-04-27 14:30:00,62.5,62.69,62.49,62.68,18200.0,35.3422,35.4496,35.3365,35.444,18200.0
2011-04-27 15:00:00,62.7,62.78,62.62,62.68,24100.0,35.4553,35.5005,35.4101,35.444,24100.0
2011-04-27 15:30:00,62.68,62.88,62.65,62.73,88800.0,35.444,35.5571,35.427,35.4723,88800.0
2011-04-28 09:30:00,62.74,62.74,62.4,62.5,44700.0,35.4779,35.4779,35.2857,35.3422,44700.0
2011-04-28 10:00:00,62.51,62.68,62.4,62.58,18300.0,35.3479,35.444,35.2857,35.3874,18300.0
2011-04-28 10:30:00,62.52,62.57,62.43,62.51,13200.0,35.3535,35.3818,35.3026,35.3479,13200.0
2011-04-28 11:00:00,62.49,62.6,62.46,62.6,10900.0,35.3365,35.3987,35.3196,35.3987,10900.0
2011-04-28 11:30:00,62.59,62.6,62.41,62.45,17100.0,35.3931,35.3987,35.2913,35.3139,17100.0
2011-04-28 12:00:00,62.44,62.54,62.41,62.54,6300.0,35.3083,35.3648,35.2913,35.3648,6300.0
2011-04-28 12:30:00,62.53,62.55,62.44,62.44,14400.0,35.3592,35.3705,35.3083,35.3083,14400.0
2011-04-28 13:00:00,62.45,62.51,62.35,62.46,12100.0,35.3139,35.3479,35.2574,35.3196,12100.0
2011-04-28 13:30:00,62.5,62.59,62.45,62.57,17700.0,35.3422,35.3931,35.3139,35.3818,17700.0
2011-04-28 14:00:00,62.57,62.79,62.54,62.72,28000.0,35.3818,35.5062,35.3648,35.4666,28000.0
2011-04-28 14:30:00,62.69,62.82,62.67,62.8,12700.0,35.4496,35.5232,35.4383,35.5118,12700.0
2011-04-28 15:00:00,62.78,62.79,62.63,62.64,40200.0,35.5005,35.5062,35.4157,35.4214,40200.0
2011-04-28 15:30:00,62.64,62.8,62.64,62.71,63000.0,35.4214,35.5118,35.4214,35.4609,63000.0
2011-04-29 09:30:00,62.38,62.72,62.32,62.46,58100.0,35.2743,35.4666,35.2404,35.3196,58100.0
2011-04-29 10:00:00,62.45,62.62,62.41,62.61,27800.0,35.3139,35.4101,35.2913,35.4044,27800.0
2011-04-29 10:30:00,62.62,62.96,62.6,62.96,57900.0,35.4101,35.6023,35.3987,35.6023,57900.0
2011-04-29 11:00:00,62.96,62.97,62.82,62.97,13200.0,35.6023,35.608,35.5232,35.608,13200.0
2011-04-29 11:30:00,62.96,62.99,62.82,62.91,7600.0,35.6023,35.6193,35.5232,35.574,7600.0
2011-04-29 12:00:00,62.87,62.98,62.87,62.97,8700.0,35.5514,35.6136,35.5514,35.608,8700.0
2011-04-29 12:30:00,62.94,63.0,62.94,62.96,7200.0,35.591,35.6249,35.591,35.6023,7200.0
2011-04-29 13:00:00,62.93,63.0,62.93,62.95,8400.0,35.5854,35.6249,35.5854,35.5967,8400.0
2011-04-29 13:30:00,62.94,62.95,62.85,62.87,14400.0,35.591,35.5967,35.5401,35.5514,14400.0
2011-04-29 14:00:00,62.87,62.88,62.76,62.8,15000.0,35.5514,35.5571,35.4892,35.5118,15000.0
2011-04-29 14:30:00,62.78,62.78,62.61,62.62,31900.0,35.5005,35.5005,35.4044,35.4101,31900.0
2011-04-29 15:00:00,62.6,62.66,62.36,62.5,83700.0,35.3987,35.4327,35.263,35.3422,83700.0
2011-04-29 15:30:00,62.51,63.03,62.46,62.95,178700.0,35.3479,35.6419,35.3196,35.5967,178700.0
2011-05-02 09:30:00,62.85,63.25,62.6,63.22,78900.0,35.5401,35.7663,35.3987,35.7493,78900.0
2011-05-02 10:00:00,63.22,63.32,63.15,63.24,33100.0,35.7493,35.8059,35.7098,35.7607,33100.0
2011-05-02 10:30:00,63.28,63.41,63.2,63.41,21600.0,35.7833,35.8568,35.738,35.8568,21600.0
2011-05-02 11:00:00,63.4,63.53,63.4,63.44,34000.0,35.8511,35.9246,35.8511,35.8737,34000.0
2011-05-02 11:30:00,63.41,63.47,63.09,63.11,21200.0,35.8568,35.8907,35.6758,35.6871,21200.0
2011-05-02 12:00:00,63.16,63.25,63.11,63.15,10300.0,35.7154,35.7663,35.6871,35.7098,10300.0
2011-05-02 12:30:00,63.14,63.2,63.13,63.16,8400.0,35.7041,35.738,35.6984,35.7154,8400.0
2011-05-02 13:00:00,63.17,63.21,63.1,63.21,30700.0,35.7211,35.7437,35.6815,35.7437,30700.0
2011-05-02 13:30:00,63.19,63.29,63.19,63.23,10100.0,35.7324,35.7889,35.7324,35.755,10100.0
2011-05-02 14:00:00,63.21,63.29,63.14,63.15,12400.0,35.7437,35.7889,35.7041,35.7098,12400.0
2011-05-02 14:30:00,63.14,63.17,62.96,63.0,24700.0,35.7041,35.7211,35.6023,35.6249,24700.0
2011-05-02 15:00:00,62.99,63.1,62.9,62.91,15900.0,35.6193,35.6815,35.5684,35.574,15900.0
2011-05-02 15:30:00,62.9,62.92,62.79,62.79,70200.0,35.5684,35.5797,35.5062,35.5062,70200.0
2011-05-03 09:30:00,62.86,63.22,62.65,62.88,186800.0,35.5458,35.7493,35.427,35.5571,186800.0
2011-05-03 10:00:00,62.9,62.97,62.56,62.85,100800.0,35.5684,35.608,35.3761,35.5401,100800.0
2011-05-03 10:30:00,62.91,63.01,62.57,62.75,38400.0,35.574,35.6306,35.3818,35.4836,38400.0
2011-05-03 11:00:00,62.79,63.06,62.71,62.93,25500.0,35.5062,35.6589,35.4609,35.5854,25500.0
2011-05-03 11:30:00,62.97,63.09,62.87,62.89,18200.0,35.608,35.6758,35.5514,35.5627,18200.0
2011-05-03 12:00:00,62.92,62.93,62.8,62.82,12300.0,35.5797,35.5854,35.5118,35.5232,12300.0
2011-05-03 12:30:00,62.87,62.87,62.62,62.66,23900.0,35.5514,35.5514,35.4101,35.4327,23900.0
2011-05-03 13:00:00,62.68,62.76,62.54,62.56,30800.0,35.444,35.4892,35.3648,35.3761,30800.0
2011-05-03 13:30:00,62.54,62.55,62.08,62.17,132200.0,35.3648,35.3705,35.1047,35.1556,132200.0
2011-05-03 14:00:00,62.16,62.18,61.56,61.93,182800.0,35.1499,35.1612,34.8107,35.0199,182800.0
2011-05-03 14:30:00,61.96,61.96,61.66,61.67,108900.0,35.0368,35.0368,34.8672,34.8729,108900.0
2011-05-03 15:00:00,61.72,61.97,61.69,61.82,77900.0,34.9011,35.0425,34.8842,34.9577,77900.0
2011-05-03 15:30:00,61.81,62.03,61.77,61.92,251600.0,34.952,35.0764,34.9294,35.0142,251600.0
2011-05-04 09:30:00,61.77,61.78,61.46,61.69,67600.0,34.9294,34.9351,34.7541,34.8842,67600.0
2011-05-04 10:00:00,61.66,61.66,61.04,61.17,60800.0,34.8672,34.8672,34.5166,34.5901,60800.0
2011-05-04 10:30:00,61.15,61.27,60.8,60.95,78600.0,34.5788,34.6467,34.3809,34.4657,78600.0
2011-05-04 11:00:00,60.97,61.21,60.85,61.08,38000.0,34.477,34.6127,34.4092,34.5392,38000.0
2011-05-04 11:30:00,61.07,61.16,61.0,61.08,18500.0,34.5336,34.5845,34.494,34.5392,18500.0
2011-05-04 12:00:00,61.09,61.14,60.69,60.72,34100.0,34.5449,34.5732,34.3187,34.3357,34100.0
2011-05-04 12:30:00,60.74,60.88,60.68,60.86,16100.0,34.347,34.4261,34.313,34.4148,16100.0
2011-05-04 13:00:00,60.88,61.01,60.86,60.95,17000.0,34.4261,34.4996,34.4148,34.4657,17000.0
2011-05-04 13:30:00,60.96,61.25,60.96,61.24,25300.0,34.4714,34.6354,34.4714,34.6297,25300.0
2011-05-04 14:00:00,61.23,61.23,61.0,61.06,38200.0,34.624,34.624,34.494,34.5279,38200.0
2011-05-04 14:30:00,61.06,61.14,60.99,61.03,56800.0,34.5279,34.5732,34.4883,34.511,56800.0
2011-05-04 15:00:00,61.05,61.05,60.79,60.94,86400.0,34.5223,34.5223,34.3752,34.4601,86400.0
2011-05-04 15:30:00,60.94,60.96,60.74,60.76,197900.0,34.4601,34.4714,34.347,34.3583,197900.0
2011-05-05 09:30:00,60.25,60.26,59.6,59.92,141100.0,34.0699,34.0755,33.7023,33.8833,141100.0
2011-05-05 10:00:00,59.95,60.12,59.72,60.06,89900.0,33.9002,33.9964,33.7702,33.9624,89900.0
2011-05-05 10:30:00,60.06,60.38,60.04,60.18,70600.0,33.9624,34.1434,33.9511,34.0303,70600.0
2011-05-05 11:00:00,60.19,60.2,59.73,59.98,64000.0,34.036,34.0416,33.7758,33.9172,64000.0
2011-05-05 11:30:00,59.99,60.17,59.94,60.03,50000.0,33.9229,34.0246,33.8946,33.9455,50000.0
2011-05-05 12:00:00,60.05,60.22,60.03,60.2,38700.0,33.9568,34.0529,33.9455,34.0416,38700.0
2011-05-05 12:30:00,60.16,60.21,60.03,60.17,19900.0,34.019,34.0473,33.9455,34.0246,19900.0
2011-05-05 13:00:00,60.17,60.4,60.17,60.39,46500.0,34.0246,34.1547,34.0246,34.149,46500.0
2011-05-05 13:30:00,60.39,60.39,60.16,60.26,18200.0,34.149,34.149,34.019,34.0755,18200.0
2011-05-05 14:00:00,60.27,60.3,60.09,60.23,24200.0,34.0812,34.0982,33.9794,34.0586,24200.0
2011-05-05 14:30:00,60.24,60.28,60.0,60.05,36500.0,34.0642,34.0868,33.9285,33.9568,36500.0
2011-05-05 15:00:00,60.04,60.09,59.66,59.86,129400.0,33.9511,33.9794,33.7362,33.8493,129400.0
2011-05-05 15:30:00,59.86,60.41,59.85,60.15,183800.0,33.8493,34.1604,33.8437,34.0133,183800.0
2011-05-06 09:30:00,60.83,61.17,60.83,60.99,62900.0,34.3979,34.5901,34.3979,34.4883,62900.0
2011-05-06 10:00:00,61.03,61.05,60.69,60.9,52700.0,34.511,34.5223,34.3187,34.4374,52700.0
2011-05-06 10:30:00,60.89,60.97,60.8,60.83,38900.0,34.4318,34.477,34.3809,34.3979,38900.0
2011-05-06 11:00:00,60.83,60.9,60.62,60.62,25000.0,34.3979,34.4374,34.2791,34.2791,25000.0
2011-05-06 11:30:00,60.65,60.66,60.3,60.4,46500.0,34.2961,34.3017,34.0982,34.1547,46500.0
2011-05-06 12:00:00,60.41,60.44,60.1,60.22,48500.0,34.1604,34.1773,33.9851,34.0529,48500.0
2011-05-06 12:30:00,60.18,60.27,60.01,60.11,24300.0,34.0303,34.0812,33.9342,33.9907,24300.0
2011-05-06 13:00:00,60.09,60.25,59.96,60.15,54500.0,33.9794,34.0699,33.9059,34.0133,54500.0
2011-05-06 13:30:00,60.16,60.2,59.88,59.99,32000.0,34.019,34.0416,33.8607,33.9229,32000.0
2011-05-06 14:00:00,59.97,60.26,59.95,60.08,49200.0,33.9115,34.0755,33.9002,33.9737,49200.0
2011-05-06 14:30:00,60.06,60.07,59.84,60.0,38600.0,33.9624,33.9681,33.838,33.9285,38600.0
2011-05-06 15:00:00,60.0,60.3,60.0,60.19,35900.0,33.9285,34.0982,33.9285,34.036,35900.0
2011-05-06 15:30:00,60.22,60.59,60.22,60.5,154100.0,34.0529,34.2621,34.0529,34.2112,154100.0
2011-05-09 09:30:00,60.59,60.81,60.18,60.28,44300.0,34.2621,34.3865,34.0303,34.0868,44300.0
2011-05-09 10:00:00,60.3,60.49,60.26,60.36,38800.0,34.0982,34.2056,34.0755,34.1321,38800.0
2011-05-09 10:30:00,60.33,60.63,60.29,60.62,31600.0,34.1151,34.2848,34.0925,34.2791,31600.0
2011-05-09 11:00:00,60.69,60.84,60.69,60.72,18200.0,34.3187,34.4035,34.3187,34.3357,18200.0
2011-05-09 11:30:00,60.73,60.73,60.52,60.68,12000.0,34.3413,34.3413,34.2226,34.313,12000.0
2011-05-09 12:00:00,60.69,60.96,60.67,60.9,26600.0,34.3187,34.4714,34.3074,34.4374,26600.0
2011-05-09 12:30:00,60.91,60.97,60.86,60.86,13800.0,34.4431,34.477,34.4148,34.4148,13800.0
2011-05-09 13:00:00,60.88,60.92,60.86,60.91,11900.0,34.4261,34.4487,34.4148,34.4431,11900.0
2011-05-09 13:30:00,60.91,61.04,60.9,61.04,12800.0,34.4431,34.5166,34.4374,34.5166,12800.0
2011-05-09 14:00:00,61.04,61.09,61.02,61.04,14200.0,34.5166,34.5449,34.5053,34.5166,14200.0
2011-05-09 14:30:00,61.04,61.09,60.83,60.88,18900.0,34.5166,34.5449,34.3979,34.4261,18900.0
2011-05-09 15:00:00,60.89,60.96,60.87,60.89,19000.0,34.4318,34.4714,34.4205,34.4318,19000.0
2011-05-09 15:30:00,60.9,61.09,60.89,61.09,92300.0,34.4374,34.5449,34.4318,34.5449,92300.0
2011-05-10 09:30:00,61.19,61.43,60.77,60.9,64700.0,34.6014,34.7371,34.3639,34.4374,64700.0
2011-05-10 10:00:00,60.93,61.15,60.75,61.06,48700.0,34.4544,34.5788,34.3526,34.5279,48700.0
2011-05-10 10:30:00,61.07,61.14,60.99,61.08,25900.0,34.5336,34.5732,34.4883,34.5392,25900.0
2011-05-10 11:00:00,61.06,61.12,60.98,61.08,29100.0,34.5279,34.5618,34.4827,34.5392,29100.0
2011-05-10 11:30:00,61.1,61.12,61.0,61.05,9400.0,34.5505,34.5618,34.494,34.5223,9400.0
2011-05-10 12:00:00,61.06,61.1,60.96,61.02,18300.0,34.5279,34.5505,34.4714,34.5053,18300.0
2011-05-10 12:30:00,61.0,61.1,60.96,61.05,13300.0,34.494,34.5505,34.4714,34.5223,13300.0
2011-05-10 13:00:00,61.04,61.07,60.96,61.0,49500.0,34.5166,34.5336,34.4714,34.494,49500.0
2011-05-10 13:30:00,61.0,61.06,60.97,61.05,21000.0,34.494,34.5279,34.477,34.5223,21000.0
2011-05-10 14:00:00,61.07,61.07,60.86,60.9,24600.0,34.5336,34.5336,34.4148,34.4374,24600.0
2011-05-10 14:30:00,60.95,61.14,60.94,61.05,18000.0,34.4657,34.5732,34.4601,34.5223,18000.0
2011-05-10 15:00:00,61.06,61.25,61.06,61.15,27700.0,34.5279,34.6354,34.5279,34.5788,27700.0
2011-05-10 15:30:00,61.15,61.26,61.11,61.19,91700.0,34.5788,34.641,34.5562,34.6014,91700.0
2011-05-11 09:30:00,61.22,61.38,61.08,61.16,28800.0,34.6184,34.7089,34.5392,34.5845,28800.0
2011-05-11 10:00:00,61.16,61.22,61.04,61.12,30200.0,34.5845,34.6184,34.5166,34.5618,30200.0
2011-05-11 10:30:00,61.11,61.23,60.99,61.2,10200.0,34.5562,34.624,34.4883,34.6071,10200.0
2011-05-11 11:00:00,61.19,61.2,61.09,61.1,21400.0,34.6014,34.6071,34.5449,34.5505,21400.0
2011-05-11 11:30:00,61.12,61.13,60.89,60.89,12300.0,34.5618,34.5675,34.4318,34.4318,12300.0
2011-05-11 12:00:00,60.9,60.9,60.51,60.63,64200.0,34.4374,34.4374,34.2169,34.2848,64200.0
2011-05-11 12:30:00,60.58,60.75,60.47,60.56,36100.0,34.2565,34.3526,34.1943,34.2452,36100.0
2011-05-11 13:00:00,60.57,60.6,60.45,60.51,28700.0,34.2508,34.2678,34.183,34.2169,28700.0
2011-05-11 13:30:00,60.5,60.5,60.39,60.43,21100.0,34.2112,34.2112,34.149,34.1717,21100.0
2011-05-11 14:00:00,60.43,60.56,60.4,60.43,46300.0,34.1717,34.2452,34.1547,34.1717,46300.0
2011-05-11 14:30:00,60.49,60.6,60.46,60.48,31200.0,34.2056,34.2678,34.1886,34.1999,31200.0
2011-05-11 15:00:00,60.47,60.71,60.47,60.63,34500.0,34.1943,34.33,34.1943,34.2848,34500.0
2011-05-11 15:30:00,60.62,60.83,60.56,60.7,136000.0,34.2791,34.3979,34.2452,34.3243,136000.0
2011-05-12 09:30:00,60.34,60.39,60.0,60.13,63800.0,34.1208,34.149,33.9285,34.002,63800.0
2011-05-12 10:00:00,60.14,60.18,59.86,59.91,74800.0,34.0077,34.0303,33.8493,33.8776,74800.0
2011-05-12 10:30:00,59.93,60.01,59.7,59.78,46300.0,33.8889,33.9342,33.7589,33.8041,46300.0
2011-05-12 11:00:00,59.78,60.36,59.78,60.35,55400.0,33.8041,34.1321,33.8041,34.1264,55400.0
2011-05-12 11:30:00,60.35,60.64,60.28,60.47,54900.0,34.1264,34.2904,34.0868,34.1943,54900.0
2011-05-12 12:00:00,60.52,60.55,60.41,60.51,13400.0,34.2226,34.2395,34.1604,34.2169,13400.0
2011-05-12 12:30:00,60.55,60.64,60.49,60.61,28800.0,34.2395,34.2904,34.2056,34.2735,28800.0
2011-05-12 13:00:00,60.65,60.87,60.63,60.81,26200.0,34.2961,34.4205,34.2848,34.3865,26200.0
2011-05-12 13:30:00,60.83,60.87,60.73,60.83,29200.0,34.3979,34.4205,34.3413,34.3979,29200.0
2011-05-12 14:00:00,60.84,60.92,60.72,60.83,32700.0,34.4035,34.4487,34.3357,34.3979,32700.0
2011-05-12 14:30:00,60.8,60.91,60.64,60.68,24500.0,34.3809,34.4431,34.2904,34.313,24500.0
2011-05-12 15:00:00,60.7,60.82,60.67,60.7,26600.0,34.3243,34.3922,34.3074,34.3243,26600.0
2011-05-12 15:30:00,60.69,60.75,60.6,60.65,60400.0,34.3187,34.3526,34.2678,34.2961,60400.0
2011-05-13 09:30:00,60.51,60.57,60.32,60.54,37500.0,34.2169,34.2508,34.1095,34.2339,37500.0
2011-05-13 10:00:00,60.58,60.6,60.34,60.5,39800.0,34.2565,34.2678,34.1208,34.2112,39800.0
2011-05-13 10:30:00,60.46,60.54,60.18,60.18,33600.0,34.1886,34.2339,34.0303,34.0303,33600.0
2011-05-13 11:00:00,60.19,60.28,59.98,59.98,31300.0,34.036,34.0868,33.9172,33.9172,31300.0
2011-05-13 11:30:00,59.97,60.01,59.82,59.91,34600.0,33.9115,33.9342,33.8267,33.8776,34600.0
2011-05-13 12:00:00,59.93,59.96,59.65,59.88,35400.0,33.8889,33.9059,33.7306,33.8607,35400.0
2011-05-13 12:30:00,59.84,59.92,59.8,59.88,28400.0,33.838,33.8833,33.8154,33.8607,28400.0
2011-05-13 13:00:00,59.88,59.98,59.8,59.94,20500.0,33.8607,33.9172,33.8154,33.8946,20500.0
2011-05-13 13:30:00,59.96,59.98,59.78,59.86,46600.0,33.9059,33.9172,33.8041,33.8493,46600.0
2011-05-13 14:00:00,59.94,60.18,59.89,60.09,13000.0,33.8946,34.0303,33.8663,33.9794,13000.0
2011-05-13 14:30:00,60.11,60.13,60.04,60.13,14000.0,33.9907,34.002,33.9511,34.002,14000.0
2011-05-13 15:00:00,60.12,60.24,60.06,60.07,21600.0,33.9964,34.0642,33.9624,33.9681,21600.0
2011-05-13 15:30:00,60.12,60.32,60.11,60.3,63200.0,33.9964,34.1095,33.9907,34.0982,63200.0
2011-05-16 09:30:00,59.98,60.38,59.78,60.34,89500.0,33.9172,34.1434,33.8041,34.1208,89500.0
2011-05-16 10:00:00,60.37,60.74,60.37,60.58,46900.0,34.1377,34.347,34.1377,34.2565,46900.0
2011-05-16 10:30:00,60.59,60.78,60.45,60.78,32400.0,34.2621,34.3696,34.183,34.3696,32400.0
2011-05-16 11:00:00,60.78,60.86,60.72,60.78,19400.0,34.3696,34.4148,34.3357,34.3696,19400.0
2011-05-16 11:30:00,60.78,60.8,60.61,60.74,9400.0,34.3696,34.3809,34.2735,34.347,9400.0
2011-05-16 12:00:00,60.74,60.78,60.66,60.73,9400.0,34.347,34.3696,34.3017,34.3413,9400.0
2011-05-16 12:30:00,60.78,60.9,60.65,60.65,30100.0,34.3696,34.4374,34.2961,34.2961,30100.0
2011-05-16 13:00:00,60.67,60.71,60.48,60.52,17400.0,34.3074,34.33,34.1999,34.2226,17400.0
2011-05-16 13:30:00,60.52,60.61,60.52,60.6,6400.0,34.2226,34.2735,34.2226,34.2678,6400.0
2011-05-16 14:00:00,60.61,60.72,60.56,60.56,9600.0,34.2735,34.3357,34.2452,34.2452,9600.0
2011-05-16 14:30:00,60.54,60.59,60.47,60.49,24400.0,34.2339,34.2621,34.1943,34.2056,24400.0
2011-05-16 15:00:00,60.48,60.61,60.47,60.5,12000.0,34.1999,34.2735,34.1943,34.2112,12000.0
2011-05-16 15:30:00,60.5,60.57,60.38,60.41,41300.0,34.2112,34.2508,34.1434,34.1604,41300.0
2011-05-17 09:30:00,60.13,60.39,60.03,60.3,44700.0,34.002,34.149,33.9455,34.0982,44700.0
2011-05-17 10:00:00,60.3,60.53,60.19,60.53,39200.0,34.0982,34.2282,34.036,34.2282,39200.0
2011-05-17 10:30:00,60.48,60.62,60.47,60.51,24400.0,34.1999,34.2791,34.1943,34.2169,24400.0
2011-05-17 11:00:00,60.47,60.48,60.26,60.27,32300.0,34.1943,34.1999,34.0755,34.0812,32300.0
2011-05-17 11:30:00,60.3,60.33,60.04,60.24,32300.0,34.0982,34.1151,33.9511,34.0642,32300.0
2011-05-17 12:00:00,60.23,60.48,60.22,60.45,16600.0,34.0586,34.1999,34.0529,34.183,16600.0
2011-05-17 12:30:00,60.44,60.67,60.44,60.57,28000.0,34.1773,34.3074,34.1773,34.2508,28000.0
2011-05-17 13:00:00,60.57,60.69,60.48,60.69,22100.0,34.2508,34.3187,34.1999,34.3187,22100.0
2011-05-17 13:30:00,60.69,60.72,60.55,60.57,30500.0,34.3187,34.3357,34.2395,34.2508,30500.0
2011-05-17 14:00:00,60.58,60.66,60.53,60.63,21100.0,34.2565,34.3017,34.2282,34.2848,21100.0
2011-05-17 14:30:00,60.63,60.86,60.59,60.84,25400.0,34.2848,34.4148,34.2621,34.4035,25400.0
2011-05-17 15:00:00,60.84,61.05,60.83,61.01,70000.0,34.4035,34.5223,34.3979,34.4996,70000.0
2011-05-17 15:30:00,61.04,61.06,60.84,60.92,114200.0,34.5166,34.5279,34.4035,34.4487,114200.0
2011-05-18 09:30:00,60.92,60.92,60.69,60.8,37000.0,34.4487,34.4487,34.3187,34.3809,37000.0
2011-05-18 10:00:00,60.81,60.94,60.77,60.87,147400.0,34.3865,34.4601,34.3639,34.4205,147400.0
2011-05-18 10:30:00,60.88,61.19,60.86,61.1,44600.0,34.4261,34.6014,34.4148,34.5505,44600.0
2011-05-18 11:00:00,61.12,61.19,61.05,61.08,45300.0,34.5618,34.6014,34.5223,34.5392,45300.0
2011-05-18 11:30:00,61.08,61.37,61.08,61.33,23700.0,34.5392,34.7032,34.5392,34.6806,23700.0
2011-05-18 12:00:00,61.35,61.5,61.35,61.5,49900.0,34.6919,34.7767,34.6919,34.7767,49900.0
2011-05-18 12:30:00,61.49,61.53,61.41,61.47,20500.0,34.7711,34.7937,34.7258,34.7598,20500.0
2011-05-18 13:00:00,61.47,61.69,61.47,61.65,46400.0,34.7598,34.8842,34.7598,34.8615,46400.0
2011-05-18 13:30:00,61.65,61.73,61.56,61.73,21100.0,34.8615,34.9068,34.8107,34.9068,21100.0
2011-05-18 14:00:00,61.72,61.75,61.51,61.52,53700.0,34.9011,34.9181,34.7824,34.788,53700.0
2011-05-18 14:30:00,61.53,61.63,61.5,61.6,28300.0,34.7937,34.8502,34.7767,34.8333,28300.0
2011-05-18 15:00:00,61.58,61.78,61.58,61.75,72500.0,34.822,34.9351,34.822,34.9181,72500.0
2011-05-18 15:30:00,61.75,61.76,61.57,61.58,216800.0,34.9181,34.9237,34.8163,34.822,216800.0
2011-05-19 09:30:00,61.84,61.99,61.67,61.93,49300.0,34.969,35.0538,34.8729,35.0199,49300.0
2011-05-19 10:00:00,61.9,61.93,61.53,61.63,83200.0,35.0029,35.0199,34.7937,34.8502,83200.0
2011-05-19 10:30:00,61.59,61.66,61.22,61.38,71600.0,34.8276,34.8672,34.6184,34.7089,71600.0
2011-05-19 11:00:00,61.31,61.41,61.24,61.31,32100.0,34.6693,34.7258,34.6297,34.6693,32100.0
2011-05-19 11:30:00,61.29,61.32,61.25,61.27,11100.0,34.658,34.6749,34.6354,34.6467,11100.0
2011-05-19 12:00:00,61.28,61.54,61.28,61.45,26100.0,34.6523,34.7993,34.6523,34.7485,26100.0
2011-05-19 12:30:00,61.46,61.49,61.36,61.38,38300.0,34.7541,34.7711,34.6976,34.7089,38300.0
2011-05-19 13:00:00,61.38,61.7,61.38,61.64,61700.0,34.7089,34.8898,34.7089,34.8559,61700.0
2011-05-19 13:30:00,61.63,61.78,61.6,61.72,13600.0,34.8502,34.9351,34.8333,34.9011,13600.0
2011-05-19 14:00:00,61.73,61.8,61.62,61.64,24000.0,34.9068,34.9464,34.8446,34.8559,24000.0
2011-05-19 14:30:00,61.64,61.82,61.61,61.74,53200.0,34.8559,34.9577,34.8389,34.9124,53200.0
2011-05-19 15:00:00,61.73,61.86,61.59,61.6,47500.0,34.9068,34.9803,34.8276,34.8333,47500.0
2011-05-19 15:30:00,61.61,61.93,61.61,61.9,109200.0,34.8389,35.0199,34.8389,35.0029,109200.0
2011-05-20 09:30:00,61.46,61.55,61.18,61.29,41200.0,34.7541,34.805,34.5958,34.658,41200.0
2011-05-20 10:00:00,61.31,61.37,61.15,61.33,31600.0,34.6693,34.7032,34.5788,34.6806,31600.0
2011-05-20 10:30:00,61.31,61.4,61.17,61.39,67900.0,34.6693,34.7202,34.5901,34.7145,67900.0
2011-05-20 11:00:00,61.4,61.65,61.4,61.57,17200.0,34.7202,34.8615,34.7202,34.8163,17200.0
2011-05-20 11:30:00,61.57,61.66,61.53,61.54,15300.0,34.8163,34.8672,34.7937,34.7993,15300.0
2011-05-20 12:00:00,61.53,61.87,61.53,61.87,34200.0,34.7937,34.986,34.7937,34.986,34200.0
2011-05-20 12:30:00,61.88,61.92,61.73,61.76,21400.0,34.9916,35.0142,34.9068,34.9237,21400.0
2011-05-20 13:00:00,61.71,61.84,61.61,61.75,34700.0,34.8955,34.969,34.8389,34.9181,34700.0
2011-05-20 13:30:00,61.76,61.87,61.74,61.79,12900.0,34.9237,34.986,34.9124,34.9407,12900.0
2011-05-20 14:00:00,61.79,61.83,61.69,61.75,107000.0,34.9407,34.9633,34.8842,34.9181,107000.0
2011-05-20 14:30:00,61.76,61.91,61.74,61.75,91800.0,34.9237,35.0086,34.9124,34.9181,91800.0
2011-05-20 15:00:00,61.74,61.84,61.7,61.7,83700.0,34.9124,34.969,34.8898,34.8898,83700.0
2011-05-20 15:30:00,61.7,61.76,61.63,61.67,249200.0,34.8898,34.9237,34.8502,34.8729,249200.0
2011-05-23 09:30:00,60.79,61.06,60.66,61.06,40000.0,34.3752,34.5279,34.3017,34.5279,40000.0
2011-05-23 10:00:00,61.05,61.06,60.89,60.89,29100.0,34.5223,34.5279,34.4318,34.4318,29100.0
2011-05-23 10:30:00,60.89,61.17,60.89,61.11,33700.0,34.4318,34.5901,34.4318,34.5562,33700.0
2011-05-23 11:00:00,61.1,61.22,60.98,61.19,23600.0,34.5505,34.6184,34.4827,34.6014,23600.0
2011-05-23 11:30:00,61.18,61.23,60.99,61.21,19200.0,34.5958,34.624,34.4883,34.6127,19200.0
2011-05-23 12:00:00,61.21,61.23,60.99,61.14,14300.0,34.6127,34.624,34.4883,34.5732,14300.0
2011-05-23 12:30:00,61.21,61.26,61.11,61.17,20400.0,34.6127,34.641,34.5562,34.5901,20400.0
2011-05-23 13:00:00,61.15,61.15,60.95,60.95,13400.0,34.5788,34.5788,34.4657,34.4657,13400.0
2011-05-23 13:30:00,60.95,60.99,60.9,60.92,26900.0,34.4657,34.4883,34.4374,34.4487,26900.0
2011-05-23 14:00:00,60.92,60.92,60.79,60.79,26600.0,34.4487,34.4487,34.3752,34.3752,26600.0
2011-05-23 14:30:00,60.79,61.04,60.79,61.0,27600.0,34.3752,34.5166,34.3752,34.494,27600.0
2011-05-23 15:00:00,61.0,61.06,60.92,60.92,24000.0,34.494,34.5279,34.4487,34.4487,24000.0
2011-05-23 15:30:00,60.92,60.93,60.77,60.83,69000.0,34.4487,34.4544,34.3639,34.3979,69000.0
2011-05-24 09:30:00,61.02,61.22,60.9,61.04,43200.0,34.5053,34.6184,34.4374,34.5166,43200.0
2011-05-24 10:00:00,61.06,61.26,60.92,61.11,48800.0,34.5279,34.641,34.4487,34.5562,48800.0
2011-05-24 10:30:00,61.11,61.12,60.91,60.93,26600.0,34.5562,34.5618,34.4431,34.4544,26600.0
2011-05-24 11:00:00,60.98,61.16,60.97,61.1,22600.0,34.4827,34.5845,34.477,34.5505,22600.0
2011-05-24 11:30:00,61.13,61.25,61.13,61.14,24000.0,34.5675,34.6354,34.5675,34.5732,24000.0
2011-05-24 12:00:00,61.12,61.12,60.93,61.0,39900.0,34.5618,34.5618,34.4544,34.494,39900.0
2011-05-24 12:30:00,61.02,61.03,60.91,60.94,64600.0,34.5053,34.511,34.4431,34.4601,64600.0
2011-05-24 13:00:00,60.93,61.02,60.86,60.87,34200.0,34.4544,34.5053,34.4148,34.4205,34200.0
2011-05-24 13:30:00,60.87,60.91,60.79,60.91,22300.0,34.4205,34.4431,34.3752,34.4431,22300.0
2011-05-24 14:00:00,60.92,60.98,60.84,60.98,27700.0,34.4487,34.4827,34.4035,34.4827,27700.0
2011-05-24 14:30:00,61.0,61.12,60.97,61.02,29100.0,34.494,34.5618,34.477,34.5053,29100.0
2011-05-24 15:00:00,61.01,61.02,60.94,60.99,41100.0,34.4996,34.5053,34.4601,34.4883,41100.0
2011-05-24 15:30:00,61.0,61.02,60.89,60.91,89000.0,34.494,34.5053,34.4318,34.4431,89000.0
2011-05-25 09:30:00,60.59,60.95,60.55,60.79,32200.0,34.2621,34.4657,34.2395,34.3752,32200.0
2011-05-25 10:00:00,60.78,60.81,60.48,60.62,46300.0,34.3696,34.3865,34.1999,34.2791,46300.0
2011-05-25 10:30:00,60.62,60.78,60.58,60.72,39000.0,34.2791,34.3696,34.2565,34.3357,39000.0
2011-05-25 11:00:00,60.72,61.05,60.72,61.05,38400.0,34.3357,34.5223,34.3357,34.5223,38400.0
2011-05-25 11:30:00,61.04,61.2,60.99,61.02,31700.0,34.5166,34.6071,34.4883,34.5053,31700.0
2011-05-25 12:00:00,61.0,61.03,60.81,60.92,21400.0,34.494,34.511,34.3865,34.4487,21400.0
2011-05-25 12:30:00,60.93,60.93,60.8,60.93,30300.0,34.4544,34.4544,34.3809,34.4544,30300.0
2011-05-25 13:00:00,60.91,60.94,60.77,60.77,18400.0,34.4431,34.4601,34.3639,34.3639,18400.0
2011-05-25 13:30:00,60.77,60.9,60.77,60.83,16800.0,34.3639,34.4374,34.3639,34.3979,16800.0
2011-05-25 14:00:00,60.82,60.86,60.81,60.86,13300.0,34.3922,34.4148,34.3865,34.4148,13300.0
2011-05-25 14:30:00,60.86,60.92,60.84,60.89,36800.0,34.4148,34.4487,34.4035,34.4318,36800.0
2011-05-25 15:00:00,60.89,61.23,60.88,61.15,75700.0,34.4318,34.624,34.4261,34.5788,75700.0
2011-05-25 15:30:00,61.16,61.25,61.06,61.14,101500.0,34.5845,34.6354,34.5279,34.5732,101500.0
2011-05-26 09:30:00,60.65,60.71,60.09,60.2,75400.0,34.2961,34.33,33.9794,34.0416,75400.0
2011-05-26 10:00:00,60.21,60.37,60.17,60.37,70500.0,34.0473,34.1377,34.0246,34.1377,70500.0
2011-05-26 10:30:00,60.38,60.51,60.22,60.24,29600.0,34.1434,34.2169,34.0529,34.0642,29600.0
2011-05-26 11:00:00,60.27,60.27,60.1,60.17,37700.0,34.0812,34.0812,33.9851,34.0246,37700.0
2011-05-26 11:30:00,60.19,60.25,60.03,60.22,43800.0,34.036,34.0699,33.9455,34.0529,43800.0
2011-05-26 12:00:00,60.21,60.35,60.17,60.33,31000.0,34.0473,34.1264,34.0246,34.1151,31000.0
2011-05-26 12:30:00,60.36,60.52,60.33,60.44,30000.0,34.1321,34.2226,34.1151,34.1773,30000.0
2011-05-26 13:00:00,60.44,60.52,60.39,60.4,30200.0,34.1773,34.2226,34.149,34.1547,30200.0
2011-05-26 13:30:00,60.4,60.42,60.2,60.22,28200.0,34.1547,34.166,34.0416,34.0529,28200.0
2011-05-26 14:00:00,60.22,60.36,60.22,60.35,26200.0,34.0529,34.1321,34.0529,34.1264,26200.0
2011-05-26 14:30:00,60.35,60.43,60.29,60.32,46000.0,34.1264,34.1717,34.0925,34.1095,46000.0
2011-05-26 15:00:00,60.33,60.4,60.23,60.28,73500.0,34.1151,34.1547,34.0586,34.0868,73500.0
2011-05-26 15:30:00,60.28,60.4,60.23,60.35,313800.0,34.0868,34.1547,34.0586,34.1264,313800.0
2011-05-27 09:30:00,59.14,59.29,58.68,59.14,279600.0,33.4422,33.527,33.1821,33.4422,279600.0
2011-05-27 10:00:00,59.13,59.13,58.78,58.85,111400.0,33.4365,33.4365,33.2386,33.2782,111400.0
2011-05-27 10:30:00,58.83,58.95,58.7,58.84,114700.0,33.2669,33.3348,33.1934,33.2726,114700.0
2011-05-27 11:00:00,58.85,58.88,58.77,58.87,86600.0,33.2782,33.2952,33.233,33.2895,86600.0
2011-05-27 11:30:00,58.87,58.88,58.75,58.77,96600.0,33.2895,33.2952,33.2217,33.233,96600.0
2011-05-27 12:00:00,58.76,58.76,58.68,58.72,64000.0,33.2273,33.2273,33.1821,33.2047,64000.0
2011-05-27 12:30:00,58.73,58.82,58.73,58.76,33000.0,33.2104,33.2613,33.2104,33.2273,33000.0
2011-05-27 13:00:00,58.77,58.81,58.75,58.77,27100.0,33.233,33.2556,33.2217,33.233,27100.0
2011-05-27 13:30:00,58.79,58.79,58.7,58.73,129900.0,33.2443,33.2443,33.1934,33.2104,129900.0
2011-05-27 14:00:00,58.73,58.76,58.68,58.7,66800.0,33.2104,33.2273,33.1821,33.1934,66800.0
2011-05-27 14:30:00,58.7,58.73,58.65,58.68,53700.0,33.1934,33.2104,33.1651,33.1821,53700.0
2011-05-27 15:00:00,58.69,58.7,58.65,58.66,84200.0,33.1877,33.1934,33.1651,33.1708,84200.0
2011-05-27 15:30:00,58.66,58.75,58.64,58.75,305000.0,33.1708,33.2217,33.1595,33.2217,305000.0
2011-05-31 09:30:00,59.34,59.48,58.51,58.56,201800.0,33.5553,33.6345,33.086,33.1142,201800.0
2011-05-31 10:00:00,58.55,58.56,58.31,58.47,129900.0,33.1086,33.1142,32.9729,33.0633,129900.0
2011-05-31 10:30:00,58.46,58.65,58.37,58.49,68000.0,33.0577,33.1651,33.0068,33.0746,68000.0
2011-05-31 11:00:00,58.5,58.5,58.31,58.35,70400.0,33.0803,33.0803,32.9729,32.9955,70400.0
2011-05-31 11:30:00,58.34,58.45,58.34,58.37,80400.0,32.9898,33.052,32.9898,33.0068,80400.0
2011-05-31 12:00:00,58.38,58.54,58.38,58.45,30900.0,33.0124,33.1029,33.0124,33.052,30900.0
2011-05-31 12:30:00,58.45,58.47,58.36,58.42,34000.0,33.052,33.0633,33.0011,33.0351,34000.0
2011-05-31 13:00:00,58.43,58.47,58.37,58.41,26400.0,33.0407,33.0633,33.0068,33.0294,26400.0
2011-05-31 13:30:00,58.41,58.49,58.37,58.44,22300.0,33.0294,33.0746,33.0068,33.0464,22300.0
2011-05-31 14:00:00,58.43,58.55,58.39,58.53,40500.0,33.0407,33.1086,33.0181,33.0973,40500.0
2011-05-31 14:30:00,58.52,58.59,58.46,58.57,28000.0,33.0916,33.1312,33.0577,33.1199,28000.0
2011-05-31 15:00:00,58.58,58.59,58.38,58.45,52300.0,33.1255,33.1312,33.0124,33.052,52300.0
2011-05-31 15:30:00,58.45,58.63,58.37,58.58,221600.0,33.052,33.1538,33.0068,33.1255,221600.0
2011-06-01 09:30:00,58.56,58.57,58.1,58.15,75700.0,33.1142,33.1199,32.8541,32.8824,75700.0
2011-06-01 10:00:00,58.14,58.14,57.46,57.48,248500.0,32.8767,32.8767,32.4922,32.5035,248500.0
2011-06-01 10:30:00,57.48,57.59,57.32,57.49,100000.0,32.5035,32.5657,32.413,32.5092,100000.0
2011-06-01 11:00:00,57.49,57.52,57.31,57.4,41400.0,32.5092,32.5261,32.4074,32.4583,41400.0
2011-06-01 11:30:00,57.39,57.39,57.14,57.26,97300.0,32.4526,32.4526,32.3113,32.3791,97300.0
2011-06-01 12:00:00,57.27,57.28,56.93,56.95,77700.0,32.3848,32.3904,32.1925,32.2038,77700.0
2011-06-01 12:30:00,56.96,57.07,56.73,56.76,62000.0,32.2095,32.2717,32.0794,32.0964,62000.0
2011-06-01 13:00:00,56.76,56.86,56.68,56.72,47400.0,32.0964,32.1529,32.0511,32.0738,47400.0
2011-06-01 13:30:00,56.72,56.88,56.7,56.82,37900.0,32.0738,32.1642,32.0624,32.1303,37900.0
2011-06-01 14:00:00,56.8,56.84,56.69,56.81,45900.0,32.119,32.1416,32.0568,32.1246,45900.0
2011-06-01 14:30:00,56.8,56.8,56.51,56.67,107700.0,32.119,32.119,31.955,32.0455,107700.0
2011-06-01 15:00:00,56.67,56.69,56.44,56.48,130200.0,32.0455,32.0568,31.9154,31.938,130200.0
2011-06-01 15:30:00,56.48,56.59,56.23,56.3,282900.0,31.938,32.0002,31.7967,31.8363,282900.0
2011-06-02 09:30:00,56.38,56.7,56.12,56.32,91800.0,31.8815,32.0624,31.7345,31.8476,91800.0
2011-06-02 10:00:00,56.31,56.34,55.74,55.84,115100.0,31.8419,31.8589,31.5196,31.5761,115100.0
2011-06-02 10:30:00,55.86,56.02,55.85,56.02,218700.0,31.5874,31.6779,31.5818,31.6779,218700.0
2011-06-02 11:00:00,56.02,56.13,55.79,55.81,132500.0,31.6779,31.7401,31.5479,31.5592,132500.0
2011-06-02 11:30:00,55.79,56.13,55.77,56.12,55100.0,31.5479,31.7401,31.5366,31.7345,55100.0
2011-06-02 12:00:00,56.11,56.19,56.02,56.16,13900.0,31.7288,31.7741,31.6779,31.7571,13900.0
2011-06-02 12:30:00,56.13,56.43,56.11,56.39,45100.0,31.7401,31.9098,31.7288,31.8871,45100.0
2011-06-02 13:00:00,56.39,56.56,56.37,56.53,49600.0,31.8871,31.9833,31.8758,31.9663,49600.0
2011-06-02 13:30:00,56.53,56.64,56.44,56.64,39200.0,31.9663,32.0285,31.9154,32.0285,39200.0
2011-06-02 14:00:00,56.67,56.77,56.46,56.6,41200.0,32.0455,32.102,31.9267,32.0059,41200.0
2011-06-02 14:30:00,56.59,56.68,56.56,56.67,30000.0,32.0002,32.0511,31.9833,32.0455,30000.0
2011-06-02 15:00:00,56.67,56.85,56.64,56.81,50300.0,32.0455,32.1473,32.0285,32.1246,50300.0
2011-06-02 15:30:00,56.81,56.85,56.49,56.52,157800.0,32.1246,32.1473,31.9437,31.9607,157800.0
2011-06-03 09:30:00,55.78,55.84,55.4,55.75,138700.0,31.5422,31.5761,31.3273,31.5252,138700.0
2011-06-03 10:00:00,55.75,56.2,55.75,55.99,57700.0,31.5252,31.7797,31.5252,31.661,57700.0
2011-06-03 10:30:00,55.97,56.13,55.85,55.93,27500.0,31.6496,31.7401,31.5818,31.627,27500.0
2011-06-03 11:00:00,55.93,56.13,55.88,55.99,35400.0,31.627,31.7401,31.5988,31.661,35400.0
2011-06-03 11:30:00,56.01,56.33,55.94,56.22,29100.0,31.6723,31.8532,31.6327,31.791,29100.0
2011-06-03 12:00:00,56.23,56.47,56.11,56.46,25600.0,31.7967,31.9324,31.7288,31.9267,25600.0
2011-06-03 12:30:00,56.46,56.73,56.4,56.65,47100.0,31.9267,32.0794,31.8928,32.0342,47100.0
2011-06-03 13:00:00,56.65,56.69,56.42,56.45,35200.0,32.0342,32.0568,31.9041,31.9211,35200.0
2011-06-03 13:30:00,56.44,56.59,56.39,56.53,24200.0,31.9154,32.0002,31.8871,31.9663,24200.0
2011-06-03 14:00:00,56.51,56.6,56.44,56.46,29000.0,31.955,32.0059,31.9154,31.9267,29000.0
2011-06-03 14:30:00,56.47,56.56,56.42,56.42,25600.0,31.9324,31.9833,31.9041,31.9041,25600.0
2011-06-03 15:00:00,56.41,56.41,56.15,56.21,33500.0,31.8985,31.8985,31.7514,31.7854,33500.0
2011-06-03 15:30:00,56.21,56.46,56.19,56.45,125600.0,31.7854,31.9267,31.7741,31.9211,125600.0
2011-06-06 09:30:00,56.46,56.56,55.87,56.05,50800.0,31.9267,31.9833,31.5931,31.6949,50800.0
2011-06-06 10:00:00,56.03,56.04,55.58,55.6,96100.0,31.6836,31.6892,31.4291,31.4404,96100.0
2011-06-06 10:30:00,55.61,55.62,55.31,55.42,80900.0,31.4461,31.4517,31.2764,31.3386,80900.0
2011-06-06 11:00:00,55.45,55.81,55.43,55.61,64900.0,31.3556,31.5592,31.3443,31.4461,64900.0
2011-06-06 11:30:00,55.6,55.85,55.53,55.81,49400.0,31.4404,31.5818,31.4008,31.5592,49400.0
2011-06-06 12:00:00,55.8,56.15,55.79,56.15,45100.0,31.5535,31.7514,31.5479,31.7514,45100.0
2011-06-06 12:30:00,56.12,56.13,56.04,56.11,42300.0,31.7345,31.7401,31.6892,31.7288,42300.0
2011-06-06 13:00:00,56.09,56.14,55.75,55.76,32900.0,31.7175,31.7458,31.5252,31.5309,32900.0
2011-06-06 13:30:00,55.76,55.77,55.55,55.55,46700.0,31.5309,31.5366,31.4121,31.4121,46700.0
2011-06-06 14:00:00,55.55,55.65,55.51,55.54,29400.0,31.4121,31.4687,31.3895,31.4065,29400.0
2011-06-06 14:30:00,55.55,55.6,55.35,55.39,35900.0,31.4121,31.4404,31.2991,31.3217,35900.0
2011-06-06 15:00:00,55.4,55.46,55.22,55.38,64100.0,31.3273,31.3613,31.2255,31.316,64100.0
2011-06-06 15:30:00,55.38,55.64,55.38,55.48,130800.0,31.316,31.463,31.316,31.3726,130800.0
2011-06-07 09:30:00,56.0,56.05,55.34,55.89,100200.0,31.6666,31.6949,31.2934,31.6044,100200.0
2011-06-07 10:00:00,55.89,56.36,55.88,56.25,90800.0,31.6044,31.8702,31.5988,31.808,90800.0
2011-06-07 10:30:00,56.26,56.33,56.16,56.17,37500.0,31.8136,31.8532,31.7571,31.7627,37500.0
2011-06-07 11:00:00,56.16,56.25,56.08,56.1,20100.0,31.7571,31.808,31.7118,31.7232,20100.0
2011-06-07 11:30:00,56.05,56.24,56.03,56.24,25800.0,31.6949,31.8023,31.6836,31.8023,25800.0
2011-06-07 12:00:00,56.26,56.3,56.0,56.07,44100.0,31.8136,31.8363,31.6666,31.7062,44100.0
2011-06-07 12:30:00,56.07,56.12,55.98,56.05,32000.0,31.7062,31.7345,31.6553,31.6949,32000.0
2011-06-07 13:00:00,56.05,56.09,55.95,56.01,16900.0,31.6949,31.7175,31.6383,31.6723,16900.0
2011-06-07 13:30:00,56.05,56.07,56.01,56.07,15100.0,31.6949,31.7062,31.6723,31.7062,15100.0
2011-06-07 14:00:00,56.09,56.14,56.04,56.1,15200.0,31.7175,31.7458,31.6892,31.7232,15200.0
2011-06-07 14:30:00,56.1,56.2,56.07,56.2,25000.0,31.7232,31.7797,31.7062,31.7797,25000.0
2011-06-07 15:00:00,56.21,56.21,55.99,55.99,39100.0,31.7854,31.7854,31.661,31.661,39100.0
2011-06-07 15:30:00,55.99,56.0,55.68,55.72,108600.0,31.661,31.6666,31.4857,31.5083,108600.0
2011-06-08 09:30:00,55.42,55.77,55.29,55.49,101500.0,31.3386,31.5366,31.2651,31.3782,101500.0
2011-06-08 10:00:00,55.47,55.7,55.45,55.53,33200.0,31.3669,31.497,31.3556,31.4008,33200.0
2011-06-08 10:30:00,55.55,55.57,55.39,55.39,17800.0,31.4121,31.4235,31.3217,31.3217,17800.0
2011-06-08 11:00:00,55.43,55.62,55.41,55.44,33000.0,31.3443,31.4517,31.333,31.3499,33000.0
2011-06-08 11:30:00,55.43,55.52,55.41,55.51,24000.0,31.3443,31.3952,31.333,31.3895,24000.0
2011-06-08 12:00:00,55.52,55.64,55.48,55.53,17600.0,31.3952,31.463,31.3726,31.4008,17600.0
2011-06-08 12:30:00,55.53,55.58,55.49,55.58,20400.0,31.4008,31.4291,31.3782,31.4291,20400.0
2011-06-08 13:00:00,55.55,55.58,55.5,55.53,10300.0,31.4121,31.4291,31.3839,31.4008,10300.0
2011-06-08 13:30:00,55.49,55.5,55.35,55.41,13500.0,31.3782,31.3839,31.2991,31.333,13500.0
2011-06-08 14:00:00,55.39,55.47,55.36,55.4,27200.0,31.3217,31.3669,31.3047,31.3273,27200.0
2011-06-08 14:30:00,55.39,55.68,55.39,55.64,45700.0,31.3217,31.4857,31.3217,31.463,45700.0
2011-06-08 15:00:00,55.65,55.68,55.42,55.44,50600.0,31.4687,31.4857,31.3386,31.3499,50600.0
2011-06-08 15:30:00,55.42,55.55,55.27,55.48,106600.0,31.3386,31.4121,31.2538,31.3726,106600.0
2011-06-09 09:30:00,55.74,55.79,55.35,55.59,85100.0,31.5196,31.5479,31.2991,31.4348,85100.0
2011-06-09 10:00:00,55.6,55.65,55.33,55.43,37100.0,31.4404,31.4687,31.2877,31.3443,37100.0
2011-06-09 10:30:00,55.42,55.51,55.38,55.48,49300.0,31.3386,31.3895,31.316,31.3726,49300.0
2011-06-09 11:00:00,55.47,55.64,55.43,55.62,27600.0,31.3669,31.463,31.3443,31.4517,27600.0
2011-06-09 11:30:00,55.63,55.92,55.62,55.82,34400.0,31.4574,31.6214,31.4517,31.5648,34400.0
2011-06-09 12:00:00,55.84,55.89,55.78,55.85,30600.0,31.5761,31.6044,31.5422,31.5818,30600.0
2011-06-09 12:30:00,55.84,55.89,55.79,55.83,15900.0,31.5761,31.6044,31.5479,31.5705,15900.0
2011-06-09 13:00:00,55.84,55.95,55.75,55.91,33000.0,31.5761,31.6383,31.5252,31.6157,33000.0
2011-06-09 13:30:00,55.9,56.05,55.87,55.98,34200.0,31.6101,31.6949,31.5931,31.6553,34200.0
2011-06-09 14:00:00,55.98,56.15,55.91,56.11,24300.0,31.6553,31.7514,31.6157,31.7288,24300.0
2011-06-09 14:30:00,56.1,56.23,56.03,56.13,38400.0,31.7232,31.7967,31.6836,31.7401,38400.0
2011-06-09 15:00:00,56.12,56.34,56.04,56.33,92000.0,31.7345,31.8589,31.6892,31.8532,92000.0
2011-06-09 15:30:00,56.34,56.46,56.2,56.26,349900.0,31.8589,31.9267,31.7797,31.8136,349900.0
2011-06-10 09:30:00,56.01,56.12,55.67,55.81,105400.0,31.6723,31.7345,31.48,31.5592,105400.0
2011-06-10 10:00:00,55.82,55.84,55.6,55.67,40600.0,31.5648,31.5761,31.4404,31.48,40600.0
2011-06-10 10:30:00,55.69,55.76,55.53,55.56,39300.0,31.4913,31.5309,31.4008,31.4178,39300.0
2011-06-10 11:00:00,55.54,55.66,55.44,55.57,26000.0,31.4065,31.4743,31.3499,31.4235,26000.0
2011-06-10 11:30:00,55.54,55.63,55.5,55.62,39300.0,31.4065,31.4574,31.3839,31.4517,39300.0
2011-06-10 12:00:00,55.55,55.56,55.44,55.5,29700.0,31.4121,31.4178,31.3499,31.3839,29700.0
2011-06-10 12:30:00,55.51,55.69,55.51,55.51,30100.0,31.3895,31.4913,31.3895,31.3895,30100.0
2011-06-10 13:00:00,55.55,55.63,55.42,55.5,23300.0,31.4121,31.4574,31.3386,31.3839,23300.0
2011-06-10 13:30:00,55.5,55.51,55.14,55.14,37900.0,31.3839,31.3895,31.1803,31.1803,37900.0
2011-06-10 14:00:00,55.12,55.78,55.07,55.64,101400.0,31.169,31.5422,31.1407,31.463,101400.0
2011-06-10 14:30:00,55.65,56.0,55.5,56.0,59800.0,31.4687,31.6666,31.3839,31.6666,59800.0
2011-06-10 15:00:00,56.01,56.09,55.85,55.86,57200.0,31.6723,31.7175,31.5818,31.5874,57200.0
2011-06-10 15:30:00,55.87,55.9,55.51,55.57,107900.0,31.5931,31.6101,31.3895,31.4235,107900.0
2011-06-13 09:30:00,55.59,55.72,55.4,55.43,40400.0,31.4348,31.5083,31.3273,31.3443,40400.0
2011-06-13 10:00:00,55.43,55.5,55.31,55.35,46100.0,31.3443,31.3839,31.2764,31.2991,46100.0
2011-06-13 10:30:00,55.35,55.4,55.22,55.25,41800.0,31.2991,31.3273,31.2255,31.2425,41800.0
2011-06-13 11:00:00,55.23,55.39,55.2,55.33,36900.0,31.2312,31.3217,31.2142,31.2877,36900.0
2011-06-13 11:30:00,55.31,55.32,55.2,55.26,14200.0,31.2764,31.2821,31.2142,31.2482,14200.0
2011-06-13 12:00:00,55.26,55.3,55.2,55.28,19900.0,31.2482,31.2708,31.2142,31.2595,19900.0
2011-06-13 12:30:00,55.27,55.38,55.17,55.2,16800.0,31.2538,31.316,31.1973,31.2142,16800.0
2011-06-13 13:00:00,55.17,55.18,55.09,55.16,23600.0,31.1973,31.2029,31.152,31.1916,23600.0
2011-06-13 13:30:00,55.16,55.38,55.13,55.38,25900.0,31.1916,31.316,31.1746,31.316,25900.0
2011-06-13 14:00:00,55.35,55.48,55.3,55.3,25800.0,31.2991,31.3726,31.2708,31.2708,25800.0
2011-06-13 14:30:00,55.31,55.39,55.23,55.31,42300.0,31.2764,31.3217,31.2312,31.2764,42300.0
2011-06-13 15:00:00,55.33,55.4,55.27,55.31,35000.0,31.2877,31.3273,31.2538,31.2764,35000.0
2011-06-13 15:30:00,55.3,55.56,55.25,55.5,119000.0,31.2708,31.4178,31.2425,31.3839,119000.0
2011-06-14 09:30:00,55.98,56.36,55.98,56.26,76400.0,31.6553,31.8702,31.6553,31.8136,76400.0
2011-06-14 10:00:00,56.29,56.47,56.23,56.47,42500.0,31.8306,31.9324,31.7967,31.9324,42500.0
2011-06-14 10:30:00,56.46,56.5,56.25,56.31,75000.0,31.9267,31.9493,31.808,31.8419,75000.0
2011-06-14 11:00:00,56.31,56.31,56.11,56.14,20800.0,31.8419,31.8419,31.7288,31.7458,20800.0
2011-06-14 11:30:00,56.16,56.22,56.02,56.06,27900.0,31.7571,31.791,31.6779,31.7005,27900.0
2011-06-14 12:00:00,56.04,56.11,55.95,55.97,24600.0,31.6892,31.7288,31.6383,31.6496,24600.0
2011-06-14 12:30:00,55.98,56.02,55.94,55.98,21200.0,31.6553,31.6779,31.6327,31.6553,21200.0
2011-06-14 13:00:00,55.99,56.0,55.9,55.97,19000.0,31.661,31.6666,31.6101,31.6496,19000.0
2011-06-14 13:30:00,55.99,56.05,55.94,55.96,24600.0,31.661,31.6949,31.6327,31.644,24600.0
2011-06-14 14:00:00,55.96,56.04,55.88,56.02,18700.0,31.644,31.6892,31.5988,31.6779,18700.0
2011-06-14 14:30:00,56.01,56.13,55.97,56.09,29600.0,31.6723,31.7401,31.6496,31.7175,29600.0
2011-06-14 15:00:00,56.11,56.18,55.96,56.08,62000.0,31.7288,31.7684,31.644,31.7118,62000.0
2011-06-14 15:30:00,56.07,56.15,55.9,56.1,124500.0,31.7062,31.7514,31.6101,31.7232,124500.0
2011-06-15 09:30:00,55.76,55.92,55.56,55.59,40500.0,31.5309,31.6214,31.4178,31.4348,40500.0
2011-06-15 10:00:00,55.6,55.64,55.38,55.49,34400.0,31.4404,31.463,31.316,31.3782,34400.0
2011-06-15 10:30:00,55.48,55.58,55.4,55.53,25500.0,31.3726,31.4291,31.3273,31.4008,25500.0
2011-06-15 11:00:00,55.5,55.54,55.44,55.46,21900.0,31.3839,31.4065,31.3499,31.3613,21900.0
2011-06-15 11:30:00,55.5,55.55,55.09,55.2,51000.0,31.3839,31.4121,31.152,31.2142,51000.0
2011-06-15 12:00:00,55.24,55.24,54.83,54.9,82200.0,31.2368,31.2368,31.005,31.0446,82200.0
2011-06-15 12:30:00,54.9,54.98,54.87,54.9,48900.0,31.0446,31.0898,31.0276,31.0446,48900.0
2011-06-15 13:00:00,54.91,54.97,54.85,54.88,25300.0,31.0502,31.0842,31.0163,31.0333,25300.0
2011-06-15 13:30:00,54.87,54.88,54.69,54.8,59900.0,31.0276,31.0333,30.9258,30.988,59900.0
2011-06-15 14:00:00,54.8,55.08,54.8,54.81,22900.0,30.988,31.1464,30.988,30.9937,22900.0
2011-06-15 14:30:00,54.82,54.95,54.74,54.75,69700.0,30.9994,31.0729,30.9541,30.9598,69700.0
2011-06-15 15:00:00,54.74,54.89,54.69,54.83,54700.0,30.9541,31.0389,30.9258,31.005,54700.0
2011-06-15 15:30:00,54.84,54.99,54.77,54.89,123300.0,31.0107,31.0955,30.9711,31.0389,123300.0
2011-06-16 09:30:00,54.44,54.64,54.24,54.34,102500.0,30.7845,30.8976,30.6714,30.7279,102500.0
2011-06-16 10:00:00,54.34,54.56,54.16,54.41,69900.0,30.7279,30.8523,30.6261,30.7675,69900.0
2011-06-16 10:30:00,54.43,54.76,54.41,54.45,39300.0,30.7788,30.9654,30.7675,30.7901,39300.0
2011-06-16 11:00:00,54.47,54.75,54.36,54.58,58400.0,30.8014,30.9598,30.7392,30.8636,58400.0
2011-06-16 11:30:00,54.6,54.78,54.59,54.62,46600.0,30.8749,30.9767,30.8693,30.8863,46600.0
2011-06-16 12:00:00,54.64,54.9,54.64,54.88,29100.0,30.8976,31.0446,30.8976,31.0333,29100.0
2011-06-16 12:30:00,54.88,54.88,54.68,54.68,23000.0,31.0333,31.0333,30.9202,30.9202,23000.0
2011-06-16 13:00:00,54.7,54.85,54.61,54.78,26300.0,30.9315,31.0163,30.8806,30.9767,26300.0
2011-06-16 13:30:00,54.77,54.78,54.54,54.54,36600.0,30.9711,30.9767,30.841,30.841,36600.0
2011-06-16 14:00:00,54.52,54.6,54.5,54.56,34100.0,30.8297,30.8749,30.8184,30.8523,34100.0
2011-06-16 14:30:00,54.57,54.64,54.46,54.63,34400.0,30.858,30.8976,30.7958,30.8919,34400.0
2011-06-16 15:00:00,54.65,54.81,54.64,54.75,49600.0,30.9032,30.9937,30.8976,30.9598,49600.0
2011-06-16 15:30:00,54.73,54.86,54.58,54.75,194900.0,30.9485,31.022,30.8636,30.9598,194900.0
2011-06-17 09:30:00,54.99,55.53,54.99,55.53,113100.0,31.0955,31.4008,31.0955,31.4008,113100.0
2011-06-17 10:00:00,55.53,55.77,55.37,55.39,90400.0,31.4008,31.5366,31.3104,31.3217,90400.0
2011-06-17 10:30:00,55.39,55.7,55.3,55.7,48300.0,31.3217,31.497,31.2708,31.497,48300.0
2011-06-17 11:00:00,55.68,55.79,55.62,55.72,54400.0,31.4857,31.5479,31.4517,31.5083,54400.0
2011-06-17 11:30:00,55.71,55.73,55.5,55.54,52800.0,31.5026,31.5139,31.3839,31.4065,52800.0
2011-06-17 12:00:00,55.57,55.68,55.5,55.54,37600.0,31.4235,31.4857,31.3839,31.4065,37600.0
2011-06-17 12:30:00,55.53,55.56,55.43,55.48,47300.0,31.4008,31.4178,31.3443,31.3726,47300.0
2011-06-17 13:00:00,55.47,55.51,55.42,55.48,29000.0,31.3669,31.3895,31.3386,31.3726,29000.0
2011-06-17 13:30:00,55.49,55.5,55.3,55.37,45800.0,31.3782,31.3839,31.2708,31.3104,45800.0
2011-06-17 14:00:00,55.37,55.69,55.35,55.69,50400.0,31.3104,31.4913,31.2991,31.4913,50400.0
2011-06-17 14:30:00,55.68,55.75,55.58,55.65,59600.0,31.4857,31.5252,31.4291,31.4687,59600.0
2011-06-17 15:00:00,55.67,55.69,55.26,55.3,89800.0,31.48,31.4913,31.2482,31.2708,89800.0
2011-06-17 15:30:00,55.3,55.56,55.3,55.54,196400.0,31.2708,31.4178,31.2708,31.4065,196400.0
2011-06-20 09:30:00,55.66,56.12,55.37,55.67,174800.0,31.4743,31.7345,31.3104,31.48,174800.0
2011-06-20 10:00:00,55.69,55.74,55.4,55.6,91300.0,31.4913,31.5196,31.3273,31.4404,91300.0
2011-06-20 10:30:00,55.67,55.77,55.55,55.57,25200.0,31.48,31.5366,31.4121,31.4235,25200.0
2011-06-20 11:00:00,55.59,55.7,55.55,55.61,34800.0,31.4348,31.497,31.4121,31.4461,34800.0
2011-06-20 11:30:00,55.62,55.67,55.48,55.62,33900.0,31.4517,31.48,31.3726,31.4517,33900.0
2011-06-20 12:00:00,55.6,55.63,55.51,55.62,50300.0,31.4404,31.4574,31.3895,31.4517,50300.0
2011-06-20 12:30:00,55.62,55.65,55.47,55.48,26800.0,31.4517,31.4687,31.3669,31.3726,26800.0
2011-06-20 13:00:00,55.49,55.64,55.48,55.62,40200.0,31.3782,31.463,31.3726,31.4517,40200.0
2011-06-20 13:30:00,55.62,55.67,55.55,55.56,33400.0,31.4517,31.48,31.4121,31.4178,33400.0
2011-06-20 14:00:00,55.56,55.66,55.54,55.54,39900.0,31.4178,31.4743,31.4065,31.4065,39900.0
2011-06-20 14:30:00,55.52,55.69,55.52,55.66,43700.0,31.3952,31.4913,31.3952,31.4743,43700.0
2011-06-20 15:00:00,55.65,55.67,55.48,55.48,38400.0,31.4687,31.48,31.3726,31.3726,38400.0
2011-06-20 15:30:00,55.5,55.65,55.47,55.61,78700.0,31.3839,31.4687,31.3669,31.4461,78700.0
2011-06-21 09:30:00,56.11,56.25,55.78,56.12,55000.0,31.7288,31.808,31.5422,31.7345,55000.0
2011-06-21 10:00:00,56.09,56.51,56.09,56.4,118500.0,31.7175,31.955,31.7175,31.8928,118500.0
2011-06-21 10:30:00,56.41,56.47,56.32,56.45,76200.0,31.8985,31.9324,31.8476,31.9211,76200.0
2011-06-21 11:00:00,56.48,56.78,56.46,56.75,66800.0,31.938,32.1077,31.9267,32.0907,66800.0
2011-06-21 11:30:00,56.72,56.79,56.56,56.58,59000.0,32.0738,32.1133,31.9833,31.9946,59000.0
2011-06-21 12:00:00,56.61,56.73,56.49,56.6,33800.0,32.0116,32.0794,31.9437,32.0059,33800.0
2011-06-21 12:30:00,56.62,56.62,56.43,56.48,14500.0,32.0172,32.0172,31.9098,31.938,14500.0
2011-06-21 13:00:00,56.48,56.49,56.39,56.42,27000.0,31.938,31.9437,31.8871,31.9041,27000.0
2011-06-21 13:30:00,56.42,56.42,56.34,56.38,20300.0,31.9041,31.9041,31.8589,31.8815,20300.0
2011-06-21 14:00:00,56.39,56.5,56.38,56.45,27800.0,31.8871,31.9493,31.8815,31.9211,27800.0
2011-06-21 14:30:00,56.45,56.5,56.42,56.46,40800.0,31.9211,31.9493,31.9041,31.9267,40800.0
2011-06-21 15:00:00,56.47,56.47,56.4,56.42,61400.0,31.9324,31.9324,31.8928,31.9041,61400.0
2011-06-21 15:30:00,56.41,56.43,56.31,56.33,148100.0,31.8985,31.9098,31.8419,31.8532,148100.0
2011-06-22 09:30:00,56.13,56.62,55.95,56.52,48500.0,31.7401,32.0172,31.6383,31.9607,48500.0
2011-06-22 10:00:00,56.54,56.55,56.25,56.3,38900.0,31.972,31.9776,31.808,31.8363,38900.0
2011-06-22 10:30:00,56.3,56.47,56.3,56.46,17900.0,31.8363,31.9324,31.8363,31.9267,17900.0
2011-06-22 11:00:00,56.45,56.48,56.35,56.38,16300.0,31.9211,31.938,31.8645,31.8815,16300.0
2011-06-22 11:30:00,56.36,56.45,56.29,56.44,25900.0,31.8702,31.9211,31.8306,31.9154,25900.0
2011-06-22 12:00:00,56.41,56.49,56.36,56.48,33800.0,31.8985,31.9437,31.8702,31.938,33800.0
2011-06-22 12:30:00,56.47,56.53,56.31,56.46,12000.0,31.9324,31.9663,31.8419,31.9267,12000.0
2011-06-22 13:00:00,56.48,56.51,56.44,56.46,9600.0,31.938,31.955,31.9154,31.9267,9600.0
2011-06-22 13:30:00,56.48,56.55,56.45,56.5,13300.0,31.938,31.9776,31.9211,31.9493,13300.0
2011-06-22 14:00:00,56.5,56.58,56.39,56.51,25500.0,31.9493,31.9946,31.8871,31.955,25500.0
2011-06-22 14:30:00,56.5,56.52,56.21,56.22,31000.0,31.9493,31.9607,31.7854,31.791,31000.0
2011-06-22 15:00:00,56.21,56.43,56.21,56.3,36000.0,31.7854,31.9098,31.7854,31.8363,36000.0
2011-06-22 15:30:00,56.28,56.29,56.03,56.04,65400.0,31.8249,31.8306,31.6836,31.6892,65400.0
2011-06-23 09:30:00,55.37,55.37,54.9,54.95,79900.0,31.3104,31.3104,31.0446,31.0729,79900.0
2011-06-23 10:00:00,54.95,55.09,54.82,54.91,41600.0,31.0729,31.152,30.9994,31.0502,41600.0
2011-06-23 10:30:00,54.9,55.0,54.71,54.8,53200.0,31.0446,31.1011,30.9371,30.988,53200.0
2011-06-23 11:00:00,54.81,54.89,54.77,54.89,23700.0,30.9937,31.0389,30.9711,31.0389,23700.0
2011-06-23 11:30:00,54.89,55.07,54.89,55.03,19200.0,31.0389,31.1407,31.0389,31.1181,19200.0
2011-06-23 12:00:00,55.05,55.06,54.89,54.92,18100.0,31.1294,31.1351,31.0389,31.0559,18100.0
2011-06-23 12:30:00,54.93,55.01,54.92,54.98,13000.0,31.0616,31.1068,31.0559,31.0898,13000.0
2011-06-23 13:00:00,54.97,55.05,54.88,54.92,12800.0,31.0842,31.1294,31.0333,31.0559,12800.0
2011-06-23 13:30:00,54.95,55.02,54.85,54.93,13400.0,31.0729,31.1124,31.0163,31.0616,13400.0
2011-06-23 14:00:00,54.92,54.92,54.74,54.8,24900.0,31.0559,31.0559,30.9541,30.988,24900.0
2011-06-23 14:30:00,54.79,54.94,54.71,54.94,33200.0,30.9824,31.0672,30.9371,31.0672,33200.0
2011-06-23 15:00:00,55.02,55.46,54.91,54.92,112400.0,31.1124,31.3613,31.0502,31.0559,112400.0
2011-06-23 15:30:00,54.92,55.02,54.8,54.99,231900.0,31.0559,31.1124,30.988,31.0955,231900.0
2011-06-24 09:30:00,55.13,55.26,54.79,55.09,40900.0,31.1746,31.2482,30.9824,31.152,40900.0
2011-06-24 10:00:00,55.1,55.14,54.8,54.84,22400.0,31.1577,31.1803,30.988,31.0107,22400.0
2011-06-24 10:30:00,54.83,54.92,54.55,54.64,42900.0,31.005,31.0559,30.8467,30.8976,42900.0
2011-06-24 11:00:00,54.65,54.89,54.63,54.84,24200.0,30.9032,31.0389,30.8919,31.0107,24200.0
2011-06-24 11:30:00,54.85,54.96,54.83,54.92,19400.0,31.0163,31.0785,31.005,31.0559,19400.0
2011-06-24 12:00:00,54.91,54.97,54.78,54.87,19600.0,31.0502,31.0842,30.9767,31.0276,19600.0
2011-06-24 12:30:00,54.87,54.89,54.72,54.75,25500.0,31.0276,31.0389,30.9428,30.9598,25500.0
2011-06-24 13:00:00,54.73,54.81,54.65,54.81,12100.0,30.9485,30.9937,30.9032,30.9937,12100.0
2011-06-24 13:30:00,54.81,54.87,54.74,54.84,18300.0,30.9937,31.0276,30.9541,31.0107,18300.0
2011-06-24 14:00:00,54.84,54.84,54.7,54.77,16700.0,31.0107,31.0107,30.9315,30.9711,16700.0
2011-06-24 14:30:00,54.76,54.78,54.67,54.67,21400.0,30.9654,30.9767,30.9145,30.9145,21400.0
2011-06-24 15:00:00,54.66,54.7,54.58,54.64,25800.0,30.9089,30.9315,30.8636,30.8976,25800.0
2011-06-24 15:30:00,54.64,54.72,54.54,54.6,111800.0,30.8976,30.9428,30.841,30.8749,111800.0
2011-06-27 09:30:00,54.48,54.85,54.25,54.81,54000.0,30.8071,31.0163,30.677,30.9937,54000.0
2011-06-27 10:00:00,54.78,54.85,54.7,54.82,39300.0,30.9767,31.0163,30.9315,30.9994,39300.0
2011-06-27 10:30:00,54.83,54.91,54.73,54.77,34200.0,31.005,31.0502,30.9485,30.9711,34200.0
2011-06-27 11:00:00,54.79,54.82,54.57,54.59,43300.0,30.9824,30.9994,30.858,30.8693,43300.0
2011-06-27 11:30:00,54.6,54.71,54.56,54.71,31000.0,30.8749,30.9371,30.8523,30.9371,31000.0
2011-06-27 12:00:00,54.71,54.74,54.58,54.6,17700.0,30.9371,30.9541,30.8636,30.8749,17700.0
2011-06-27 12:30:00,54.58,54.63,54.52,54.54,23500.0,30.8636,30.8919,30.8297,30.841,23500.0
2011-06-27 13:00:00,54.53,54.63,54.53,54.55,26400.0,30.8354,30.8919,30.8354,30.8467,26400.0
2011-06-27 13:30:00,54.54,54.55,54.5,54.52,37300.0,30.841,30.8467,30.8184,30.8297,37300.0
2011-06-27 14:00:00,54.53,54.78,54.53,54.57,38800.0,30.8354,30.9767,30.8354,30.858,38800.0
2011-06-27 14:30:00,54.57,54.7,54.56,54.6,29500.0,30.858,30.9315,30.8523,30.8749,29500.0
2011-06-27 15:00:00,54.6,54.64,54.5,54.57,35000.0,30.8749,30.8976,30.8184,30.858,35000.0
2011-06-27 15:30:00,54.55,54.76,54.55,54.6,127900.0,30.8467,30.9654,30.8467,30.8749,127900.0
2011-06-28 09:30:00,54.82,55.2,54.8,55.06,70700.0,30.9994,31.2142,30.988,31.1351,70700.0
2011-06-28 10:00:00,55.06,55.38,55.04,55.38,36800.0,31.1351,31.316,31.1238,31.316,36800.0
2011-06-28 10:30:00,55.38,55.42,55.28,55.32,24100.0,31.316,31.3386,31.2595,31.2821,24100.0
2011-06-28 11:00:00,55.32,55.42,55.27,55.41,29100.0,31.2821,31.3386,31.2538,31.333,29100.0
2011-06-28 11:30:00,55.41,55.5,55.39,55.5,13500.0,31.333,31.3839,31.3217,31.3839,13500.0
2011-06-28 12:00:00,55.49,55.52,55.43,55.49,21100.0,31.3782,31.3952,31.3443,31.3782,21100.0
2011-06-28 12:30:00,55.47,55.47,55.34,55.36,17300.0,31.3669,31.3669,31.2934,31.3047,17300.0
2011-06-28 13:00:00,55.36,55.42,55.27,55.33,22600.0,31.3047,31.3386,31.2538,31.2877,22600.0
2011-06-28 13:30:00,55.33,55.4,55.26,55.4,30900.0,31.2877,31.3273,31.2482,31.3273,30900.0
2011-06-28 14:00:00,55.4,55.52,55.38,55.5,14500.0,31.3273,31.3952,31.316,31.3839,14500.0
2011-06-28 14:30:00,55.51,55.57,55.5,55.56,18500.0,31.3895,31.4235,31.3839,31.4178,18500.0
2011-06-28 15:00:00,55.56,55.58,55.43,55.44,31700.0,31.4178,31.4291,31.3443,31.3499,31700.0
2011-06-28 15:30:00,55.45,55.46,55.37,55.43,115800.0,31.3556,31.3613,31.3104,31.3443,115800.0
2011-06-29 09:30:00,56.13,56.4,56.06,56.3,75700.0,31.7401,31.8928,31.7005,31.8363,75700.0
2011-06-29 10:00:00,56.32,56.36,55.93,55.96,43400.0,31.8476,31.8702,31.627,31.644,43400.0
2011-06-29 10:30:00,56.0,56.41,56.0,56.41,40500.0,31.6666,31.8985,31.6666,31.8985,40500.0
2011-06-29 11:00:00,56.4,56.46,56.3,56.36,38100.0,31.8928,31.9267,31.8363,31.8702,38100.0
2011-06-29 11:30:00,56.36,56.37,56.25,56.37,10600.0,31.8702,31.8758,31.808,31.8758,10600.0
2011-06-29 12:00:00,56.38,56.42,56.3,56.33,21500.0,31.8815,31.9041,31.8363,31.8532,21500.0
2011-06-29 12:30:00,56.31,56.36,56.19,56.2,23300.0,31.8419,31.8702,31.7741,31.7797,23300.0
2011-06-29 13:00:00,56.2,56.33,56.2,56.24,14000.0,31.7797,31.8532,31.7797,31.8023,14000.0
2011-06-29 13:30:00,56.24,56.37,56.23,56.28,21400.0,31.8023,31.8758,31.7967,31.8249,21400.0
2011-06-29 14:00:00,56.28,56.33,56.09,56.23,34600.0,31.8249,31.8532,31.7175,31.7967,34600.0
2011-06-29 14:30:00,56.23,56.34,56.2,56.31,25600.0,31.7967,31.8589,31.7797,31.8419,25600.0
2011-06-29 15:00:00,56.34,56.36,56.29,56.34,43800.0,31.8589,31.8702,31.8306,31.8589,43800.0
2011-06-29 15:30:00,56.36,56.44,56.29,56.37,103500.0,31.8702,31.9154,31.8306,31.8758,103500.0
2011-06-30 09:30:00,56.81,56.87,56.64,56.8,61200.0,32.1246,32.1586,32.0285,32.119,61200.0
2011-06-30 10:00:00,56.81,56.96,56.73,56.84,45100.0,32.1246,32.2095,32.0794,32.1416,45100.0
2011-06-30 10:30:00,56.82,56.92,56.57,56.6,40200.0,32.1303,32.1868,31.9889,32.0059,40200.0
2011-06-30 11:00:00,56.61,56.66,56.51,56.6,34300.0,32.0116,32.0398,31.955,32.0059,34300.0
2011-06-30 11:30:00,56.6,56.73,56.6,56.69,19200.0,32.0059,32.0794,32.0059,32.0568,19200.0
2011-06-30 12:00:00,56.72,56.79,56.64,56.79,15500.0,32.0738,32.1133,32.0285,32.1133,15500.0
2011-06-30 12:30:00,56.77,56.77,56.66,56.75,11300.0,32.102,32.102,32.0398,32.0907,11300.0
2011-06-30 13:00:00,56.75,56.77,56.67,56.73,16200.0,32.0907,32.102,32.0455,32.0794,16200.0
2011-06-30 13:30:00,56.73,56.74,56.67,56.72,15300.0,32.0794,32.0851,32.0455,32.0738,15300.0
2011-06-30 14:00:00,56.74,56.8,56.67,56.68,19300.0,32.0851,32.119,32.0455,32.0511,19300.0
2011-06-30 14:30:00,56.67,56.7,56.65,56.69,16600.0,32.0455,32.0624,32.0342,32.0568,16600.0
2011-06-30 15:00:00,56.68,56.9,56.64,56.86,39400.0,32.0511,32.1755,32.0285,32.1529,39400.0
2011-06-30 15:30:00,56.88,57.14,56.88,57.05,176800.0,32.1642,32.3113,32.1642,32.2604,176800.0
2011-07-01 09:30:00,57.0,57.25,56.95,57.16,14300.0,32.2321,32.3735,32.2038,32.3226,14300.0
2011-07-01 10:00:00,57.18,57.64,57.18,57.62,32900.0,32.3339,32.594,32.3339,32.5827,32900.0
2011-07-01 10:30:00,57.6,57.64,57.46,57.46,17000.0,32.5714,32.594,32.4922,32.4922,17000.0
2011-07-01 11:00:00,57.49,57.6,57.48,57.6,14000.0,32.5092,32.5714,32.5035,32.5714,14000.0
2011-07-01 11:30:00,57.59,57.62,57.52,57.58,13000.0,32.5657,32.5827,32.5261,32.5601,13000.0
2011-07-01 12:00:00,57.58,57.68,57.58,57.65,34600.0,32.5601,32.6166,32.5601,32.5996,34600.0
2011-07-01 12:30:00,57.65,57.72,57.63,57.64,13400.0,32.5996,32.6392,32.5883,32.594,13400.0
2011-07-01 13:00:00,57.65,57.66,57.61,57.62,7100.0,32.5996,32.6053,32.577,32.5827,7100.0
2011-07-01 13:30:00,57.62,57.62,57.55,57.57,7400.0,32.5827,32.5827,32.5431,32.5544,7400.0
2011-07-01 14:00:00,57.58,57.58,57.45,57.49,8000.0,32.5601,32.5601,32.4865,32.5092,8000.0
2011-07-01 14:30:00,57.49,57.6,57.49,57.58,11400.0,32.5092,32.5714,32.5092,32.5601,11400.0
2011-07-01 15:00:00,57.57,57.62,57.52,57.54,25800.0,32.5544,32.5827,32.5261,32.5374,25800.0
2011-07-01 15:30:00,57.53,57.67,57.49,57.65,74500.0,32.5318,32.611,32.5092,32.5996,74500.0
2011-07-05 09:30:00,57.85,58.05,57.73,57.73,70700.0,32.7127,32.8258,32.6449,32.6449,70700.0
2011-07-05 10:00:00,57.71,57.71,57.52,57.57,34300.0,32.6336,32.6336,32.5261,32.5544,34300.0
2011-07-05 10:30:00,57.55,57.65,57.32,57.39,25300.0,32.5431,32.5996,32.413,32.4526,25300.0
2011-07-05 11:00:00,57.42,57.42,57.3,57.34,17700.0,32.4696,32.4696,32.4017,32.4243,17700.0
2011-07-05 11:30:00,57.32,57.45,57.29,57.45,15100.0,32.413,32.4865,32.3961,32.4865,15100.0
2011-07-05 12:00:00,57.44,57.46,57.41,57.45,5300.0,32.4809,32.4922,32.4639,32.4865,5300.0
2011-07-05 12:30:00,57.43,57.5,57.41,57.5,12800.0,32.4752,32.5148,32.4639,32.5148,12800.0
2011-07-05 13:00:00,57.52,57.57,57.47,57.5,7800.0,32.5261,32.5544,32.4979,32.5148,7800.0
2011-07-05 13:30:00,57.5,57.65,57.5,57.64,16800.0,32.5148,32.5996,32.5148,32.594,16800.0
2011-07-05 14:00:00,57.62,57.63,57.32,57.36,26700.0,32.5827,32.5883,32.413,32.4357,26700.0
2011-07-05 14:30:00,57.34,57.38,57.21,57.29,19300.0,32.4243,32.447,32.3508,32.3961,19300.0
2011-07-05 15:00:00,57.26,57.35,57.26,57.34,15700.0,32.3791,32.43,32.3791,32.4243,15700.0
2011-07-05 15:30:00,57.34,57.35,56.99,57.02,136700.0,32.4243,32.43,32.2264,32.2434,136700.0
2011-07-06 09:30:00,56.82,56.82,56.62,56.64,41000.0,32.1303,32.1303,32.0172,32.0285,41000.0
2011-07-06 10:00:00,56.63,56.7,56.38,56.43,61800.0,32.0229,32.0624,31.8815,31.9098,61800.0
2011-07-06 10:30:00,56.47,56.5,56.39,56.5,12300.0,31.9324,31.9493,31.8871,31.9493,12300.0
2011-07-06 11:00:00,56.52,56.55,56.41,56.51,26100.0,31.9607,31.9776,31.8985,31.955,26100.0
2011-07-06 11:30:00,56.52,56.77,56.51,56.75,25600.0,31.9607,32.102,31.955,32.0907,25600.0
2011-07-06 12:00:00,56.77,56.83,56.76,56.81,9100.0,32.102,32.136,32.0964,32.1246,9100.0
2011-07-06 12:30:00,56.82,56.91,56.82,56.91,7000.0,32.1303,32.1812,32.1303,32.1812,7000.0
2011-07-06 13:00:00,56.9,56.9,56.82,56.84,12900.0,32.1755,32.1755,32.1303,32.1416,12900.0
2011-07-06 13:30:00,56.82,56.89,56.8,56.86,10200.0,32.1303,32.1699,32.119,32.1529,10200.0
2011-07-06 14:00:00,56.86,56.88,56.68,56.69,8100.0,32.1529,32.1642,32.0511,32.0568,8100.0
2011-07-06 14:30:00,56.68,56.68,56.58,56.58,24000.0,32.0511,32.0511,31.9946,31.9946,24000.0
2011-07-06 15:00:00,56.57,56.87,56.55,56.78,94400.0,31.9889,32.1586,31.9776,32.1077,94400.0
2011-07-06 15:30:00,56.78,56.79,56.62,56.73,172900.0,32.1077,32.1133,32.0172,32.0794,172900.0
2011-07-07 09:30:00,57.26,57.46,57.26,57.32,49500.0,32.3791,32.4922,32.3791,32.413,49500.0
2011-07-07 10:00:00,57.32,57.45,57.2,57.24,21700.0,32.413,32.4865,32.3452,32.3678,21700.0
2011-07-07 10:30:00,57.24,57.29,57.16,57.27,17200.0,32.3678,32.3961,32.3226,32.3848,17200.0
2011-07-07 11:00:00,57.27,57.34,57.25,57.29,12300.0,32.3848,32.4243,32.3735,32.3961,12300.0
2011-07-07 11:30:00,57.24,57.24,57.16,57.16,13100.0,32.3678,32.3678,32.3226,32.3226,13100.0
2011-07-07 12:00:00,57.15,57.17,57.11,57.14,17600.0,32.3169,32.3282,32.2943,32.3113,17600.0
2011-07-07 12:30:00,57.14,57.22,57.12,57.17,8200.0,32.3113,32.3565,32.2999,32.3282,8200.0
2011-07-07 13:00:00,57.17,57.27,57.14,57.14,17200.0,32.3282,32.3848,32.3113,32.3113,17200.0
2011-07-07 13:30:00,57.15,57.16,57.09,57.1,13400.0,32.3169,32.3226,32.283,32.2886,13400.0
2011-07-07 14:00:00,57.1,57.28,57.09,57.2,15300.0,32.2886,32.3904,32.283,32.3452,15300.0
2011-07-07 14:30:00,57.2,57.2,57.1,57.11,15900.0,32.3452,32.3452,32.2886,32.2943,15900.0
2011-07-07 15:00:00,57.1,57.21,57.09,57.19,36400.0,32.2886,32.3508,32.283,32.3395,36400.0
2011-07-07 15:30:00,57.18,57.21,56.84,56.88,133500.0,32.3339,32.3508,32.1416,32.1642,133500.0
2011-07-08 09:30:00,56.49,57.11,56.41,56.87,59100.0,31.9437,32.2943,31.8985,32.1586,59100.0
2011-07-08 10:00:00,56.85,56.85,56.4,56.5,70700.0,32.1473,32.1473,31.8928,31.9493,70700.0
2011-07-08 10:30:00,56.48,56.56,56.41,56.46,22100.0,31.938,31.9833,31.8985,31.9267,22100.0
2011-07-08 11:00:00,56.48,56.53,56.43,56.48,8600.0,31.938,31.9663,31.9098,31.938,8600.0
2011-07-08 11:30:00,56.47,56.68,56.45,56.66,12000.0,31.9324,32.0511,31.9211,32.0398,12000.0
2011-07-08 12:00:00,56.67,56.72,56.58,56.62,9800.0,32.0455,32.0738,31.9946,32.0172,9800.0
2011-07-08 12:30:00,56.63,56.68,56.59,56.68,12700.0,32.0229,32.0511,32.0002,32.0511,12700.0
2011-07-08 13:00:00,56.67,56.69,56.58,56.69,15200.0,32.0455,32.0568,31.9946,32.0568,15200.0
2011-07-08 13:30:00,56.69,56.81,56.64,56.68,18500.0,32.0568,32.1246,32.0285,32.0511,18500.0
2011-07-08 14:00:00,56.67,56.73,56.66,56.7,10600.0,32.0455,32.0794,32.0398,32.0624,10600.0
2011-07-08 14:30:00,56.72,56.82,56.72,56.79,10200.0,32.0738,32.1303,32.0738,32.1133,10200.0
2011-07-08 15:00:00,56.79,56.83,56.77,56.81,21800.0,32.1133,32.136,32.102,32.1246,21800.0
2011-07-08 15:30:00,56.8,56.88,56.75,56.79,65600.0,32.119,32.1642,32.0907,32.1133,65600.0
2011-07-11 09:30:00,56.03,56.33,55.97,56.2,46500.0,31.6836,31.8532,31.6496,31.7797,46500.0
2011-07-11 10:00:00,56.18,56.2,55.92,56.06,36100.0,31.7684,31.7797,31.6214,31.7005,36100.0
2011-07-11 10:30:00,56.01,56.04,55.87,55.87,41100.0,31.6723,31.6892,31.5931,31.5931,41100.0
2011-07-11 11:00:00,55.89,55.99,55.81,55.83,27800.0,31.6044,31.661,31.5592,31.5705,27800.0
2011-07-11 11:30:00,55.82,55.91,55.75,55.86,14900.0,31.5648,31.6157,31.5252,31.5874,14900.0
2011-07-11 12:00:00,55.85,55.85,55.71,55.74,26600.0,31.5818,31.5818,31.5026,31.5196,26600.0
2011-07-11 12:30:00,55.75,55.75,55.67,55.67,19100.0,31.5252,31.5252,31.48,31.48,19100.0
2011-07-11 13:00:00,55.7,55.72,55.67,55.68,7700.0,31.497,31.5083,31.48,31.4857,7700.0
2011-07-11 13:30:00,55.69,55.7,55.62,55.68,14500.0,31.4913,31.497,31.4517,31.4857,14500.0
2011-07-11 14:00:00,55.7,55.71,55.6,55.6,16500.0,31.497,31.5026,31.4404,31.4404,16500.0
2011-07-11 14:30:00,55.59,55.59,55.54,55.57,13800.0,31.4348,31.4348,31.4065,31.4235,13800.0
2011-07-11 15:00:00,55.57,55.6,55.51,55.56,37700.0,31.4235,31.4404,31.3895,31.4178,37700.0
2011-07-11 15:30:00,55.57,55.89,55.49,55.77,178700.0,31.4235,31.6044,31.3782,31.5366,178700.0
2011-07-12 09:30:00,55.39,55.63,55.35,55.55,70100.0,31.3217,31.4574,31.2991,31.4121,70100.0
2011-07-12 10:00:00,55.54,55.78,55.5,55.78,29100.0,31.4065,31.5422,31.3839,31.5422,29100.0
2011-07-12 10:30:00,55.75,55.75,55.51,55.56,18300.0,31.5252,31.5252,31.3895,31.4178,18300.0
2011-07-12 11:00:00,55.56,55.63,55.5,55.55,16600.0,31.4178,31.4574,31.3839,31.4121,16600.0
2011-07-12 11:30:00,55.53,55.68,55.53,55.64,40700.0,31.4008,31.4857,31.4008,31.463,40700.0
2011-07-12 12:00:00,55.64,55.66,55.58,55.64,31500.0,31.463,31.4743,31.4291,31.463,31500.0
2011-07-12 12:30:00,55.64,55.72,55.63,55.72,17200.0,31.463,31.5083,31.4574,31.5083,17200.0
2011-07-12 13:00:00,55.7,55.7,55.58,55.59,15900.0,31.497,31.497,31.4291,31.4348,15900.0
2011-07-12 13:30:00,55.59,55.68,55.59,55.64,26200.0,31.4348,31.4857,31.4348,31.463,26200.0
2011-07-12 14:00:00,55.64,55.85,55.62,55.73,32900.0,31.463,31.5818,31.4517,31.5139,32900.0
2011-07-12 14:30:00,55.74,55.75,55.64,55.71,24600.0,31.5196,31.5252,31.463,31.5026,24600.0
2011-07-12 15:00:00,55.7,55.79,55.51,55.54,32600.0,31.497,31.5479,31.3895,31.4065,32600.0
2011-07-12 15:30:00,55.55,55.59,55.38,55.39,70100.0,31.4121,31.4348,31.316,31.3217,70100.0
2011-07-13 09:30:00,55.71,55.82,55.66,55.73,46600.0,31.5026,31.5648,31.4743,31.5139,46600.0
2011-07-13 10:00:00,55.73,56.31,55.73,56.29,107500.0,31.5139,31.8419,31.5139,31.8306,107500.0
2011-07-13 10:30:00,56.3,56.54,56.17,56.2,54400.0,31.8363,31.972,31.7627,31.7797,54400.0
2011-07-13 11:00:00,56.21,56.31,56.14,56.25,18400.0,31.7854,31.8419,31.7458,31.808,18400.0
2011-07-13 11:30:00,56.23,56.25,56.13,56.2,22700.0,31.7967,31.808,31.7401,31.7797,22700.0
2011-07-13 12:00:00,56.21,56.26,56.15,56.18,47100.0,31.7854,31.8136,31.7514,31.7684,47100.0
2011-07-13 12:30:00,56.19,56.2,55.95,55.97,36200.0,31.7741,31.7797,31.6383,31.6496,36200.0
2011-07-13 13:00:00,55.97,55.98,55.81,55.84,27300.0,31.6496,31.6553,31.5592,31.5761,27300.0
2011-07-13 13:30:00,55.83,55.86,55.78,55.82,20000.0,31.5705,31.5874,31.5422,31.5648,20000.0
2011-07-13 14:00:00,55.8,55.8,55.67,55.77,29000.0,31.5535,31.5535,31.48,31.5366,29000.0
2011-07-13 14:30:00,55.76,55.8,55.72,55.76,58900.0,31.5309,31.5535,31.5083,31.5309,58900.0
2011-07-13 15:00:00,55.77,55.79,55.55,55.57,42400.0,31.5366,31.5479,31.4121,31.4235,42400.0
2011-07-13 15:30:00,55.57,55.68,55.44,55.59,93800.0,31.4235,31.4857,31.3499,31.4348,93800.0
2011-07-14 09:30:00,55.88,56.14,55.84,56.12,39300.0,31.5988,31.7458,31.5761,31.7345,39300.0
2011-07-14 10:00:00,56.09,56.14,56.0,56.11,37600.0,31.7175,31.7458,31.6666,31.7288,37600.0
2011-07-14 10:30:00,56.1,56.11,55.69,55.78,33800.0,31.7232,31.7288,31.4913,31.5422,33800.0
2011-07-14 11:00:00,55.8,55.88,55.75,55.83,15400.0,31.5535,31.5988,31.5252,31.5705,15400.0
2011-07-14 11:30:00,55.82,55.83,55.68,55.81,24300.0,31.5648,31.5705,31.4857,31.5592,24300.0
2011-07-14 12:00:00,55.8,55.8,55.59,55.7,18500.0,31.5535,31.5535,31.4348,31.497,18500.0
2011-07-14 12:30:00,55.68,55.73,55.58,55.62,14400.0,31.4857,31.5139,31.4291,31.4517,14400.0
2011-07-14 13:00:00,55.64,55.64,55.26,55.36,41100.0,31.463,31.463,31.2482,31.3047,41100.0
2011-07-14 13:30:00,55.34,55.68,55.34,55.51,44600.0,31.2934,31.4857,31.2934,31.3895,44600.0
2011-07-14 14:00:00,55.57,55.68,55.48,55.54,50400.0,31.4235,31.4857,31.3726,31.4065,50400.0
2011-07-14 14:30:00,55.53,55.55,55.45,55.53,21600.0,31.4008,31.4121,31.3556,31.4008,21600.0
2011-07-14 15:00:00,55.51,55.53,55.35,55.46,21000.0,31.3895,31.4008,31.2991,31.3613,21000.0
2011-07-14 15:30:00,55.45,55.57,55.41,55.53,57200.0,31.3556,31.4235,31.333,31.4008,57200.0
2011-07-15 09:30:00,55.99,55.99,55.44,55.51,63900.0,31.661,31.661,31.3499,31.3895,63900.0
2011-07-15 10:00:00,55.56,55.58,55.27,55.33,26200.0,31.4178,31.4291,31.2538,31.2877,26200.0
2011-07-15 10:30:00,55.36,55.45,55.24,55.31,32200.0,31.3047,31.3556,31.2368,31.2764,32200.0
2011-07-15 11:00:00,55.32,55.57,55.32,55.5,34700.0,31.2821,31.4235,31.2821,31.3839,34700.0
2011-07-15 11:30:00,55.49,55.56,55.42,55.55,30100.0,31.3782,31.4178,31.3386,31.4121,30100.0
2011-07-15 12:00:00,55.56,55.75,55.51,55.57,38500.0,31.4178,31.5252,31.3895,31.4235,38500.0
2011-07-15 12:30:00,55.57,55.67,55.49,55.49,27000.0,31.4235,31.48,31.3782,31.3782,27000.0
2011-07-15 13:00:00,55.48,55.5,55.43,55.47,8700.0,31.3726,31.3839,31.3443,31.3669,8700.0
2011-07-15 13:30:00,55.45,55.52,55.44,55.44,11100.0,31.3556,31.3952,31.3499,31.3499,11100.0
2011-07-15 14:00:00,55.43,55.44,55.36,55.36,18100.0,31.3443,31.3499,31.3047,31.3047,18100.0
2011-07-15 14:30:00,55.37,55.4,55.31,55.39,14700.0,31.3104,31.3273,31.2764,31.3217,14700.0
2011-07-15 15:00:00,55.4,55.5,55.35,55.5,9200.0,31.3273,31.3839,31.2991,31.3839,9200.0
2011-07-15 15:30:00,55.5,55.57,55.48,55.56,78300.0,31.3839,31.4235,31.3726,31.4178,78300.0
2011-07-18 09:30:00,55.2,55.25,54.95,55.04,64400.0,31.2142,31.2425,31.0729,31.1238,64400.0
2011-07-18 10:00:00,55.03,55.04,54.41,54.44,130000.0,31.1181,31.1238,30.7675,30.7845,130000.0
2011-07-18 10:30:00,54.43,54.63,54.33,54.55,46100.0,30.7788,30.8919,30.7223,30.8467,46100.0
2011-07-18 11:00:00,54.55,54.7,54.53,54.61,31800.0,30.8467,30.9315,30.8354,30.8806,31800.0
2011-07-18 11:30:00,54.62,54.62,54.16,54.16,57900.0,30.8863,30.8863,30.6261,30.6261,57900.0
2011-07-18 12:00:00,54.18,54.25,54.1,54.18,56900.0,30.6374,30.677,30.5922,30.6374,56900.0
2011-07-18 12:30:00,54.18,54.36,54.18,54.35,41500.0,30.6374,30.7392,30.6374,30.7336,41500.0
2011-07-18 13:00:00,54.34,54.34,54.2,54.23,29800.0,30.7279,30.7279,30.6488,30.6657,29800.0
2011-07-18 13:30:00,54.23,54.42,54.22,54.37,26100.0,30.6657,30.7732,30.6601,30.7449,26100.0
2011-07-18 14:00:00,54.36,54.36,54.29,54.32,21100.0,30.7392,30.7392,30.6996,30.7166,21100.0
2011-07-18 14:30:00,54.33,54.35,54.27,54.35,15400.0,30.7223,30.7336,30.6883,30.7336,15400.0
2011-07-18 15:00:00,54.36,54.5,54.36,54.48,49400.0,30.7392,30.8184,30.7392,30.8071,49400.0
2011-07-18 15:30:00,54.5,54.71,54.46,54.62,118000.0,30.8184,30.9371,30.7958,30.8863,118000.0
2011-07-19 09:30:00,55.25,55.77,55.2,55.61,93000.0,31.2425,31.5366,31.2142,31.4461,93000.0
2011-07-19 10:00:00,55.61,55.85,55.61,55.64,46100.0,31.4461,31.5818,31.4461,31.463,46100.0
2011-07-19 10:30:00,55.64,55.7,55.51,55.58,26200.0,31.463,31.497,31.3895,31.4291,26200.0
2011-07-19 11:00:00,55.56,55.59,55.45,55.51,19900.0,31.4178,31.4348,31.3556,31.3895,19900.0
2011-07-19 11:30:00,55.52,55.56,55.33,55.48,15700.0,31.3952,31.4178,31.2877,31.3726,15700.0
2011-07-19 12:00:00,55.47,55.49,55.38,55.41,18100.0,31.3669,31.3782,31.316,31.333,18100.0
2011-07-19 12:30:00,55.44,55.49,55.4,55.43,22900.0,31.3499,31.3782,31.3273,31.3443,22900.0
2011-07-19 13:00:00,55.42,55.65,55.4,55.65,22000.0,31.3386,31.4687,31.3273,31.4687,22000.0
2011-07-19 13:30:00,55.65,55.8,55.65,55.72,35300.0,31.4687,31.5535,31.4687,31.5083,35300.0
2011-07-19 14:00:00,55.73,55.73,55.63,55.65,17400.0,31.5139,31.5139,31.4574,31.4687,17400.0
2011-07-19 14:30:00,55.65,55.76,55.6,55.72,66300.0,31.4687,31.5309,31.4404,31.5083,66300.0
2011-07-19 15:00:00,55.72,55.83,55.69,55.75,20900.0,31.5083,31.5705,31.4913,31.5252,20900.0
2011-07-19 15:30:00,55.75,55.79,55.69,55.77,92500.0,31.5252,31.5479,31.4913,31.5366,92500.0
2011-07-20 09:30:00,56.15,56.39,56.11,56.32,62800.0,31.7514,31.8871,31.7288,31.8476,62800.0
2011-07-20 10:00:00,56.31,56.66,56.24,56.55,49100.0,31.8419,32.0398,31.8023,31.9776,49100.0
2011-07-20 10:30:00,56.5,56.55,56.36,56.55,15900.0,31.9493,31.9776,31.8702,31.9776,15900.0
2011-07-20 11:00:00,56.54,56.63,56.51,56.51,31300.0,31.972,32.0229,31.955,31.955,31300.0
2011-07-20 11:30:00,56.53,56.54,56.36,56.43,17600.0,31.9663,31.972,31.8702,31.9098,17600.0
2011-07-20 12:00:00,56.42,56.51,56.28,56.4,146400.0,31.9041,31.955,31.8249,31.8928,146400.0
2011-07-20 12:30:00,56.39,56.43,56.39,56.42,7400.0,31.8871,31.9098,31.8871,31.9041,7400.0
2011-07-20 13:00:00,56.42,56.44,56.4,56.44,7600.0,31.9041,31.9154,31.8928,31.9154,7600.0
2011-07-20 13:30:00,56.45,56.59,56.43,56.57,42500.0,31.9211,32.0002,31.9098,31.9889,42500.0
2011-07-20 14:00:00,56.54,56.65,56.48,56.65,38000.0,31.972,32.0342,31.938,32.0342,38000.0
2011-07-20 14:30:00,56.65,56.74,56.55,56.63,26000.0,32.0342,32.0851,31.9776,32.0229,26000.0
2011-07-20 15:00:00,56.62,56.75,56.57,56.63,39500.0,32.0172,32.0907,31.9889,32.0229,39500.0
2011-07-20 15:30:00,56.62,56.67,56.51,56.56,117800.0,32.0172,32.0455,31.955,31.9833,117800.0
2011-07-21 09:30:00,56.93,57.12,56.81,57.01,60100.0,32.1925,32.2999,32.1246,32.2377,60100.0
2011-07-21 10:00:00,57.0,57.33,56.95,57.25,43800.0,32.2321,32.4187,32.2038,32.3735,43800.0
2011-07-21 10:30:00,57.21,57.27,57.17,57.17,24600.0,32.3508,32.3848,32.3282,32.3282,24600.0
2011-07-21 11:00:00,57.16,57.27,57.14,57.21,53600.0,32.3226,32.3848,32.3113,32.3508,53600.0
2011-07-21 11:30:00,57.19,57.27,57.16,57.27,16600.0,32.3395,32.3848,32.3226,32.3848,16600.0
2011-07-21 12:00:00,57.27,57.34,57.26,57.34,43800.0,32.3848,32.4243,32.3791,32.4243,43800.0
2011-07-21 12:30:00,57.33,57.57,57.33,57.57,33000.0,32.4187,32.5544,32.4187,32.5544,33000.0
2011-07-21 13:00:00,57.58,57.59,57.47,57.54,33700.0,32.5601,32.5657,32.4979,32.5374,33700.0
2011-07-21 13:30:00,57.51,57.52,57.44,57.48,14100.0,32.5205,32.5261,32.4809,32.5035,14100.0
2011-07-21 14:00:00,57.48,57.63,57.48,57.62,48300.0,32.5035,32.5883,32.5035,32.5827,48300.0
2011-07-21 14:30:00,57.63,57.73,57.61,57.7,24700.0,32.5883,32.6449,32.577,32.6279,24700.0
2011-07-21 15:00:00,57.71,57.73,57.6,57.69,48300.0,32.6336,32.6449,32.5714,32.6223,48300.0
2011-07-21 15:30:00,57.67,57.67,57.28,57.39,197400.0,32.611,32.611,32.3904,32.4526,197400.0
2011-07-22 09:30:00,56.85,56.85,56.46,56.46,58600.0,32.4745,32.4745,32.2517,32.2517,58600.0
2011-07-22 10:00:00,56.45,56.51,56.39,56.51,22300.0,32.246,32.2802,32.2117,32.2802,22300.0
2011-07-22 10:30:00,56.51,56.51,56.4,56.48,28400.0,32.2802,32.2802,32.2174,32.2631,28400.0
2011-07-22 11:00:00,56.48,56.52,56.42,56.44,29300.0,32.2631,32.286,32.2288,32.2403,29300.0
2011-07-22 11:30:00,56.44,56.44,56.3,56.3,27300.0,32.2403,32.2403,32.1603,32.1603,27300.0
2011-07-22 12:00:00,56.29,56.32,56.19,56.22,60100.0,32.1546,32.1717,32.0974,32.1146,60100.0
2011-07-22 12:30:00,56.22,56.26,56.15,56.19,43600.0,32.1146,32.1374,32.0746,32.0974,43600.0
2011-07-22 13:00:00,56.21,56.26,56.18,56.2,10700.0,32.1089,32.1374,32.0917,32.1032,10700.0
2011-07-22 13:30:00,56.2,56.22,56.1,56.17,21300.0,32.1032,32.1146,32.046,32.086,21300.0
2011-07-22 14:00:00,56.17,56.19,56.14,56.14,22200.0,32.086,32.0974,32.0689,32.0689,22200.0
2011-07-22 14:30:00,56.15,56.18,56.11,56.17,11300.0,32.0746,32.0917,32.0517,32.086,11300.0
2011-07-22 15:00:00,56.18,56.18,56.04,56.05,12700.0,32.0917,32.0917,32.0118,32.0175,12700.0
2011-07-22 15:30:00,56.05,56.23,55.97,56.19,122400.0,32.0175,32.1203,31.9718,32.0974,122400.0
2011-07-25 09:30:00,55.78,55.87,55.53,55.84,77500.0,31.8632,31.9147,31.7204,31.8975,77500.0
2011-07-25 10:00:00,55.87,56.15,55.87,56.06,36300.0,31.9147,32.0746,31.9147,32.0232,36300.0
2011-07-25 10:30:00,56.07,56.08,55.92,56.06,41000.0,32.0289,32.0346,31.9432,32.0232,41000.0
2011-07-25 11:00:00,56.05,56.14,56.0,56.08,31400.0,32.0175,32.0689,31.9889,32.0346,31400.0
2011-07-25 11:30:00,56.08,56.08,55.96,55.99,24200.0,32.0346,32.0346,31.9661,31.9832,24200.0
2011-07-25 12:00:00,55.99,56.01,55.9,55.91,64500.0,31.9832,31.9946,31.9318,31.9375,64500.0
2011-07-25 12:30:00,55.92,55.98,55.91,55.94,14900.0,31.9432,31.9775,31.9375,31.9546,14900.0
2011-07-25 13:00:00,55.94,55.98,55.93,55.97,9100.0,31.9546,31.9775,31.9489,31.9718,9100.0
2011-07-25 13:30:00,55.97,55.99,55.9,55.91,21800.0,31.9718,31.9832,31.9318,31.9375,21800.0
2011-07-25 14:00:00,55.91,56.06,55.91,56.04,22900.0,31.9375,32.0232,31.9375,32.0118,22900.0
2011-07-25 14:30:00,56.03,56.04,55.79,55.81,89700.0,32.0061,32.0118,31.869,31.8804,89700.0
2011-07-25 15:00:00,55.81,55.81,55.52,55.64,100100.0,31.8804,31.8804,31.7147,31.7833,100100.0
2011-07-25 15:30:00,55.65,55.93,55.63,55.87,110400.0,31.789,31.9489,31.7776,31.9147,110400.0
2011-07-26 09:30:00,55.77,55.91,55.58,55.66,37600.0,31.8575,31.9375,31.749,31.7947,37600.0
2011-07-26 10:00:00,55.66,55.77,55.48,55.73,28900.0,31.7947,31.8575,31.6919,31.8347,28900.0
2011-07-26 10:30:00,55.73,55.75,55.43,55.47,45500.0,31.8347,31.8461,31.6633,31.6862,45500.0
2011-07-26 11:00:00,55.49,55.57,55.28,55.52,70400.0,31.6976,31.7433,31.5776,31.7147,70400.0
2011-07-26 11:30:00,55.52,55.54,55.33,55.35,21200.0,31.7147,31.7261,31.6062,31.6176,21200.0
2011-07-26 12:00:00,55.35,55.38,55.31,55.32,27400.0,31.6176,31.6348,31.5948,31.6005,27400.0
2011-07-26 12:30:00,55.34,55.42,55.31,55.37,19500.0,31.6119,31.6576,31.5948,31.629,19500.0
2011-07-26 13:00:00,55.36,55.38,55.26,55.29,27900.0,31.6233,31.6348,31.5662,31.5833,27900.0
2011-07-26 13:30:00,55.3,55.35,55.2,55.2,38900.0,31.5891,31.6176,31.5319,31.5319,38900.0
2011-07-26 14:00:00,55.2,55.48,55.2,55.34,59100.0,31.5319,31.6919,31.5319,31.6119,59100.0
2011-07-26 14:30:00,55.33,55.34,55.22,55.25,49500.0,31.6062,31.6119,31.5434,31.5605,49500.0
2011-07-26 15:00:00,55.25,55.28,55.21,55.27,52800.0,31.5605,31.5776,31.5376,31.5719,52800.0
2011-07-26 15:30:00,55.28,55.32,55.05,55.17,202100.0,31.5776,31.6005,31.4462,31.5148,202100.0
2011-07-27 09:30:00,55.01,55.16,54.52,54.67,94500.0,31.4234,31.5091,31.1435,31.2292,94500.0
2011-07-27 10:00:00,54.65,54.8,54.6,54.69,56700.0,31.2178,31.3034,31.1892,31.2406,56700.0
2011-07-27 10:30:00,54.68,54.81,54.5,54.53,79200.0,31.2349,31.3092,31.1321,31.1492,79200.0
2011-07-27 11:00:00,54.52,54.53,54.35,54.48,42200.0,31.1435,31.1492,31.0464,31.1206,42200.0
2011-07-27 11:30:00,54.49,54.57,54.42,54.44,41600.0,31.1264,31.1721,31.0864,31.0978,41600.0
2011-07-27 12:00:00,54.44,54.51,54.35,54.42,23100.0,31.0978,31.1378,31.0464,31.0864,23100.0
2011-07-27 12:30:00,54.43,54.44,54.35,54.39,10500.0,31.0921,31.0978,31.0464,31.0692,10500.0
2011-07-27 13:00:00,54.38,54.39,54.3,54.3,25200.0,31.0635,31.0692,31.0178,31.0178,25200.0
2011-07-27 13:30:00,54.31,54.37,54.31,54.33,15100.0,31.0235,31.0578,31.0235,31.035,15100.0
2011-07-27 14:00:00,54.34,54.42,54.31,54.36,14200.0,31.0407,31.0864,31.0235,31.0521,14200.0
2011-07-27 14:30:00,54.36,54.36,54.17,54.25,39300.0,31.0521,31.0521,30.9436,30.9893,39300.0
2011-07-27 15:00:00,54.26,54.38,54.15,54.16,82600.0,30.995,31.0635,30.9321,30.9379,82600.0
2011-07-27 15:30:00,54.15,54.27,54.06,54.13,426000.0,30.9321,31.0007,30.8807,30.9207,426000.0
2011-07-28 09:30:00,54.13,54.61,53.71,54.36,119900.0,30.9207,31.1949,30.6808,31.0521,119900.0
2011-07-28 10:00:00,54.38,54.8,54.26,54.52,47000.0,31.0635,31.3034,30.995,31.1435,47000.0
2011-07-28 10:30:00,54.57,54.61,54.41,54.49,16500.0,31.1721,31.1949,31.0807,31.1264,16500.0
2011-07-28 11:00:00,54.5,54.8,54.5,54.71,29900.0,31.1321,31.3034,31.1321,31.252,29900.0
2011-07-28 11:30:00,54.7,54.86,54.67,54.86,34600.0,31.2463,31.3377,31.2292,31.3377,34600.0
2011-07-28 12:00:00,54.86,54.91,54.76,54.81,21000.0,31.3377,31.3663,31.2806,31.3092,21000.0
2011-07-28 12:30:00,54.79,54.81,54.73,54.79,32600.0,31.2977,31.3092,31.2635,31.2977,32600.0
2011-07-28 13:00:00,54.77,54.91,54.75,54.85,89600.0,31.2863,31.3663,31.2749,31.332,89600.0
2011-07-28 13:30:00,54.83,54.85,54.69,54.72,24500.0,31.3206,31.332,31.2406,31.2577,24500.0
2011-07-28 14:00:00,54.71,54.74,54.51,54.62,31500.0,31.252,31.2692,31.1378,31.2006,31500.0
2011-07-28 14:30:00,54.62,54.88,54.6,54.83,38800.0,31.2006,31.3491,31.1892,31.3206,38800.0
2011-07-28 15:00:00,54.83,54.93,54.67,54.71,110300.0,31.3206,31.3777,31.2292,31.252,110300.0
2011-07-28 15:30:00,54.7,54.73,54.52,54.6,135300.0,31.2463,31.2635,31.1435,31.1892,135300.0
2011-07-29 09:30:00,53.87,54.02,53.34,53.45,114500.0,30.7722,30.8579,30.4694,30.5323,114500.0
2011-07-29 10:00:00,53.42,53.74,53.38,53.64,67000.0,30.5151,30.6979,30.4923,30.6408,67000.0
2011-07-29 10:30:00,53.66,54.28,53.64,54.28,97800.0,30.6522,31.0064,30.6408,31.0064,97800.0
2011-07-29 11:00:00,54.27,54.27,53.87,53.87,53900.0,31.0007,31.0007,30.7722,30.7722,53900.0
2011-07-29 11:30:00,53.86,54.2,53.75,54.16,32300.0,30.7665,30.9607,30.7036,30.9379,32300.0
2011-07-29 12:00:00,54.15,54.15,53.86,53.86,32100.0,30.9321,30.9321,30.7665,30.7665,32100.0
2011-07-29 12:30:00,53.87,54.01,53.85,53.92,19700.0,30.7722,30.8522,30.7608,30.8008,19700.0
2011-07-29 13:00:00,53.92,53.96,53.86,53.95,26900.0,30.8008,30.8236,30.7665,30.8179,26900.0
2011-07-29 13:30:00,53.94,54.06,53.89,54.04,14300.0,30.8122,30.8807,30.7836,30.8693,14300.0
2011-07-29 14:00:00,54.05,54.18,53.99,54.03,27400.0,30.875,30.9493,30.8407,30.8636,27400.0
2011-07-29 14:30:00,54.04,54.09,53.97,54.01,29700.0,30.8693,30.8979,30.8293,30.8522,29700.0
2011-07-29 15:00:00,54.01,54.1,53.96,53.97,45100.0,30.8522,30.9036,30.8236,30.8293,45100.0
2011-07-29 15:30:00,53.99,53.99,53.7,53.7,270500.0,30.8407,30.8407,30.6751,30.6751,270500.0
2011-08-01 09:30:00,54.78,54.78,54.2,54.25,65800.0,31.292,31.292,30.9607,30.9893,65800.0
2011-08-01 10:00:00,54.23,54.23,53.65,53.93,51400.0,30.9778,30.9778,30.6465,30.8065,51400.0
2011-08-01 10:30:00,53.93,54.07,53.89,53.89,12100.0,30.8065,30.8864,30.7836,30.7836,12100.0
2011-08-01 11:00:00,53.9,53.94,53.69,53.92,21800.0,30.7893,30.8122,30.6694,30.8008,21800.0
2011-08-01 11:30:00,53.91,53.93,53.63,53.75,18600.0,30.795,30.8065,30.6351,30.7036,18600.0
2011-08-01 12:00:00,53.77,53.84,53.55,53.6,35300.0,30.7151,30.7551,30.5894,30.618,35300.0
2011-08-01 12:30:00,53.6,53.73,53.55,53.65,11400.0,30.618,30.6922,30.5894,30.6465,11400.0
2011-08-01 13:00:00,53.66,53.73,53.61,53.66,17400.0,30.6522,30.6922,30.6237,30.6522,17400.0
2011-08-01 13:30:00,53.67,53.86,53.67,53.86,7400.0,30.6579,30.7665,30.6579,30.7665,7400.0
2011-08-01 14:00:00,53.86,53.86,53.77,53.81,13200.0,30.7665,30.7665,30.7151,30.7379,13200.0
2011-08-01 14:30:00,53.81,53.99,53.8,53.99,11800.0,30.7379,30.8407,30.7322,30.8407,11800.0
2011-08-01 15:00:00,53.99,54.08,53.95,54.03,14600.0,30.8407,30.8922,30.8179,30.8636,14600.0
2011-08-01 15:30:00,54.05,54.13,53.87,54.03,61500.0,30.875,30.9207,30.7722,30.8636,61500.0
2011-08-02 09:30:00,53.83,53.96,53.32,53.35,137400.0,30.7493,30.8236,30.458,30.4752,137400.0
2011-08-02 10:00:00,53.35,53.39,52.75,52.83,121200.0,30.4752,30.498,30.1324,30.1781,121200.0
2011-08-02 10:30:00,52.86,52.88,52.16,52.2,153700.0,30.1953,30.2067,29.7954,29.8182,153700.0
2011-08-02 11:00:00,52.19,52.2,51.75,52.08,111900.0,29.8125,29.8182,29.5612,29.7497,111900.0
2011-08-02 11:30:00,52.1,52.47,52.1,52.43,85600.0,29.7611,29.9725,29.7611,29.9496,85600.0
2011-08-02 12:00:00,52.44,52.7,52.38,52.7,67600.0,29.9553,30.1039,29.9211,30.1039,67600.0
2011-08-02 12:30:00,52.71,52.71,52.3,52.42,179500.0,30.1096,30.1096,29.8754,29.9439,179500.0
2011-08-02 13:00:00,52.43,52.71,52.41,52.66,65400.0,29.9496,30.1096,29.9382,30.081,65400.0
2011-08-02 13:30:00,52.68,52.7,52.5,52.57,55200.0,30.0924,30.1039,29.9896,30.0296,55200.0
2011-08-02 14:00:00,52.55,52.72,52.55,52.68,38900.0,30.0182,30.1153,30.0182,30.0924,38900.0
2011-08-02 14:30:00,52.69,52.93,52.6,52.91,86100.0,30.0981,30.2352,30.0467,30.2238,86100.0
2011-08-02 15:00:00,52.89,52.96,52.66,52.68,89100.0,30.2124,30.2524,30.081,30.0924,89100.0
2011-08-02 15:30:00,52.66,52.77,52.41,52.46,393900.0,30.081,30.1438,29.9382,29.9668,393900.0
2011-08-03 09:30:00,52.41,52.45,51.83,51.94,123300.0,29.9382,29.961,29.6069,29.6697,123300.0
2011-08-03 10:00:00,51.94,52.1,51.08,51.34,144400.0,29.6697,29.7611,29.1785,29.327,144400.0
2011-08-03 10:30:00,51.31,51.31,50.86,51.05,159800.0,29.3098,29.3098,29.0528,29.1613,159800.0
2011-08-03 11:00:00,51.04,51.73,51.04,51.41,117100.0,29.1556,29.5498,29.1556,29.367,117100.0
2011-08-03 11:30:00,51.42,51.69,51.3,51.56,78300.0,29.3727,29.5269,29.3041,29.4527,78300.0
2011-08-03 12:00:00,51.58,51.72,51.5,51.71,69800.0,29.4641,29.544,29.4184,29.5383,69800.0
2011-08-03 12:30:00,51.68,51.9,51.66,51.89,43900.0,29.5212,29.6469,29.5098,29.6412,43900.0
2011-08-03 13:00:00,51.89,52.16,51.79,52.16,42800.0,29.6412,29.7954,29.584,29.7954,42800.0
2011-08-03 13:30:00,52.17,52.8,52.17,52.59,89900.0,29.8011,30.161,29.8011,30.041,89900.0
2011-08-03 14:00:00,52.59,52.64,52.14,52.15,51700.0,30.041,30.0696,29.784,29.7897,51700.0
2011-08-03 14:30:00,52.16,52.21,51.91,52.2,90800.0,29.7954,29.824,29.6526,29.8182,90800.0
2011-08-03 15:00:00,52.19,52.77,52.18,52.74,78100.0,29.8125,30.1438,29.8068,30.1267,78100.0
2011-08-03 15:30:00,52.74,53.3,52.67,53.22,379000.0,30.1267,30.4466,30.0867,30.4009,379000.0
2011-08-04 09:30:00,52.36,52.4,51.6,51.99,180200.0,29.9096,29.9325,29.4755,29.6983,180200.0
2011-08-04 10:00:00,52.0,52.05,51.52,51.69,137600.0,29.704,29.7326,29.4298,29.5269,137600.0
2011-08-04 10:30:00,51.68,51.86,51.32,51.35,91700.0,29.5212,29.624,29.3156,29.3327,91700.0
2011-08-04 11:00:00,51.35,51.41,50.71,51.19,240800.0,29.3327,29.367,28.9671,29.2413,240800.0
2011-08-04 11:30:00,51.21,51.61,51.11,51.28,111100.0,29.2527,29.4812,29.1956,29.2927,111100.0
2011-08-04 12:00:00,51.28,51.7,51.24,51.62,86800.0,29.2927,29.5326,29.2699,29.4869,86800.0
2011-08-04 12:30:00,51.62,51.79,51.52,51.58,83500.0,29.4869,29.584,29.4298,29.4641,83500.0
2011-08-04 13:00:00,51.6,51.68,51.47,51.67,72600.0,29.4755,29.5212,29.4012,29.5155,72600.0
2011-08-04 13:30:00,51.7,51.74,51.41,51.46,97600.0,29.5326,29.5555,29.367,29.3955,97600.0
2011-08-04 14:00:00,51.48,51.57,51.41,51.49,143700.0,29.407,29.4584,29.367,29.4127,143700.0
2011-08-04 14:30:00,51.48,52.04,51.46,51.87,124300.0,29.407,29.7268,29.3955,29.6297,124300.0
2011-08-04 15:00:00,51.85,52.0,51.56,51.56,90800.0,29.6183,29.704,29.4527,29.4527,90800.0
2011-08-04 15:30:00,51.57,51.89,51.39,51.71,369800.0,29.4584,29.6412,29.3555,29.5383,369800.0
2011-08-05 09:30:00,51.96,52.28,51.12,51.31,318200.0,29.6811,29.8639,29.2013,29.3098,318200.0
2011-08-05 10:00:00,51.31,52.13,50.92,51.94,271100.0,29.3098,29.7783,29.0871,29.6697,271100.0
2011-08-05 10:30:00,51.9,51.95,51.3,51.47,113100.0,29.6469,29.6754,29.3041,29.4012,113100.0
2011-08-05 11:00:00,51.46,51.46,50.76,51.1,149500.0,29.3955,29.3955,28.9957,29.1899,149500.0
2011-08-05 11:30:00,51.07,51.27,50.37,50.5,136000.0,29.1727,29.287,28.7729,28.8471,136000.0
2011-08-05 12:00:00,50.5,51.31,50.18,50.77,251900.0,28.8471,29.3098,28.6644,29.0014,251900.0
2011-08-05 12:30:00,50.79,52.03,50.74,51.75,225600.0,29.0128,29.7211,28.9842,29.5612,225600.0
2011-08-05 13:00:00,51.71,51.83,51.28,51.48,105200.0,29.5383,29.6069,29.2927,29.407,105200.0
2011-08-05 13:30:00,51.48,51.76,51.14,51.65,122600.0,29.407,29.5669,29.2127,29.5041,122600.0
2011-08-05 14:00:00,51.62,51.67,51.24,51.36,174600.0,29.4869,29.5155,29.2699,29.3384,174600.0
2011-08-05 14:30:00,51.38,51.42,51.05,51.07,186200.0,29.3498,29.3727,29.1613,29.1727,186200.0
2011-08-05 15:00:00,51.08,51.16,50.64,50.86,110700.0,29.1785,29.2242,28.9271,29.0528,110700.0
2011-08-05 15:30:00,50.83,51.23,50.77,51.11,178300.0,29.0357,29.2641,29.0014,29.1956,178300.0
2011-08-08 09:30:00,48.92,50.15,48.7,49.36,276000.0,27.9446,28.6472,27.8189,28.1959,276000.0
2011-08-08 10:00:00,49.41,49.56,48.84,48.88,121600.0,28.2245,28.3102,27.8989,27.9218,121600.0
2011-08-08 10:30:00,48.88,49.06,48.49,48.86,164500.0,27.9218,28.0246,27.699,27.9103,164500.0
2011-08-08 11:00:00,48.85,49.42,48.78,49.26,115800.0,27.9046,28.2302,27.8646,28.1388,115800.0
2011-08-08 11:30:00,49.23,49.32,49.11,49.27,73500.0,28.1217,28.1731,28.0531,28.1445,73500.0
2011-08-08 12:00:00,49.25,49.33,48.99,49.1,68400.0,28.1331,28.1788,27.9846,28.0474,68400.0
2011-08-08 12:30:00,49.12,49.23,49.01,49.05,43800.0,28.0588,28.1217,27.996,28.0189,43800.0
2011-08-08 13:00:00,49.05,49.24,48.97,49.16,48900.0,28.0189,28.1274,27.9732,28.0817,48900.0
2011-08-08 13:30:00,49.15,49.22,48.85,48.88,109000.0,28.076,28.116,27.9046,27.9218,109000.0
2011-08-08 14:00:00,48.88,49.16,48.35,48.74,180400.0,27.9218,28.0817,27.619,27.8418,180400.0
2011-08-08 14:30:00,48.77,49.33,48.73,48.82,191700.0,27.8589,28.1788,27.8361,27.8875,191700.0
2011-08-08 15:00:00,48.81,49.71,48.8,49.05,152400.0,27.8818,28.3959,27.8761,28.0189,152400.0
2011-08-08 15:30:00,49.05,49.29,48.61,48.74,300900.0,28.0189,28.156,27.7675,27.8418,300900.0
2011-08-09 09:30:00,49.54,49.88,49.26,49.68,319700.0,28.2988,28.493,28.1388,28.3787,319700.0
2011-08-09 10:00:00,49.7,50.29,49.65,50.25,317000.0,28.3902,28.7272,28.3616,28.7043,317000.0
2011-08-09 10:30:00,50.28,50.62,50.11,50.15,104800.0,28.7215,28.9157,28.6244,28.6472,104800.0
2011-08-09 11:00:00,50.15,50.15,49.66,50.08,124000.0,28.6472,28.6472,28.3673,28.6072,124000.0
2011-08-09 11:30:00,50.11,50.21,49.82,50.2,109300.0,28.6244,28.6815,28.4587,28.6758,109300.0
2011-08-09 12:00:00,50.23,50.53,50.21,50.48,81300.0,28.6929,28.8643,28.6815,28.8357,81300.0
2011-08-09 12:30:00,50.48,50.51,50.39,50.43,39000.0,28.8357,28.8529,28.7843,28.8072,39000.0
2011-08-09 13:00:00,50.44,50.44,50.27,50.31,46900.0,28.8129,28.8129,28.7158,28.7386,46900.0
2011-08-09 13:30:00,50.31,50.34,49.99,50.29,96800.0,28.7386,28.7557,28.5558,28.7272,96800.0
2011-08-09 14:00:00,50.28,50.5,49.47,49.86,241000.0,28.7215,28.8471,28.2588,28.4816,241000.0
2011-08-09 14:30:00,49.9,49.9,48.74,49.16,333300.0,28.5044,28.5044,27.8418,28.0817,333300.0
2011-08-09 15:00:00,49.11,50.39,48.88,50.03,403000.0,28.0531,28.7843,27.9218,28.5787,403000.0
2011-08-09 15:30:00,50.05,51.2,49.74,51.19,306200.0,28.5901,29.247,28.413,29.2413,306200.0
2011-08-10 09:30:00,50.8,50.86,49.88,49.94,463300.0,29.0185,29.0528,28.493,28.5273,463300.0
2011-08-10 10:00:00,49.98,50.02,49.03,49.34,314600.0,28.5501,28.573,28.0074,28.1845,314600.0
2011-08-10 10:30:00,49.35,49.91,49.13,49.33,363700.0,28.1902,28.5101,28.0646,28.1788,363700.0
2011-08-10 11:00:00,49.36,49.67,49.0,49.46,201000.0,28.1959,28.373,27.9903,28.2531,201000.0
2011-08-10 11:30:00,49.47,49.86,49.38,49.86,119600.0,28.2588,28.4816,28.2074,28.4816,119600.0
2011-08-10 12:00:00,49.84,50.01,49.69,49.71,88700.0,28.4701,28.5672,28.3844,28.3959,88700.0
2011-08-10 12:30:00,49.67,49.9,49.41,49.88,69200.0,28.373,28.5044,28.2245,28.493,69200.0
2011-08-10 13:00:00,49.84,50.05,49.41,49.73,90500.0,28.4701,28.5901,28.2245,28.4073,90500.0
2011-08-10 13:30:00,49.69,50.22,49.47,50.12,301600.0,28.3844,28.6872,28.2588,28.6301,301600.0
2011-08-10 14:00:00,50.08,50.57,50.04,50.52,144800.0,28.6072,28.8871,28.5844,28.8586,144800.0
2011-08-10 14:30:00,50.53,50.84,50.45,50.46,146500.0,28.8643,29.0414,28.8186,28.8243,146500.0
2011-08-10 15:00:00,50.44,50.44,49.73,49.8,166500.0,28.8129,28.8129,28.4073,28.4473,166500.0
2011-08-10 15:30:00,49.79,50.31,49.62,49.67,316700.0,28.4416,28.7386,28.3445,28.373,316700.0
2011-08-11 09:30:00,49.98,50.74,49.62,49.76,291500.0,28.5501,28.9842,28.3445,28.4244,291500.0
2011-08-11 10:00:00,49.79,50.04,49.51,49.91,250400.0,28.4416,28.5844,28.2816,28.5101,250400.0
2011-08-11 10:30:00,49.95,50.62,49.8,50.22,156200.0,28.533,28.9157,28.4473,28.6872,156200.0
2011-08-11 11:00:00,50.27,50.55,50.23,50.45,88000.0,28.7158,28.8757,28.6929,28.8186,88000.0
2011-08-11 11:30:00,50.47,50.82,50.24,50.76,100300.0,28.83,29.0299,28.6986,28.9957,100300.0
2011-08-11 12:00:00,50.79,50.9,50.67,50.73,46200.0,29.0128,29.0756,28.9443,28.9785,46200.0
2011-08-11 12:30:00,50.76,50.95,50.62,50.95,73300.0,28.9957,29.1042,28.9157,29.1042,73300.0
2011-08-11 13:00:00,50.94,51.06,50.74,51.0,110400.0,29.0985,29.167,28.9842,29.1328,110400.0
2011-08-11 13:30:00,51.0,51.12,50.9,51.12,90000.0,29.1328,29.2013,29.0756,29.2013,90000.0
2011-08-11 14:00:00,51.1,51.43,51.04,51.42,59100.0,29.1899,29.3784,29.1556,29.3727,59100.0
2011-08-11 14:30:00,51.43,51.53,51.16,51.47,80000.0,29.3784,29.4355,29.2242,29.4012,80000.0
2011-08-11 15:00:00,51.46,51.84,51.42,51.77,90100.0,29.3955,29.6126,29.3727,29.5726,90100.0
2011-08-11 15:30:00,51.77,52.07,51.67,51.87,262100.0,29.5726,29.744,29.5155,29.6297,262100.0
2011-08-12 09:30:00,52.49,52.66,51.78,51.97,179400.0,29.9839,30.081,29.5783,29.6869,179400.0
2011-08-12 10:00:00,51.98,52.05,51.7,51.92,112000.0,29.6926,29.7326,29.5326,29.6583,112000.0
2011-08-12 10:30:00,51.94,52.06,51.75,52.01,86200.0,29.6697,29.7383,29.5612,29.7097,86200.0
2011-08-12 11:00:00,51.98,52.19,51.95,52.15,48100.0,29.6926,29.8125,29.6754,29.7897,48100.0
2011-08-12 11:30:00,52.1,52.34,52.1,52.2,81200.0,29.7611,29.8982,29.7611,29.8182,81200.0
2011-08-12 12:00:00,52.23,52.25,52.01,52.06,34300.0,29.8354,29.8468,29.7097,29.7383,34300.0
2011-08-12 12:30:00,52.07,52.12,51.93,51.99,29200.0,29.744,29.7725,29.664,29.6983,29200.0
2011-08-12 13:00:00,51.99,52.02,51.87,51.87,35200.0,29.6983,29.7154,29.6297,29.6297,35200.0
2011-08-12 13:30:00,51.87,52.13,51.86,51.96,71900.0,29.6297,29.7783,29.624,29.6811,71900.0
2011-08-12 14:00:00,51.96,51.96,51.22,51.41,136000.0,29.6811,29.6811,29.2584,29.367,136000.0
2011-08-12 14:30:00,51.4,51.46,51.29,51.4,69300.0,29.3613,29.3955,29.2984,29.3613,69300.0
2011-08-12 15:00:00,51.4,51.43,51.25,51.27,74400.0,29.3613,29.3784,29.2756,29.287,74400.0
2011-08-12 15:30:00,51.28,51.7,51.2,51.66,207500.0,29.2927,29.5326,29.247,29.5098,207500.0
2011-08-15 09:30:00,52.28,52.64,52.07,52.64,84400.0,29.8639,30.0696,29.744,30.0696,84400.0
2011-08-15 10:00:00,52.64,52.73,52.25,52.68,84500.0,30.0696,30.121,29.8468,30.0924,84500.0
2011-08-15 10:30:00,52.66,52.69,52.48,52.62,53100.0,30.081,30.0981,29.9782,30.0582,53100.0
2011-08-15 11:00:00,52.61,52.71,52.25,52.34,48000.0,30.0524,30.1096,29.8468,29.8982,48000.0
2011-08-15 11:30:00,52.34,52.43,52.19,52.22,35100.0,29.8982,29.9496,29.8125,29.8297,35100.0
2011-08-15 12:00:00,52.22,52.31,52.19,52.21,38600.0,29.8297,29.8811,29.8125,29.824,38600.0
2011-08-15 12:30:00,52.21,52.45,52.19,52.4,31600.0,29.824,29.961,29.8125,29.9325,31600.0
2011-08-15 13:00:00,52.41,52.48,52.34,52.43,41800.0,29.9382,29.9782,29.8982,29.9496,41800.0
2011-08-15 13:30:00,52.45,52.66,52.4,52.63,46800.0,29.961,30.081,29.9325,30.0639,46800.0
2011-08-15 14:00:00,52.61,52.66,52.44,52.63,50900.0,30.0524,30.081,29.9553,30.0639,50900.0
2011-08-15 14:30:00,52.64,52.65,52.49,52.65,44400.0,30.0696,30.0753,29.9839,30.0753,44400.0
2011-08-15 15:00:00,52.63,52.69,52.53,52.55,54700.0,30.0639,30.0981,30.0067,30.0182,54700.0
2011-08-15 15:30:00,52.55,52.77,52.46,52.74,209500.0,30.0182,30.1438,29.9668,30.1267,209500.0
2011-08-16 09:30:00,52.29,52.36,51.83,51.93,99900.0,29.8696,29.9096,29.6069,29.664,99900.0
2011-08-16 10:00:00,51.92,51.99,51.76,51.9,88700.0,29.6583,29.6983,29.5669,29.6469,88700.0
2011-08-16 10:30:00,51.88,52.14,51.82,52.07,92700.0,29.6354,29.784,29.6012,29.744,92700.0
2011-08-16 11:00:00,52.05,52.08,51.92,51.99,56200.0,29.7326,29.7497,29.6583,29.6983,56200.0
2011-08-16 11:30:00,51.97,52.1,51.93,51.99,33100.0,29.6869,29.7611,29.664,29.6983,33100.0
2011-08-16 12:00:00,52.01,52.26,51.98,52.04,120800.0,29.7097,29.8525,29.6926,29.7268,120800.0
2011-08-16 12:30:00,52.06,52.13,51.98,52.11,60900.0,29.7383,29.7783,29.6926,29.7668,60900.0
2011-08-16 13:00:00,52.11,52.12,51.88,51.94,38300.0,29.7668,29.7725,29.6354,29.6697,38300.0
2011-08-16 13:30:00,51.93,52.13,51.93,51.97,29100.0,29.664,29.7783,29.664,29.6869,29100.0
2011-08-16 14:00:00,51.97,52.07,51.9,51.94,23800.0,29.6869,29.744,29.6469,29.6697,23800.0
2011-08-16 14:30:00,51.94,51.97,51.75,51.78,31400.0,29.6697,29.6869,29.5612,29.5783,31400.0
2011-08-16 15:00:00,51.79,52.02,51.77,52.02,81200.0,29.584,29.7154,29.5726,29.7154,81200.0
2011-08-16 15:30:00,52.03,52.32,51.89,52.28,173600.0,29.7211,29.8868,29.6412,29.8639,173600.0
2011-08-17 09:30:00,52.62,53.23,52.51,53.07,95600.0,30.0582,30.4066,29.9953,30.3152,95600.0
2011-08-17 10:00:00,53.1,53.15,52.92,52.99,38300.0,30.3323,30.3609,30.2295,30.2695,38300.0
2011-08-17 10:30:00,53.0,53.07,52.87,52.93,43700.0,30.2752,30.3152,30.201,30.2352,43700.0
2011-08-17 11:00:00,52.93,52.94,52.81,52.85,27500.0,30.2352,30.2409,30.1667,30.1895,27500.0
2011-08-17 11:30:00,52.86,52.88,52.64,52.66,84200.0,30.1953,30.2067,30.0696,30.081,84200.0
2011-08-17 12:00:00,52.66,52.66,52.5,52.63,45300.0,30.081,30.081,29.9896,30.0639,45300.0
2011-08-17 12:30:00,52.68,52.81,52.58,52.64,33900.0,30.0924,30.1667,30.0353,30.0696,33900.0
2011-08-17 13:00:00,52.66,52.73,52.53,52.64,33900.0,30.081,30.121,30.0067,30.0696,33900.0
2011-08-17 13:30:00,52.65,52.67,52.5,52.53,41100.0,30.0753,30.0867,29.9896,30.0067,41100.0
2011-08-17 14:00:00,52.53,52.69,52.53,52.61,37500.0,30.0067,30.0981,30.0067,30.0524,37500.0
2011-08-17 14:30:00,52.63,52.93,52.56,52.85,79400.0,30.0639,30.2352,30.0239,30.1895,79400.0
2011-08-17 15:00:00,52.85,52.9,52.77,52.81,42000.0,30.1895,30.2181,30.1438,30.1667,42000.0
2011-08-17 15:30:00,52.81,52.81,52.56,52.7,139700.0,30.1667,30.1667,30.0239,30.1039,139700.0
2011-08-18 09:30:00,51.42,51.48,50.54,50.93,175100.0,29.3727,29.407,28.87,29.0928,175100.0
2011-08-18 10:00:00,50.91,51.06,50.27,51.01,209600.0,29.0814,29.167,28.7158,29.1385,209600.0
2011-08-18 10:30:00,51.03,51.23,50.65,51.19,65400.0,29.1499,29.2641,28.9328,29.2413,65400.0
2011-08-18 11:00:00,51.15,51.42,50.92,51.27,143300.0,29.2184,29.3727,29.0871,29.287,143300.0
2011-08-18 11:30:00,51.26,51.87,51.26,51.66,138100.0,29.2813,29.6297,29.2813,29.5098,138100.0
2011-08-18 12:00:00,51.66,51.67,51.33,51.45,66400.0,29.5098,29.5155,29.3213,29.3898,66400.0
2011-08-18 12:30:00,51.45,51.56,51.14,51.22,53800.0,29.3898,29.4527,29.2127,29.2584,53800.0
2011-08-18 13:00:00,51.2,51.21,50.87,50.98,47100.0,29.247,29.2527,29.0585,29.1213,47100.0
2011-08-18 13:30:00,50.95,51.03,50.76,50.87,71200.0,29.1042,29.1499,28.9957,29.0585,71200.0
2011-08-18 14:00:00,50.9,51.05,50.84,50.91,89200.0,29.0756,29.1613,29.0414,29.0814,89200.0
2011-08-18 14:30:00,50.88,50.96,50.73,50.75,61300.0,29.0642,29.1099,28.9785,28.99,61300.0
2011-08-18 15:00:00,50.75,50.9,50.56,50.62,107700.0,28.99,29.0756,28.8814,28.9157,107700.0
2011-08-18 15:30:00,50.62,51.14,50.55,50.92,263900.0,28.9157,29.2127,28.8757,29.0871,263900.0
2011-08-19 09:30:00,50.39,50.97,50.06,50.55,157900.0,28.7843,29.1156,28.5958,28.8757,157900.0
2011-08-19 10:00:00,50.58,51.09,50.34,50.9,108900.0,28.8928,29.1842,28.7557,29.0756,108900.0
2011-08-19 10:30:00,50.9,50.95,50.67,50.73,84900.0,29.0756,29.1042,28.9443,28.9785,84900.0
2011-08-19 11:00:00,50.71,50.79,50.49,50.5,41200.0,28.9671,29.0128,28.8414,28.8471,41200.0
2011-08-19 11:30:00,50.49,50.53,50.19,50.48,67600.0,28.8414,28.8643,28.6701,28.8357,67600.0
2011-08-19 12:00:00,50.46,50.46,50.18,50.23,51600.0,28.8243,28.8243,28.6644,28.6929,51600.0
2011-08-19 12:30:00,50.25,50.38,50.14,50.14,58500.0,28.7043,28.7786,28.6415,28.6415,58500.0
2011-08-19 13:00:00,50.13,50.2,49.87,49.95,52100.0,28.6358,28.6758,28.4873,28.533,52100.0
2011-08-19 13:30:00,49.97,49.97,49.62,49.7,73500.0,28.5444,28.5444,28.3445,28.3902,73500.0
2011-08-19 14:00:00,49.69,49.75,49.42,49.56,96300.0,28.3844,28.4187,28.2302,28.3102,96300.0
2011-08-19 14:30:00,49.57,49.57,49.25,49.33,109100.0,28.3159,28.3159,28.1331,28.1788,109100.0
2011-08-19 15:00:00,49.34,49.56,49.28,49.46,105100.0,28.1845,28.3102,28.1502,28.2531,105100.0
2011-08-19 15:30:00,49.46,49.74,49.39,49.42,198400.0,28.2531,28.413,28.2131,28.2302,198400.0
2011-08-22 09:30:00,50.64,50.65,50.14,50.22,119800.0,28.9271,28.9328,28.6415,28.6872,119800.0
2011-08-22 10:00:00,50.22,50.35,50.06,50.2,55700.0,28.6872,28.7615,28.5958,28.6758,55700.0
2011-08-22 10:30:00,50.21,50.25,50.01,50.05,51700.0,28.6815,28.7043,28.5672,28.5901,51700.0
2011-08-22 11:00:00,50.02,50.11,49.51,49.61,68400.0,28.573,28.6244,28.2816,28.3388,68400.0
2011-08-22 11:30:00,49.62,49.67,48.84,48.88,142900.0,28.3445,28.373,27.8989,27.9218,142900.0
2011-08-22 12:00:00,48.89,49.23,48.86,49.04,68700.0,27.9275,28.1217,27.9103,28.0131,68700.0
2011-08-22 12:30:00,49.04,49.28,48.94,49.28,78800.0,28.0131,28.1502,27.956,28.1502,78800.0
2011-08-22 13:00:00,49.24,49.36,49.05,49.07,55100.0,28.1274,28.1959,28.0189,28.0303,55100.0
2011-08-22 13:30:00,49.08,49.15,48.92,49.05,73500.0,28.036,28.076,27.9446,28.0189,73500.0
2011-08-22 14:00:00,49.04,49.08,48.95,48.96,70300.0,28.0131,28.036,27.9617,27.9675,70300.0
2011-08-22 14:30:00,48.95,49.02,48.83,48.85,56100.0,27.9617,28.0017,27.8932,27.9046,56100.0
2011-08-22 15:00:00,48.84,48.96,48.82,48.95,73200.0,27.8989,27.9675,27.8875,27.9617,73200.0
2011-08-22 15:30:00,48.94,49.11,48.84,48.94,140500.0,27.956,28.0531,27.8989,27.956,140500.0
2011-08-23 09:30:00,49.58,49.7,48.52,49.34,213300.0,28.3216,28.3902,27.7161,28.1845,213300.0
2011-08-23 10:00:00,49.35,49.96,49.27,49.62,101500.0,28.1902,28.5387,28.1445,28.3445,101500.0
2011-08-23 10:30:00,49.58,50.03,49.52,49.89,62100.0,28.3216,28.5787,28.2873,28.4987,62100.0
2011-08-23 11:00:00,49.87,49.96,49.67,49.87,63600.0,28.4873,28.5387,28.373,28.4873,63600.0
2011-08-23 11:30:00,49.87,50.28,49.87,50.25,64300.0,28.4873,28.7215,28.4873,28.7043,64300.0
2011-08-23 12:00:00,50.25,50.3,50.01,50.02,46500.0,28.7043,28.7329,28.5672,28.573,46500.0
2011-08-23 12:30:00,50.03,50.35,50.01,50.29,107300.0,28.5787,28.7615,28.5672,28.7272,107300.0
2011-08-23 13:00:00,50.29,50.34,50.19,50.32,33900.0,28.7272,28.7557,28.6701,28.7443,33900.0
2011-08-23 13:30:00,50.33,50.43,50.11,50.31,79400.0,28.75,28.8072,28.6244,28.7386,79400.0
2011-08-23 14:00:00,50.27,50.5,50.22,50.44,99400.0,28.7158,28.8471,28.6872,28.8129,99400.0
2011-08-23 14:30:00,50.45,50.57,50.35,50.55,64400.0,28.8186,28.8871,28.7615,28.8757,64400.0
2011-08-23 15:00:00,50.56,50.68,50.51,50.58,60200.0,28.8814,28.95,28.8529,28.8928,60200.0
2011-08-23 15:30:00,50.59,50.74,50.47,50.7,183200.0,28.8986,28.9842,28.83,28.9614,183200.0
2011-08-24 09:30:00,50.76,51.65,50.53,51.61,120200.0,28.9957,29.5041,28.8643,29.4812,120200.0
2011-08-24 10:00:00,51.56,52.02,51.53,51.78,108200.0,29.4527,29.7154,29.4355,29.5783,108200.0
2011-08-24 10:30:00,51.78,51.82,51.26,51.48,107700.0,29.5783,29.6012,29.2813,29.407,107700.0
2011-08-24 11:00:00,51.5,51.59,51.27,51.55,62800.0,29.4184,29.4698,29.287,29.4469,62800.0
2011-08-24 11:30:00,51.54,51.59,51.42,51.51,49000.0,29.4412,29.4698,29.3727,29.4241,49000.0
2011-08-24 12:00:00,51.49,51.49,51.02,51.3,49300.0,29.4127,29.4127,29.1442,29.3041,49300.0
2011-08-24 12:30:00,51.32,51.35,51.1,51.26,26200.0,29.3156,29.3327,29.1899,29.2813,26200.0
2011-08-24 13:00:00,51.26,51.57,51.17,51.46,63600.0,29.2813,29.4584,29.2299,29.3955,63600.0
2011-08-24 13:30:00,51.48,51.48,51.2,51.25,78500.0,29.407,29.407,29.247,29.2756,78500.0
2011-08-24 14:00:00,51.25,51.33,51.12,51.22,48500.0,29.2756,29.3213,29.2013,29.2584,48500.0
2011-08-24 14:30:00,51.23,51.47,51.15,51.47,47700.0,29.2641,29.4012,29.2184,29.4012,47700.0
2011-08-24 15:00:00,51.47,51.72,51.44,51.71,52600.0,29.4012,29.544,29.3841,29.5383,52600.0
2011-08-24 15:30:00,51.72,51.94,51.72,51.91,177500.0,29.544,29.6697,29.544,29.6526,177500.0
2011-08-25 09:30:00,52.62,53.08,52.02,52.09,203700.0,30.0582,30.3209,29.7154,29.7554,203700.0
2011-08-25 10:00:00,52.08,52.08,51.18,51.64,176600.0,29.7497,29.7497,29.2356,29.4983,176600.0
2011-08-25 10:30:00,51.64,51.93,51.32,51.84,151900.0,29.4983,29.664,29.3156,29.6126,151900.0
2011-08-25 11:00:00,51.88,51.95,51.46,51.78,54400.0,29.6354,29.6754,29.3955,29.5783,54400.0
2011-08-25 11:30:00,51.77,51.77,51.52,51.68,34500.0,29.5726,29.5726,29.4298,29.5212,34500.0
2011-08-25 12:00:00,51.68,51.76,51.63,51.7,56900.0,29.5212,29.5669,29.4926,29.5326,56900.0
2011-08-25 12:30:00,51.69,51.69,51.2,51.38,52700.0,29.5269,29.5269,29.247,29.3498,52700.0
2011-08-25 13:00:00,51.39,51.42,51.22,51.33,63400.0,29.3555,29.3727,29.2584,29.3213,63400.0
2011-08-25 13:30:00,51.34,51.39,51.24,51.36,55400.0,29.327,29.3555,29.2699,29.3384,55400.0
2011-08-25 14:00:00,51.38,51.39,51.12,51.28,61000.0,29.3498,29.3555,29.2013,29.2927,61000.0
2011-08-25 14:30:00,51.26,51.34,50.98,50.98,40800.0,29.2813,29.327,29.1213,29.1213,40800.0
2011-08-25 15:00:00,50.95,51.33,50.87,51.24,73000.0,29.1042,29.3213,29.0585,29.2699,73000.0
2011-08-25 15:30:00,51.24,51.3,51.05,51.28,261200.0,29.2699,29.3041,29.1613,29.2927,261200.0
2011-08-26 09:30:00,49.47,49.54,48.39,48.92,467000.0,28.2588,28.2988,27.6418,27.9446,467000.0
2011-08-26 10:00:00,48.95,49.46,48.62,49.15,275400.0,27.9617,28.2531,27.7732,28.076,275400.0
2011-08-26 10:30:00,49.16,50.03,49.15,49.81,243700.0,28.0817,28.5787,28.076,28.453,243700.0
2011-08-26 11:00:00,49.79,50.25,49.64,49.95,141200.0,28.4416,28.7043,28.3559,28.533,141200.0
2011-08-26 11:30:00,49.95,50.29,49.92,50.01,95200.0,28.533,28.7272,28.5158,28.5672,95200.0
2011-08-26 12:00:00,49.98,50.2,49.86,49.97,114800.0,28.5501,28.6758,28.4816,28.5444,114800.0
2011-08-26 12:30:00,49.96,50.1,49.7,49.74,84500.0,28.5387,28.6187,28.3902,28.413,84500.0
2011-08-26 13:00:00,49.74,49.9,49.61,49.9,62600.0,28.413,28.5044,28.3388,28.5044,62600.0
2011-08-26 13:30:00,49.89,49.96,49.73,49.82,65600.0,28.4987,28.5387,28.4073,28.4587,65600.0
2011-08-26 14:00:00,49.83,49.96,49.76,49.83,107300.0,28.4644,28.5387,28.4244,28.4644,107300.0
2011-08-26 14:30:00,49.83,49.85,49.55,49.59,74700.0,28.4644,28.4758,28.3045,28.3273,74700.0
2011-08-26 15:00:00,49.61,49.71,49.59,49.69,72500.0,28.3388,28.3959,28.3273,28.3844,72500.0
2011-08-26 15:30:00,49.69,49.96,49.67,49.9,240400.0,28.3844,28.5387,28.373,28.5044,240400.0
2011-08-29 09:30:00,50.54,50.7,50.03,50.06,164900.0,28.87,28.9614,28.5787,28.5958,164900.0
2011-08-29 10:00:00,50.05,50.38,49.97,50.32,127400.0,28.5901,28.7786,28.5444,28.7443,127400.0
2011-08-29 10:30:00,50.32,50.34,50.23,50.28,58100.0,28.7443,28.7557,28.6929,28.7215,58100.0
2011-08-29 11:00:00,50.29,50.31,50.21,50.26,65400.0,28.7272,28.7386,28.6815,28.7101,65400.0
2011-08-29 11:30:00,50.27,50.29,50.16,50.17,58500.0,28.7158,28.7272,28.6529,28.6586,58500.0
2011-08-29 12:00:00,50.18,50.24,50.17,50.19,48600.0,28.6644,28.6986,28.6586,28.6701,48600.0
2011-08-29 12:30:00,50.2,50.26,50.18,50.24,60500.0,28.6758,28.7101,28.6644,28.6986,60500.0
2011-08-29 13:00:00,50.25,50.29,50.22,50.23,36100.0,28.7043,28.7272,28.6872,28.6929,36100.0
2011-08-29 13:30:00,50.24,50.28,50.18,50.28,38100.0,28.6986,28.7215,28.6644,28.7215,38100.0
2011-08-29 14:00:00,50.29,50.35,50.26,50.32,40000.0,28.7272,28.7615,28.7101,28.7443,40000.0
2011-08-29 14:30:00,50.31,50.34,50.23,50.29,59600.0,28.7386,28.7557,28.6929,28.7272,59600.0
2011-08-29 15:00:00,50.29,50.32,50.2,50.23,89000.0,28.7272,28.7443,28.6758,28.6929,89000.0
2011-08-29 15:30:00,50.22,50.34,50.22,50.31,152200.0,28.6872,28.7557,28.6872,28.7386,152200.0
2011-08-30 09:30:00,50.16,50.16,49.6,49.6,146500.0,28.6529,28.6529,28.333,28.333,146500.0
2011-08-30 10:00:00,49.6,49.87,49.38,49.87,134700.0,28.333,28.4873,28.2074,28.4873,134700.0
2011-08-30 10:30:00,49.86,49.86,49.62,49.84,66300.0,28.4816,28.4816,28.3445,28.4701,66300.0
2011-08-30 11:00:00,49.85,49.98,49.83,49.93,65500.0,28.4758,28.5501,28.4644,28.5215,65500.0
2011-08-30 11:30:00,49.94,50.08,49.91,50.06,55400.0,28.5273,28.6072,28.5101,28.5958,55400.0
2011-08-30 12:00:00,50.06,50.18,49.93,50.15,55300.0,28.5958,28.6644,28.5215,28.6472,55300.0
2011-08-30 12:30:00,50.15,50.25,50.13,50.14,63500.0,28.6472,28.7043,28.6358,28.6415,63500.0
2011-08-30 13:00:00,50.16,50.21,50.11,50.12,43400.0,28.6529,28.6815,28.6244,28.6301,43400.0
2011-08-30 13:30:00,50.12,50.29,50.05,50.26,33900.0,28.6301,28.7272,28.5901,28.7101,33900.0
2011-08-30 14:00:00,50.28,50.37,50.15,50.27,101400.0,28.7215,28.7729,28.6472,28.7158,101400.0
2011-08-30 14:30:00,50.27,50.28,50.14,50.2,88300.0,28.7158,28.7215,28.6415,28.6758,88300.0
2011-08-30 15:00:00,50.21,50.22,50.09,50.17,63900.0,28.6815,28.6872,28.6129,28.6586,63900.0
2011-08-30 15:30:00,50.17,50.25,49.96,49.97,164300.0,28.6586,28.7043,28.5387,28.5444,164300.0
2011-08-31 09:30:00,50.47,50.59,50.24,50.59,130700.0,28.83,28.8986,28.6986,28.8986,130700.0
2011-08-31 10:00:00,50.6,50.7,50.5,50.54,100700.0,28.9043,28.9614,28.8471,28.87,100700.0
2011-08-31 10:30:00,50.52,50.62,50.43,50.46,45600.0,28.8586,28.9157,28.8072,28.8243,45600.0
2011-08-31 11:00:00,50.48,50.8,50.48,50.75,74700.0,28.8357,29.0185,28.8357,28.99,74700.0
2011-08-31 11:30:00,50.76,50.94,50.72,50.93,39800.0,28.9957,29.0985,28.9728,29.0928,39800.0
2011-08-31 12:00:00,50.91,51.03,50.83,50.92,35400.0,29.0814,29.1499,29.0357,29.0871,35400.0
2011-08-31 12:30:00,50.9,51.04,50.9,51.03,31600.0,29.0756,29.1556,29.0756,29.1499,31600.0
2011-08-31 13:00:00,51.05,51.15,51.01,51.14,35100.0,29.1613,29.2184,29.1385,29.2127,35100.0
2011-08-31 13:30:00,51.14,51.17,50.99,51.01,25000.0,29.2127,29.2299,29.127,29.1385,25000.0
2011-08-31 14:00:00,51.02,51.04,50.84,50.86,25400.0,29.1442,29.1556,29.0414,29.0528,25400.0
2011-08-31 14:30:00,50.86,50.86,50.67,50.75,40600.0,29.0528,29.0528,28.9443,28.99,40600.0
2011-08-31 15:00:00,50.76,50.91,50.74,50.89,60500.0,28.9957,29.0814,28.9842,29.0699,60500.0
2011-08-31 15:30:00,50.91,51.2,50.89,51.09,129600.0,29.0814,29.247,29.0699,29.1842,129600.0
2011-09-01 09:30:00,51.47,51.63,50.82,50.94,93600.0,29.4012,29.4926,29.0299,29.0985,93600.0
2011-09-01 10:00:00,50.93,51.33,50.87,50.97,133200.0,29.0928,29.3213,29.0585,29.1156,133200.0
2011-09-01 10:30:00,50.94,51.02,50.47,50.47,67900.0,29.0985,29.1442,28.83,28.83,67900.0
2011-09-01 11:00:00,50.47,50.61,50.22,50.56,70900.0,28.83,28.91,28.6872,28.8814,70900.0
2011-09-01 11:30:00,50.56,50.68,50.53,50.63,57100.0,28.8814,28.95,28.8643,28.9214,57100.0
2011-09-01 12:00:00,50.61,50.65,50.56,50.62,34700.0,28.91,28.9328,28.8814,28.9157,34700.0
2011-09-01 12:30:00,50.63,50.69,50.53,50.61,46400.0,28.9214,28.9557,28.8643,28.91,46400.0
2011-09-01 13:00:00,50.59,50.62,50.5,50.57,79300.0,28.8986,28.9157,28.8471,28.8871,79300.0
2011-09-01 13:30:00,50.57,50.58,50.48,50.5,71000.0,28.8871,28.8928,28.8357,28.8471,71000.0
2011-09-01 14:00:00,50.49,50.67,50.44,50.66,64100.0,28.8414,28.9443,28.8129,28.9385,64100.0
2011-09-01 14:30:00,50.66,50.7,50.57,50.61,41400.0,28.9385,28.9614,28.8871,28.91,41400.0
2011-09-01 15:00:00,50.6,50.63,50.36,50.38,82100.0,28.9043,28.9214,28.7672,28.7786,82100.0
2011-09-01 15:30:00,50.38,50.39,50.27,50.32,124200.0,28.7786,28.7843,28.7158,28.7443,124200.0
2011-09-02 09:30:00,49.57,49.88,49.36,49.79,91100.0,28.3159,28.493,28.1959,28.4416,91100.0
2011-09-02 10:00:00,49.75,50.15,49.66,49.98,121300.0,28.4187,28.6472,28.3673,28.5501,121300.0
2011-09-02 10:30:00,49.97,50.05,49.7,49.81,50600.0,28.5444,28.5901,28.3902,28.453,50600.0
2011-09-02 11:00:00,49.82,49.93,49.8,49.84,38000.0,28.4587,28.5215,28.4473,28.4701,38000.0
2011-09-02 11:30:00,49.8,50.03,49.8,49.96,37800.0,28.4473,28.5787,28.4473,28.5387,37800.0
2011-09-02 12:00:00,49.95,50.07,49.94,50.02,33900.0,28.533,28.6015,28.5273,28.573,33900.0
2011-09-02 12:30:00,50.01,50.01,49.73,49.73,28400.0,28.5672,28.5672,28.4073,28.4073,28400.0
2011-09-02 13:00:00,49.74,49.81,49.71,49.76,28300.0,28.413,28.453,28.3959,28.4244,28300.0
2011-09-02 13:30:00,49.75,49.88,49.71,49.74,30800.0,28.4187,28.493,28.3959,28.413,30800.0
2011-09-02 14:00:00,49.74,49.78,49.59,49.65,33300.0,28.413,28.4359,28.3273,28.3616,33300.0
2011-09-02 14:30:00,49.66,49.66,49.53,49.54,44200.0,28.3673,28.3673,28.2931,28.2988,44200.0
2011-09-02 15:00:00,49.53,49.59,49.5,49.58,52600.0,28.2931,28.3273,28.2759,28.3216,52600.0
2011-09-02 15:30:00,49.57,49.78,49.55,49.64,130200.0,28.3159,28.4359,28.3045,28.3559,130200.0
2011-09-06 09:30:00,48.54,48.76,48.3,48.44,145400.0,27.7275,27.8532,27.5904,27.6704,145400.0
2011-09-06 10:00:00,48.45,48.67,48.28,48.31,133100.0,27.6761,27.8018,27.579,27.5962,133100.0
2011-09-06 10:30:00,48.3,48.57,48.29,48.57,58200.0,27.5904,27.7447,27.5847,27.7447,58200.0
2011-09-06 11:00:00,48.56,48.63,48.42,48.57,46900.0,27.739,27.7789,27.659,27.7447,46900.0
2011-09-06 11:30:00,48.58,48.7,48.49,48.52,41800.0,27.7504,27.8189,27.699,27.7161,41800.0
2011-09-06 12:00:00,48.53,48.63,48.5,48.56,38200.0,27.7218,27.7789,27.7047,27.739,38200.0
2011-09-06 12:30:00,48.56,48.58,48.48,48.5,15000.0,27.739,27.7504,27.6933,27.7047,15000.0
2011-09-06 13:00:00,48.52,48.55,48.47,48.51,25400.0,27.7161,27.7332,27.6875,27.7104,25400.0
2011-09-06 13:30:00,48.5,48.61,48.45,48.57,29600.0,27.7047,27.7675,27.6761,27.7447,29600.0
2011-09-06 14:00:00,48.57,48.72,48.53,48.67,24300.0,27.7447,27.8304,27.7218,27.8018,24300.0
2011-09-06 14:30:00,48.68,48.68,48.48,48.49,26900.0,27.8075,27.8075,27.6933,27.699,26900.0
2011-09-06 15:00:00,48.51,48.51,48.4,48.41,45200.0,27.7104,27.7104,27.6476,27.6533,45200.0
2011-09-06 15:30:00,48.41,48.8,48.37,48.77,189900.0,27.6533,27.8761,27.6304,27.8589,189900.0
2011-09-07 09:30:00,49.39,49.39,48.95,49.21,197900.0,28.2131,28.2131,27.9617,28.1103,197900.0
2011-09-07 10:00:00,49.22,49.49,49.14,49.25,138200.0,28.116,28.2702,28.0703,28.1331,138200.0
2011-09-07 10:30:00,49.25,49.39,49.19,49.35,71900.0,28.1331,28.2131,28.0988,28.1902,71900.0
2011-09-07 11:00:00,49.37,49.64,49.3,49.5,103200.0,28.2017,28.3559,28.1617,28.2759,103200.0
2011-09-07 11:30:00,49.61,49.61,49.4,49.61,40100.0,28.3388,28.3388,28.2188,28.3388,40100.0
2011-09-07 12:00:00,49.61,49.63,49.51,49.58,23700.0,28.3388,28.3502,28.2816,28.3216,23700.0
2011-09-07 12:30:00,49.6,49.67,49.57,49.63,26500.0,28.333,28.373,28.3159,28.3502,26500.0
2011-09-07 13:00:00,49.64,49.71,49.62,49.66,34400.0,28.3559,28.3959,28.3445,28.3673,34400.0
2011-09-07 13:30:00,49.65,49.7,49.59,49.65,24800.0,28.3616,28.3902,28.3273,28.3616,24800.0
2011-09-07 14:00:00,49.65,49.9,49.63,49.9,45300.0,28.3616,28.5044,28.3502,28.5044,45300.0
2011-09-07 14:30:00,49.9,49.91,49.83,49.89,21300.0,28.5044,28.5101,28.4644,28.4987,21300.0
2011-09-07 15:00:00,49.88,49.88,49.65,49.69,37600.0,28.493,28.493,28.3616,28.3844,37600.0
2011-09-07 15:30:00,49.68,49.82,49.5,49.82,106100.0,28.3787,28.4587,28.2759,28.4587,106100.0
2011-09-08 09:30:00,49.34,49.73,49.16,49.22,79400.0,28.1845,28.4073,28.0817,28.116,79400.0
2011-09-08 10:00:00,49.2,49.47,49.08,49.32,60100.0,28.1045,28.2588,28.036,28.1731,60100.0
2011-09-08 10:30:00,49.32,49.61,49.32,49.58,34400.0,28.1731,28.3388,28.1731,28.3216,34400.0
2011-09-08 11:00:00,49.61,49.74,49.61,49.7,31400.0,28.3388,28.413,28.3388,28.3902,31400.0
2011-09-08 11:30:00,49.68,49.82,49.61,49.62,32000.0,28.3787,28.4587,28.3388,28.3445,32000.0
2011-09-08 12:00:00,49.6,49.7,49.52,49.63,21300.0,28.333,28.3902,28.2873,28.3502,21300.0
2011-09-08 12:30:00,49.61,49.65,49.56,49.62,37000.0,28.3388,28.3616,28.3102,28.3445,37000.0
2011-09-08 13:00:00,49.62,49.63,49.45,49.48,20900.0,28.3445,28.3502,28.2474,28.2645,20900.0
2011-09-08 13:30:00,49.5,49.53,49.15,49.18,51000.0,28.2759,28.2931,28.076,28.0931,51000.0
2011-09-08 14:00:00,49.17,49.33,49.13,49.3,58800.0,28.0874,28.1788,28.0646,28.1617,58800.0
2011-09-08 14:30:00,49.28,49.5,49.27,49.49,37100.0,28.1502,28.2759,28.1445,28.2702,37100.0
2011-09-08 15:00:00,49.49,49.51,49.27,49.48,34300.0,28.2702,28.2816,28.1445,28.2645,34300.0
2011-09-08 15:30:00,49.49,49.6,49.42,49.46,105600.0,28.2702,28.333,28.2302,28.2531,105600.0
2011-09-09 09:30:00,48.92,49.05,48.43,48.54,88400.0,27.9446,28.0189,27.6647,27.7275,88400.0
2011-09-09 10:00:00,48.58,48.64,48.46,48.58,71800.0,27.7504,27.7847,27.6818,27.7504,71800.0
2011-09-09 10:30:00,48.6,48.65,48.5,48.52,71400.0,27.7618,27.7904,27.7047,27.7161,71400.0
2011-09-09 11:00:00,48.55,48.6,48.18,48.24,94200.0,27.7332,27.7618,27.5219,27.5562,94200.0
2011-09-09 11:30:00,48.24,48.31,48.12,48.18,62500.0,27.5562,27.5962,27.4876,27.5219,62500.0
2011-09-09 12:00:00,48.18,48.31,47.97,48.19,73100.0,27.5219,27.5962,27.4019,27.5276,73100.0
2011-09-09 12:30:00,48.21,48.37,47.99,48.32,52300.0,27.539,27.6304,27.4134,27.6019,52300.0
2011-09-09 13:00:00,48.29,48.43,48.21,48.23,22100.0,27.5847,27.6647,27.539,27.5505,22100.0
2011-09-09 13:30:00,48.22,48.22,48.03,48.05,40200.0,27.5447,27.5447,27.4362,27.4476,40200.0
2011-09-09 14:00:00,48.07,48.11,47.95,47.95,47800.0,27.4591,27.4819,27.3905,27.3905,47800.0
2011-09-09 14:30:00,47.96,48.09,47.93,47.97,41300.0,27.3962,27.4705,27.3791,27.4019,41300.0
2011-09-09 15:00:00,47.95,47.97,47.61,47.61,211900.0,27.3905,27.4019,27.1963,27.1963,211900.0
2011-09-09 15:30:00,47.63,47.77,47.56,47.67,282600.0,27.2077,27.2877,27.1677,27.2306,282600.0
2011-09-12 09:30:00,47.1,47.15,46.77,46.84,199400.0,26.905,26.9335,26.7165,26.7564,199400.0
2011-09-12 10:00:00,46.84,47.04,46.57,46.6,103600.0,26.7564,26.8707,26.6022,26.6193,103600.0
2011-09-12 10:30:00,46.59,46.75,46.42,46.56,110000.0,26.6136,26.705,26.5165,26.5965,110000.0
2011-09-12 11:00:00,46.56,46.85,46.56,46.82,70900.0,26.5965,26.7622,26.5965,26.745,70900.0
2011-09-12 11:30:00,46.79,46.85,46.58,46.61,39200.0,26.7279,26.7622,26.6079,26.6251,39200.0
2011-09-12 12:00:00,46.63,46.78,46.6,46.76,77400.0,26.6365,26.7222,26.6193,26.7107,77400.0
2011-09-12 12:30:00,46.76,46.77,46.35,46.45,79100.0,26.7107,26.7165,26.4765,26.5337,79100.0
2011-09-12 13:00:00,46.43,46.51,46.4,46.43,35900.0,26.5222,26.5679,26.5051,26.5222,35900.0
2011-09-12 13:30:00,46.42,46.48,46.24,46.46,53200.0,26.5165,26.5508,26.4137,26.5394,53200.0
2011-09-12 14:00:00,46.45,46.47,46.13,46.28,74200.0,26.5337,26.5451,26.3509,26.4366,74200.0
2011-09-12 14:30:00,46.29,46.4,46.13,46.15,172600.0,26.4423,26.5051,26.3509,26.3623,172600.0
2011-09-12 15:00:00,46.16,46.3,46.0,46.21,138000.0,26.368,26.448,26.2766,26.3966,138000.0
2011-09-12 15:30:00,46.22,46.68,46.13,46.64,345300.0,26.4023,26.665,26.3509,26.6422,345300.0
2011-09-13 09:30:00,46.8,46.99,46.45,46.91,110300.0,26.7336,26.8421,26.5337,26.7964,110300.0
2011-09-13 10:00:00,46.93,47.29,46.84,47.08,87100.0,26.8079,27.0135,26.7564,26.8935,87100.0
2011-09-13 10:30:00,47.09,47.16,46.89,47.02,53300.0,26.8992,26.9392,26.785,26.8593,53300.0
2011-09-13 11:00:00,47.01,47.13,46.96,47.0,53800.0,26.8536,26.9221,26.825,26.8478,53800.0
2011-09-13 11:30:00,47.01,47.16,46.89,46.91,42100.0,26.8536,26.9392,26.785,26.7964,42100.0
2011-09-13 12:00:00,46.91,46.94,46.81,46.85,43400.0,26.7964,26.8136,26.7393,26.7622,43400.0
2011-09-13 12:30:00,46.87,47.0,46.82,46.98,30700.0,26.7736,26.8478,26.745,26.8364,30700.0
2011-09-13 13:00:00,46.98,47.04,46.92,46.99,29900.0,26.8364,26.8707,26.8021,26.8421,29900.0
2011-09-13 13:30:00,46.99,47.0,46.84,46.88,42900.0,26.8421,26.8478,26.7564,26.7793,42900.0
2011-09-13 14:00:00,46.9,47.07,46.85,47.07,63700.0,26.7907,26.8878,26.7622,26.8878,63700.0
2011-09-13 14:30:00,47.09,47.17,46.96,46.99,101100.0,26.8992,26.9449,26.825,26.8421,101100.0
2011-09-13 15:00:00,46.99,47.06,46.76,46.88,102000.0,26.8421,26.8821,26.7107,26.7793,102000.0
2011-09-13 15:30:00,46.9,47.15,46.88,47.0,198500.0,26.7907,26.9335,26.7793,26.8478,198500.0
2011-09-14 09:30:00,47.13,47.14,46.87,47.0,78700.0,26.9221,26.9278,26.7736,26.8478,78700.0
2011-09-14 10:00:00,47.0,47.01,46.38,46.48,105400.0,26.8478,26.8536,26.4937,26.5508,105400.0
2011-09-14 10:30:00,46.49,46.64,46.43,46.53,85700.0,26.5565,26.6422,26.5222,26.5794,85700.0
2011-09-14 11:00:00,46.52,46.6,46.44,46.57,63500.0,26.5736,26.6193,26.5279,26.6022,63500.0
2011-09-14 11:30:00,46.57,46.66,46.33,46.39,70000.0,26.6022,26.6536,26.4651,26.4994,70000.0
2011-09-14 12:00:00,46.4,46.43,46.17,46.29,54200.0,26.5051,26.5222,26.3737,26.4423,54200.0
2011-09-14 12:30:00,46.3,46.41,46.2,46.22,57400.0,26.448,26.5108,26.3909,26.4023,57400.0
2011-09-14 13:00:00,46.24,46.4,46.23,46.39,49100.0,26.4137,26.5051,26.408,26.4994,49100.0
2011-09-14 13:30:00,46.4,46.62,46.39,46.47,61800.0,26.5051,26.6308,26.4994,26.5451,61800.0
2011-09-14 14:00:00,46.48,46.54,46.42,46.48,37000.0,26.5508,26.5851,26.5165,26.5508,37000.0
2011-09-14 14:30:00,46.48,46.73,46.48,46.71,72000.0,26.5508,26.6936,26.5508,26.6822,72000.0
2011-09-14 15:00:00,46.72,46.87,46.68,46.84,108600.0,26.6879,26.7736,26.665,26.7564,108600.0
2011-09-14 15:30:00,46.85,46.93,46.43,46.44,229000.0,26.7622,26.8079,26.5222,26.5279,229000.0
2011-09-15 09:30:00,47.23,47.65,47.03,47.61,176800.0,26.9792,27.2191,26.865,27.1963,176800.0
2011-09-15 10:00:00,47.61,47.99,47.61,47.82,83900.0,27.1963,27.4134,27.1963,27.3162,83900.0
2011-09-15 10:30:00,47.81,47.81,47.53,47.53,64300.0,27.3105,27.3105,27.1506,27.1506,64300.0
2011-09-15 11:00:00,47.52,47.64,47.38,47.62,51800.0,27.1449,27.2134,27.0649,27.202,51800.0
2011-09-15 11:30:00,47.63,47.69,47.57,47.6,84100.0,27.2077,27.242,27.1734,27.1906,84100.0
2011-09-15 12:00:00,47.58,47.69,47.54,47.65,31300.0,27.1792,27.242,27.1563,27.2191,31300.0
2011-09-15 12:30:00,47.67,47.81,47.67,47.73,32300.0,27.2306,27.3105,27.2306,27.2648,32300.0
2011-09-15 13:00:00,47.71,47.86,47.66,47.73,29100.0,27.2534,27.3391,27.2249,27.2648,29100.0
2011-09-15 13:30:00,47.75,47.96,47.73,47.95,45300.0,27.2763,27.3962,27.2648,27.3905,45300.0
2011-09-15 14:00:00,47.96,48.04,47.95,48.03,55000.0,27.3962,27.4419,27.3905,27.4362,55000.0
2011-09-15 14:30:00,48.04,48.29,48.04,48.2,92900.0,27.4419,27.5847,27.4419,27.5333,92900.0
2011-09-15 15:00:00,48.21,48.28,48.07,48.26,65000.0,27.539,27.579,27.4591,27.5676,65000.0
2011-09-15 15:30:00,48.25,48.35,48.04,48.17,176300.0,27.5619,27.619,27.4419,27.5162,176300.0
2011-09-16 09:30:00,48.59,48.85,48.5,48.75,156700.0,27.7561,27.9046,27.7047,27.8475,156700.0
2011-09-16 10:00:00,48.76,49.01,48.69,48.74,164400.0,27.8532,27.996,27.8132,27.8418,164400.0
2011-09-16 10:30:00,48.73,48.79,48.19,48.3,156500.0,27.8361,27.8703,27.5276,27.5904,156500.0
2011-09-16 11:00:00,48.3,48.39,48.1,48.1,51100.0,27.5904,27.6418,27.4762,27.4762,51100.0
2011-09-16 11:30:00,48.09,48.29,47.99,48.28,42500.0,27.4705,27.5847,27.4134,27.579,42500.0
2011-09-16 12:00:00,48.29,48.35,48.22,48.33,27300.0,27.5847,27.619,27.5447,27.6076,27300.0
2011-09-16 12:30:00,48.31,48.5,48.3,48.39,29000.0,27.5962,27.7047,27.5904,27.6418,29000.0
2011-09-16 13:00:00,48.39,48.39,48.21,48.32,25000.0,27.6418,27.6418,27.539,27.6019,25000.0
2011-09-16 13:30:00,48.33,48.37,48.02,48.15,62700.0,27.6076,27.6304,27.4305,27.5048,62700.0
2011-09-16 14:00:00,48.15,48.15,47.78,47.85,69900.0,27.5048,27.5048,27.2934,27.3334,69900.0
2011-09-16 14:30:00,47.85,48.04,47.77,47.91,79200.0,27.3334,27.4419,27.2877,27.3677,79200.0
2011-09-16 15:00:00,47.9,48.03,47.66,47.7,121100.0,27.3619,27.4362,27.2249,27.2477,121100.0
2011-09-16 15:30:00,47.7,47.71,47.31,47.48,386900.0,27.2477,27.2534,27.0249,27.122,386900.0
2011-09-19 09:30:00,46.55,46.57,46.1,46.13,143500.0,26.5908,26.6022,26.3337,26.3509,143500.0
2011-09-19 10:00:00,46.12,46.33,46.12,46.27,52100.0,26.3452,26.4651,26.3452,26.4308,52100.0
2011-09-19 10:30:00,46.3,46.58,46.3,46.49,45800.0,26.448,26.6079,26.448,26.5565,45800.0
2011-09-19 11:00:00,46.49,46.7,46.49,46.57,41700.0,26.5565,26.6765,26.5565,26.6022,41700.0
2011-09-19 11:30:00,46.56,46.68,46.49,46.65,39000.0,26.5965,26.665,26.5565,26.6479,39000.0
2011-09-19 12:00:00,46.67,46.68,46.54,46.54,24800.0,26.6593,26.665,26.5851,26.5851,24800.0
2011-09-19 12:30:00,46.52,46.57,46.44,46.57,30400.0,26.5736,26.6022,26.5279,26.6022,30400.0
2011-09-19 13:00:00,46.57,46.67,46.48,46.65,24600.0,26.6022,26.6593,26.5508,26.6479,24600.0
2011-09-19 13:30:00,46.63,46.96,46.61,46.87,67500.0,26.6365,26.825,26.6251,26.7736,67500.0
2011-09-19 14:00:00,46.85,47.03,46.8,46.95,79100.0,26.7622,26.865,26.7336,26.8193,79100.0
2011-09-19 14:30:00,46.95,47.11,46.88,46.91,76500.0,26.8193,26.9107,26.7793,26.7964,76500.0
2011-09-19 15:00:00,46.91,47.06,46.84,47.04,96900.0,26.7964,26.8821,26.7564,26.8707,96900.0
2011-09-19 15:30:00,47.05,47.25,47.04,47.05,124600.0,26.8764,26.9906,26.8707,26.8764,124600.0
2011-09-20 09:30:00,47.16,47.23,46.82,47.16,66400.0,26.9392,26.9792,26.745,26.9392,66400.0
2011-09-20 10:00:00,47.17,47.43,47.11,47.41,79200.0,26.9449,27.0935,26.9107,27.082,79200.0
2011-09-20 10:30:00,47.38,47.71,47.34,47.59,58100.0,27.0649,27.2534,27.0421,27.1849,58100.0
2011-09-20 11:00:00,47.59,47.74,47.56,47.67,41700.0,27.1849,27.2705,27.1677,27.2306,41700.0
2011-09-20 11:30:00,47.66,47.7,47.49,47.67,40900.0,27.2249,27.2477,27.1277,27.2306,40900.0
2011-09-20 12:00:00,47.64,47.64,47.49,47.56,32000.0,27.2134,27.2134,27.1277,27.1677,32000.0
2011-09-20 12:30:00,47.56,47.61,47.48,47.61,24500.0,27.1677,27.1963,27.122,27.1963,24500.0
2011-09-20 13:00:00,47.62,47.68,47.59,47.64,27300.0,27.202,27.2363,27.1849,27.2134,27300.0
2011-09-20 13:30:00,47.63,47.64,47.56,47.59,31800.0,27.2077,27.2134,27.1677,27.1849,31800.0
2011-09-20 14:00:00,47.58,47.7,47.56,47.67,31700.0,27.1792,27.2477,27.1677,27.2306,31700.0
2011-09-20 14:30:00,47.66,47.68,47.5,47.53,36900.0,27.2249,27.2363,27.1335,27.1506,36900.0
2011-09-20 15:00:00,47.54,47.61,47.38,47.39,51700.0,27.1563,27.1963,27.0649,27.0706,51700.0
2011-09-20 15:30:00,47.39,47.43,47.25,47.34,114400.0,27.0706,27.0935,26.9906,27.0421,114400.0
2011-09-21 09:30:00,47.07,47.38,46.92,47.23,119900.0,26.8878,27.0649,26.8021,26.9792,119900.0
2011-09-21 10:00:00,47.25,47.3,47.15,47.25,61100.0,26.9906,27.0192,26.9335,26.9906,61100.0
2011-09-21 10:30:00,47.24,47.39,47.14,47.39,74200.0,26.9849,27.0706,26.9278,27.0706,74200.0
2011-09-21 11:00:00,47.36,47.64,47.36,47.54,93300.0,27.0535,27.2134,27.0535,27.1563,93300.0
2011-09-21 11:30:00,47.55,47.81,47.54,47.65,62200.0,27.162,27.3105,27.1563,27.2191,62200.0
2011-09-21 12:00:00,47.64,47.76,47.5,47.51,45300.0,27.2134,27.282,27.1335,27.1392,45300.0
2011-09-21 12:30:00,47.5,47.57,47.32,47.37,82400.0,27.1335,27.1734,27.0306,27.0592,82400.0
2011-09-21 13:00:00,47.35,47.6,47.35,47.55,55300.0,27.0478,27.1906,27.0478,27.162,55300.0
2011-09-21 13:30:00,47.56,47.58,47.42,47.49,26100.0,27.1677,27.1792,27.0878,27.1277,26100.0
2011-09-21 14:00:00,47.46,47.69,47.24,47.44,152800.0,27.1106,27.242,26.9849,27.0992,152800.0
2011-09-21 14:30:00,47.4,47.44,46.83,47.2,140700.0,27.0763,27.0992,26.7507,26.9621,140700.0
2011-09-21 15:00:00,47.19,47.39,46.96,47.06,104900.0,26.9564,27.0706,26.825,26.8821,104900.0
2011-09-21 15:30:00,47.07,47.08,46.19,46.2,270600.0,26.8878,26.8935,26.3851,26.3909,270600.0
2011-09-22 09:30:00,44.37,44.61,44.2,44.27,247100.0,25.3455,25.4826,25.2484,25.2884,247100.0
2011-09-22 10:00:00,44.28,44.34,43.76,44.13,227200.0,25.2941,25.3284,24.9971,25.2084,227200.0
2011-09-22 10:30:00,44.12,44.23,43.96,43.98,89400.0,25.2027,25.2655,25.1113,25.1227,89400.0
2011-09-22 11:00:00,43.97,43.99,43.52,43.64,102800.0,25.117,25.1284,24.86,24.9285,102800.0
2011-09-22 11:30:00,43.64,43.73,43.52,43.53,71800.0,24.9285,24.9799,24.86,24.8657,71800.0
2011-09-22 12:00:00,43.53,43.55,43.05,43.28,138600.0,24.8657,24.8771,24.5915,24.7229,138600.0
2011-09-22 12:30:00,43.28,43.55,43.12,43.55,101000.0,24.7229,24.8771,24.6315,24.8771,101000.0
2011-09-22 13:00:00,43.55,43.58,43.4,43.5,75400.0,24.8771,24.8942,24.7914,24.8485,75400.0
2011-09-22 13:30:00,43.48,43.76,43.18,43.18,69900.0,24.8371,24.9971,24.6657,24.6657,69900.0
2011-09-22 14:00:00,43.17,43.92,43.14,43.82,141100.0,24.66,25.0884,24.6429,25.0313,141100.0
2011-09-22 14:30:00,43.81,43.81,43.4,43.66,70800.0,25.0256,25.0256,24.7914,24.9399,70800.0
2011-09-22 15:00:00,43.65,43.71,43.36,43.41,118500.0,24.9342,24.9685,24.7686,24.7971,118500.0
2011-09-22 15:30:00,43.4,44.07,43.4,43.97,285800.0,24.7914,25.1741,24.7914,25.117,285800.0
2011-09-23 09:30:00,43.63,44.5,43.42,44.38,150500.0,24.9228,25.4198,24.8028,25.3512,150500.0
2011-09-23 10:00:00,44.35,44.59,44.16,44.28,81900.0,25.3341,25.4712,25.2255,25.2941,81900.0
2011-09-23 10:30:00,44.3,44.51,44.24,44.48,66300.0,25.3055,25.4255,25.2712,25.4083,66300.0
2011-09-23 11:00:00,44.47,44.99,44.34,44.86,89200.0,25.4026,25.6997,25.3284,25.6254,89200.0
2011-09-23 11:30:00,44.86,44.96,44.57,44.72,45900.0,25.6254,25.6825,25.4597,25.5454,45900.0
2011-09-23 12:00:00,44.7,44.88,44.64,44.81,47900.0,25.534,25.6368,25.4997,25.5968,47900.0
2011-09-23 12:30:00,44.78,44.95,44.63,44.86,55700.0,25.5797,25.6768,25.494,25.6254,55700.0
2011-09-23 13:00:00,44.87,44.93,44.7,44.71,47900.0,25.6311,25.6654,25.534,25.5397,47900.0
2011-09-23 13:30:00,44.69,44.9,44.68,44.76,68500.0,25.5283,25.6483,25.5226,25.5683,68500.0
2011-09-23 14:00:00,44.77,44.84,44.37,44.38,51700.0,25.574,25.614,25.3455,25.3512,51700.0
2011-09-23 14:30:00,44.42,44.59,44.39,44.46,37800.0,25.3741,25.4712,25.3569,25.3969,37800.0
2011-09-23 15:00:00,44.48,44.94,44.48,44.94,81000.0,25.4083,25.6711,25.4083,25.6711,81000.0
2011-09-23 15:30:00,44.95,45.03,44.66,44.8,119100.0,25.6768,25.7225,25.5112,25.5911,119100.0
2011-09-26 09:30:00,45.09,45.29,44.27,44.35,119400.0,25.7568,25.871,25.2884,25.3341,119400.0
2011-09-26 10:00:00,44.32,44.58,43.79,44.58,78300.0,25.3169,25.4655,25.0142,25.4655,78300.0
2011-09-26 10:30:00,44.56,44.78,44.29,44.61,59800.0,25.454,25.5797,25.2998,25.4826,59800.0
2011-09-26 11:00:00,44.63,45.03,44.54,44.94,71400.0,25.494,25.7225,25.4426,25.6711,71400.0
2011-09-26 11:30:00,44.95,45.31,44.87,45.3,74000.0,25.6768,25.8825,25.6311,25.8767,74000.0
2011-09-26 12:00:00,45.28,45.37,45.14,45.36,53300.0,25.8653,25.9167,25.7854,25.911,53300.0
2011-09-26 12:30:00,45.35,45.38,45.11,45.24,29900.0,25.9053,25.9224,25.7682,25.8425,29900.0
2011-09-26 13:00:00,45.25,45.25,44.81,45.02,54400.0,25.8482,25.8482,25.5968,25.7168,54400.0
2011-09-26 13:30:00,45.02,45.17,44.92,45.1,50700.0,25.7168,25.8025,25.6597,25.7625,50700.0
2011-09-26 14:00:00,45.1,45.23,44.95,45.06,75200.0,25.7625,25.8368,25.6768,25.7397,75200.0
2011-09-26 14:30:00,45.05,45.32,45.01,45.31,35300.0,25.7339,25.8882,25.7111,25.8825,35300.0
2011-09-26 15:00:00,45.33,45.7,45.32,45.68,76100.0,25.8939,26.1052,25.8882,26.0938,76100.0
2011-09-26 15:30:00,45.68,46.5,45.67,46.44,312300.0,26.0938,26.5622,26.0881,26.5279,312300.0
2011-09-27 09:30:00,47.4,47.95,47.34,47.95,198900.0,27.0763,27.3905,27.0421,27.3905,198900.0
2011-09-27 10:00:00,47.93,47.99,47.63,47.83,108800.0,27.3791,27.4134,27.2077,27.322,108800.0
2011-09-27 10:30:00,47.78,48.02,47.68,47.99,88600.0,27.2934,27.4305,27.2363,27.4134,88600.0
2011-09-27 11:00:00,47.99,48.0,47.87,47.94,104600.0,27.4134,27.4191,27.3448,27.3848,104600.0
2011-09-27 11:30:00,47.95,48.05,47.57,47.85,70900.0,27.3905,27.4476,27.1734,27.3334,70900.0
2011-09-27 12:00:00,47.86,47.87,47.52,47.58,114200.0,27.3391,27.3448,27.1449,27.1792,114200.0
2011-09-27 12:30:00,47.62,47.66,47.43,47.52,31800.0,27.202,27.2249,27.0935,27.1449,31800.0
2011-09-27 13:00:00,47.49,47.66,47.41,47.55,36400.0,27.1277,27.2249,27.082,27.162,36400.0
2011-09-27 13:30:00,47.57,47.79,47.51,47.72,32300.0,27.1734,27.2991,27.1392,27.2591,32300.0
2011-09-27 14:00:00,47.73,47.82,47.58,47.58,30100.0,27.2648,27.3162,27.1792,27.1792,30100.0
2011-09-27 14:30:00,47.58,47.67,47.3,47.37,60000.0,27.1792,27.2306,27.0192,27.0592,60000.0
2011-09-27 15:00:00,47.39,47.41,46.89,47.06,90400.0,27.0706,27.082,26.785,26.8821,90400.0
2011-09-27 15:30:00,47.06,47.23,46.85,47.07,239100.0,26.8821,26.9792,26.7622,26.8878,239100.0
2011-09-28 09:30:00,47.23,47.25,47.01,47.1,56400.0,26.9792,26.9906,26.8536,26.905,56400.0
2011-09-28 10:00:00,47.11,47.11,46.69,46.8,56300.0,26.9107,26.9107,26.6708,26.7336,56300.0
2011-09-28 10:30:00,46.81,47.04,46.65,46.87,51400.0,26.7393,26.8707,26.6479,26.7736,51400.0
2011-09-28 11:00:00,46.85,46.93,46.55,46.64,57000.0,26.7622,26.8079,26.5908,26.6422,57000.0
2011-09-28 11:30:00,46.62,47.01,46.5,46.97,39400.0,26.6308,26.8536,26.5622,26.8307,39400.0
2011-09-28 12:00:00,46.99,47.01,46.66,46.74,38400.0,26.8421,26.8536,26.6536,26.6993,38400.0
2011-09-28 12:30:00,46.76,46.81,46.62,46.77,20400.0,26.7107,26.7393,26.6308,26.7165,20400.0
2011-09-28 13:00:00,46.76,46.79,46.32,46.34,37900.0,26.7107,26.7279,26.4594,26.4708,37900.0
2011-09-28 13:30:00,46.37,46.4,46.1,46.15,55500.0,26.488,26.5051,26.3337,26.3623,55500.0
2011-09-28 14:00:00,46.09,46.14,45.94,46.12,51100.0,26.328,26.3566,26.2423,26.3452,51100.0
2011-09-28 14:30:00,46.07,46.42,46.05,46.24,63400.0,26.3166,26.5165,26.3052,26.4137,63400.0
2011-09-28 15:00:00,46.22,46.6,46.2,46.26,70100.0,26.4023,26.6193,26.3909,26.4251,70100.0
2011-09-28 15:30:00,46.25,46.37,45.91,45.99,154000.0,26.4194,26.488,26.2252,26.2709,154000.0
2011-09-29 09:30:00,46.77,47.08,46.5,46.89,101600.0,26.7165,26.8935,26.5622,26.785,101600.0
2011-09-29 10:00:00,46.95,46.97,46.68,46.75,52600.0,26.8193,26.8307,26.665,26.705,52600.0
2011-09-29 10:30:00,46.74,46.74,46.53,46.62,68000.0,26.6993,26.6993,26.5794,26.6308,68000.0
2011-09-29 11:00:00,46.64,46.82,46.47,46.82,36300.0,26.6422,26.745,26.5451,26.745,36300.0
2011-09-29 11:30:00,46.82,46.88,46.69,46.72,102400.0,26.745,26.7793,26.6708,26.6879,102400.0
2011-09-29 12:00:00,46.72,46.79,46.5,46.55,31100.0,26.6879,26.7279,26.5622,26.5908,31100.0
2011-09-29 12:30:00,46.57,46.62,46.43,46.44,23500.0,26.6022,26.6308,26.5222,26.5279,23500.0
2011-09-29 13:00:00,46.41,46.64,46.37,46.43,22900.0,26.5108,26.6422,26.488,26.5222,22900.0
2011-09-29 13:30:00,46.44,46.52,46.35,46.48,39900.0,26.5279,26.5736,26.4765,26.5508,39900.0
2011-09-29 14:00:00,46.49,46.51,45.98,46.24,57400.0,26.5565,26.5679,26.2652,26.4137,57400.0
2011-09-29 14:30:00,46.25,46.27,45.93,46.07,77200.0,26.4194,26.4308,26.2366,26.3166,77200.0
2011-09-29 15:00:00,46.09,46.17,45.81,46.08,102400.0,26.328,26.3737,26.1681,26.3223,102400.0
2011-09-29 15:30:00,46.11,46.69,46.06,46.69,141900.0,26.3394,26.6708,26.3109,26.6708,141900.0
2011-09-30 09:30:00,45.82,46.06,45.65,45.84,128100.0,26.1738,26.3109,26.0767,26.1852,128100.0
2011-09-30 10:00:00,45.82,46.53,45.8,46.24,64100.0,26.1738,26.5794,26.1624,26.4137,64100.0
2011-09-30 10:30:00,46.22,46.23,46.02,46.03,45300.0,26.4023,26.408,26.288,26.2937,45300.0
2011-09-30 11:00:00,46.05,46.23,46.05,46.16,46500.0,26.3052,26.408,26.3052,26.368,46500.0
2011-09-30 11:30:00,46.19,46.41,46.16,46.22,32100.0,26.3851,26.5108,26.368,26.4023,32100.0
2011-09-30 12:00:00,46.24,46.24,46.16,46.21,22100.0,26.4137,26.4137,26.368,26.3966,22100.0
2011-09-30 12:30:00,46.22,46.22,46.02,46.02,16300.0,26.4023,26.4023,26.288,26.288,16300.0
2011-09-30 13:00:00,46.0,46.13,45.82,46.09,62300.0,26.2766,26.3509,26.1738,26.328,62300.0
2011-09-30 13:30:00,46.1,46.17,46.03,46.05,44600.0,26.3337,26.3737,26.2937,26.3052,44600.0
2011-09-30 14:00:00,46.07,46.11,45.83,45.91,55600.0,26.3166,26.3394,26.1795,26.2252,55600.0
2011-09-30 14:30:00,45.92,46.05,45.83,46.0,73500.0,26.2309,26.3052,26.1795,26.2766,73500.0
2011-09-30 15:00:00,46.01,46.06,45.73,45.73,78200.0,26.2823,26.3109,26.1224,26.1224,78200.0
2011-09-30 15:30:00,45.73,45.92,45.58,45.69,203300.0,26.1224,26.2309,26.0367,26.0995,203300.0
2011-10-03 09:30:00,45.38,45.5,44.83,44.85,149300.0,25.9224,25.991,25.6083,25.6197,149300.0
2011-10-03 10:00:00,44.82,45.37,44.81,45.29,100800.0,25.6026,25.9167,25.5968,25.871,100800.0
2011-10-03 10:30:00,45.29,45.3,44.93,45.05,67000.0,25.871,25.8767,25.6654,25.7339,67000.0
2011-10-03 11:00:00,45.03,45.26,44.91,45.23,56300.0,25.7225,25.8539,25.654,25.8368,56300.0
2011-10-03 11:30:00,45.21,45.56,45.18,45.51,41300.0,25.8253,26.0253,25.8082,25.9967,41300.0
2011-10-03 12:00:00,45.55,45.55,45.31,45.38,38700.0,26.0196,26.0196,25.8825,25.9224,38700.0
2011-10-03 12:30:00,45.38,45.38,45.12,45.14,35300.0,25.9224,25.9224,25.7739,25.7854,35300.0
2011-10-03 13:00:00,45.13,45.14,44.98,45.07,47000.0,25.7796,25.7854,25.694,25.7454,47000.0
2011-10-03 13:30:00,45.07,45.08,44.23,44.54,172600.0,25.7454,25.7511,25.2655,25.4426,172600.0
2011-10-03 14:00:00,44.56,44.72,44.36,44.41,124500.0,25.454,25.5454,25.3398,25.3684,124500.0
2011-10-03 14:30:00,44.41,44.42,44.19,44.36,98600.0,25.3684,25.3741,25.2427,25.3398,98600.0
2011-10-03 15:00:00,44.36,44.54,44.31,44.36,108400.0,25.3398,25.4426,25.3112,25.3398,108400.0
2011-10-03 15:30:00,44.38,44.74,44.27,44.27,316800.0,25.3512,25.5569,25.2884,25.2884,316800.0
2011-10-04 09:30:00,43.65,43.69,42.47,42.56,270500.0,24.9342,24.9571,24.2602,24.3116,270500.0
2011-10-04 10:00:00,42.59,42.84,42.34,42.67,190100.0,24.3287,24.4715,24.1859,24.3744,190100.0
2011-10-04 10:30:00,42.65,43.09,42.57,43.02,114300.0,24.363,24.6143,24.3173,24.5743,114300.0
2011-10-04 11:00:00,42.96,42.97,42.51,42.63,123300.0,24.5401,24.5458,24.283,24.3516,123300.0
2011-10-04 11:30:00,42.61,42.85,42.58,42.77,60800.0,24.3401,24.4772,24.323,24.4315,60800.0
2011-10-04 12:00:00,42.78,42.91,42.6,42.62,78600.0,24.4372,24.5115,24.3344,24.3458,78600.0
2011-10-04 12:30:00,42.63,42.78,42.55,42.68,97000.0,24.3516,24.4372,24.3059,24.3801,97000.0
2011-10-04 13:00:00,42.67,42.73,42.62,42.7,58500.0,24.3744,24.4087,24.3458,24.3915,58500.0
2011-10-04 13:30:00,42.7,42.73,42.48,42.54,93700.0,24.3915,24.4087,24.2659,24.3002,93700.0
2011-10-04 14:00:00,42.54,42.7,42.27,42.47,82200.0,24.3002,24.3915,24.1459,24.2602,82200.0
2011-10-04 14:30:00,42.5,42.62,42.48,42.49,109900.0,24.2773,24.3458,24.2659,24.2716,109900.0
2011-10-04 15:00:00,42.5,42.61,42.36,42.46,163300.0,24.2773,24.3401,24.1973,24.2545,163300.0
2011-10-04 15:30:00,42.47,43.52,42.45,43.49,468400.0,24.2602,24.86,24.2487,24.8428,468400.0
2011-10-05 09:30:00,43.8,43.8,43.02,43.62,250000.0,25.0199,25.0199,24.5743,24.9171,250000.0
2011-10-05 10:00:00,43.56,44.54,43.54,44.39,309900.0,24.8828,25.4426,24.8714,25.3569,309900.0
2011-10-05 10:30:00,44.4,44.97,44.38,44.93,294900.0,25.3626,25.6882,25.3512,25.6654,294900.0
2011-10-05 11:00:00,44.9,45.02,44.8,44.96,175900.0,25.6483,25.7168,25.5911,25.6825,175900.0
2011-10-05 11:30:00,44.94,45.12,44.79,45.06,109900.0,25.6711,25.7739,25.5854,25.7397,109900.0
2011-10-05 12:00:00,45.06,45.1,44.85,44.93,106500.0,25.7397,25.7625,25.6197,25.6654,106500.0
2011-10-05 12:30:00,44.93,44.95,44.73,44.89,99300.0,25.6654,25.6768,25.5511,25.6425,99300.0
2011-10-05 13:00:00,44.92,45.15,44.89,45.05,73700.0,25.6597,25.7911,25.6425,25.7339,73700.0
2011-10-05 13:30:00,45.07,45.09,44.98,45.08,69000.0,25.7454,25.7568,25.694,25.7511,69000.0
2011-10-05 14:00:00,45.09,45.11,44.85,45.04,128700.0,25.7568,25.7682,25.6197,25.7282,128700.0
2011-10-05 14:30:00,45.04,45.07,44.87,44.98,158400.0,25.7282,25.7454,25.6311,25.694,158400.0
2011-10-05 15:00:00,45.01,45.05,44.82,44.95,217400.0,25.7111,25.7339,25.6026,25.6768,217400.0
2011-10-05 15:30:00,44.95,45.41,44.88,44.9,696200.0,25.6768,25.9396,25.6368,25.6483,696200.0
2011-10-06 09:30:00,44.81,44.96,44.39,44.61,131300.0,25.5968,25.6825,25.3569,25.4826,131300.0
2011-10-06 10:00:00,44.63,44.98,44.5,44.95,76700.0,25.494,25.694,25.4198,25.6768,76700.0
2011-10-06 10:30:00,44.98,45.24,44.97,45.19,79000.0,25.694,25.8425,25.6882,25.8139,79000.0
2011-10-06 11:00:00,45.19,45.34,45.09,45.31,76500.0,25.8139,25.8996,25.7568,25.8825,76500.0
2011-10-06 11:30:00,45.3,45.63,45.3,45.5,79500.0,25.8767,26.0653,25.8767,25.991,79500.0
2011-10-06 12:00:00,45.5,45.54,45.33,45.35,48700.0,25.991,26.0138,25.8939,25.9053,48700.0
2011-10-06 12:30:00,45.31,45.46,45.08,45.43,92400.0,25.8825,25.9681,25.7511,25.951,92400.0
2011-10-06 13:00:00,45.42,45.74,45.38,45.66,78100.0,25.9453,26.1281,25.9224,26.0824,78100.0
2011-10-06 13:30:00,45.65,45.94,45.53,45.89,85400.0,26.0767,26.2423,26.0081,26.2138,85400.0
2011-10-06 14:00:00,45.93,46.03,45.84,45.89,103000.0,26.2366,26.2937,26.1852,26.2138,103000.0
2011-10-06 14:30:00,45.89,45.89,45.61,45.64,44200.0,26.2138,26.2138,26.0538,26.071,44200.0
2011-10-06 15:00:00,45.69,45.91,45.66,45.82,92700.0,26.0995,26.2252,26.0824,26.1738,92700.0
2011-10-06 15:30:00,45.8,46.24,45.79,46.21,206800.0,26.1624,26.4137,26.1566,26.3966,206800.0
2011-10-07 09:30:00,46.59,46.77,46.18,46.6,117200.0,26.6136,26.7165,26.3794,26.6193,117200.0
2011-10-07 10:00:00,46.58,46.69,46.4,46.61,57100.0,26.6079,26.6708,26.5051,26.6251,57100.0
2011-10-07 10:30:00,46.65,46.7,46.45,46.45,101900.0,26.6479,26.6765,26.5337,26.5337,101900.0
2011-10-07 11:00:00,46.47,46.52,46.33,46.45,42500.0,26.5451,26.5736,26.4651,26.5337,42500.0
2011-10-07 11:30:00,46.5,46.53,46.29,46.32,50300.0,26.5622,26.5794,26.4423,26.4594,50300.0
2011-10-07 12:00:00,46.34,46.38,45.65,45.78,115200.0,26.4708,26.4937,26.0767,26.1509,115200.0
2011-10-07 12:30:00,45.76,45.8,45.62,45.64,33500.0,26.1395,26.1624,26.0595,26.071,33500.0
2011-10-07 13:00:00,45.62,45.73,45.57,45.7,28200.0,26.0595,26.1224,26.031,26.1052,28200.0
2011-10-07 13:30:00,45.7,45.88,45.63,45.84,30000.0,26.1052,26.2081,26.0653,26.1852,30000.0
2011-10-07 14:00:00,45.84,46.0,45.69,45.78,45100.0,26.1852,26.2766,26.0995,26.1509,45100.0
2011-10-07 14:30:00,45.78,45.9,45.66,45.84,42000.0,26.1509,26.2195,26.0824,26.1852,42000.0
2011-10-07 15:00:00,45.85,46.1,45.72,46.04,71100.0,26.1909,26.3337,26.1167,26.2995,71100.0
2011-10-07 15:30:00,46.03,46.1,45.41,45.48,196800.0,26.2937,26.3337,25.9396,25.9796,196800.0
2011-10-10 09:30:00,46.34,46.52,46.18,46.45,31000.0,26.4708,26.5736,26.3794,26.5337,31000.0
2011-10-10 10:00:00,46.41,46.6,46.36,46.58,27000.0,26.5108,26.6193,26.4823,26.6079,27000.0
2011-10-10 10:30:00,46.53,46.77,46.49,46.72,28900.0,26.5794,26.7165,26.5565,26.6879,28900.0
2011-10-10 11:00:00,46.72,46.74,46.52,46.56,15300.0,26.6879,26.6993,26.5736,26.5965,15300.0
2011-10-10 11:30:00,46.58,46.72,46.56,46.68,15000.0,26.6079,26.6879,26.5965,26.665,15000.0
2011-10-10 12:00:00,46.71,46.75,46.64,46.69,18200.0,26.6822,26.705,26.6422,26.6708,18200.0
2011-10-10 12:30:00,46.65,46.65,46.43,46.5,23100.0,26.6479,26.6479,26.5222,26.5622,23100.0
2011-10-10 13:00:00,46.51,46.8,46.46,46.75,19900.0,26.5679,26.7336,26.5394,26.705,19900.0
2011-10-10 13:30:00,46.75,46.88,46.73,46.84,33100.0,26.705,26.7793,26.6936,26.7564,33100.0
2011-10-10 14:00:00,46.82,46.83,46.69,46.74,29500.0,26.745,26.7507,26.6708,26.6993,29500.0
2011-10-10 14:30:00,46.74,46.8,46.71,46.72,10500.0,26.6993,26.7336,26.6822,26.6879,10500.0
2011-10-10 15:00:00,46.71,46.71,46.49,46.62,30900.0,26.6822,26.6822,26.5565,26.6308,30900.0
2011-10-10 15:30:00,46.62,46.8,46.48,46.8,136900.0,26.6308,26.7336,26.5508,26.7336,136900.0
2011-10-11 09:30:00,46.69,46.77,46.45,46.54,84300.0,26.6708,26.7165,26.5337,26.5851,84300.0
2011-10-11 10:00:00,46.52,46.71,46.4,46.65,83000.0,26.5736,26.6822,26.5051,26.6479,83000.0
2011-10-11 10:30:00,46.66,46.74,46.53,46.6,99300.0,26.6536,26.6993,26.5794,26.6193,99300.0
2011-10-11 11:00:00,46.6,46.62,46.46,46.52,35400.0,26.6193,26.6308,26.5394,26.5736,35400.0
2011-10-11 11:30:00,46.53,46.57,46.4,46.55,68200.0,26.5794,26.6022,26.5051,26.5908,68200.0
2011-10-11 12:00:00,46.56,46.6,46.47,46.52,104500.0,26.5965,26.6193,26.5451,26.5736,104500.0
2011-10-11 12:30:00,46.55,46.57,46.44,46.55,49100.0,26.5908,26.6022,26.5279,26.5908,49100.0
2011-10-11 13:00:00,46.55,46.58,46.48,46.56,101100.0,26.5908,26.6079,26.5508,26.5965,101100.0
2011-10-11 13:30:00,46.57,46.61,46.47,46.56,115900.0,26.6022,26.6251,26.5451,26.5965,115900.0
2011-10-11 14:00:00,46.56,46.58,46.42,46.43,67300.0,26.5965,26.6079,26.5165,26.5222,67300.0
2011-10-11 14:30:00,46.42,46.5,46.39,46.43,24700.0,26.5165,26.5622,26.4994,26.5222,24700.0
2011-10-11 15:00:00,46.45,46.57,46.44,46.44,67800.0,26.5337,26.6022,26.5279,26.5279,67800.0
2011-10-11 15:30:00,46.48,46.63,46.46,46.56,370500.0,26.5508,26.6365,26.5394,26.5965,370500.0
2011-10-12 09:30:00,47.16,47.6,47.16,47.49,81900.0,26.9392,27.1906,26.9392,27.1277,81900.0
2011-10-12 10:00:00,47.5,47.74,47.36,47.67,56700.0,27.1335,27.2705,27.0535,27.2306,56700.0
2011-10-12 10:30:00,47.7,47.87,47.66,47.8,37200.0,27.2477,27.3448,27.2249,27.3048,37200.0
2011-10-12 11:00:00,47.79,47.92,47.77,47.89,38800.0,27.2991,27.3734,27.2877,27.3562,38800.0
2011-10-12 11:30:00,47.89,47.95,47.82,47.84,23400.0,27.3562,27.3905,27.3162,27.3277,23400.0
2011-10-12 12:00:00,47.87,47.89,47.81,47.87,74000.0,27.3448,27.3562,27.3105,27.3448,74000.0
2011-10-12 12:30:00,47.88,47.99,47.88,47.95,167700.0,27.3505,27.4134,27.3505,27.3905,167700.0
2011-10-12 13:00:00,47.95,48.14,47.94,48.14,130200.0,27.3905,27.499,27.3848,27.499,130200.0
2011-10-12 13:30:00,48.14,48.2,48.12,48.19,34600.0,27.499,27.5333,27.4876,27.5276,34600.0
2011-10-12 14:00:00,48.2,48.28,48.18,48.24,92800.0,27.5333,27.579,27.5219,27.5562,92800.0
2011-10-12 14:30:00,48.25,48.33,48.12,48.14,90400.0,27.5619,27.6076,27.4876,27.499,90400.0
2011-10-12 15:00:00,48.12,48.19,48.0,48.11,71100.0,27.4876,27.5276,27.4191,27.4819,71100.0
2011-10-12 15:30:00,48.11,48.17,47.87,47.95,202000.0,27.4819,27.5162,27.3448,27.3905,202000.0
2011-10-13 09:30:00,47.71,47.71,47.01,47.16,91300.0,27.2534,27.2534,26.8536,26.9392,91300.0
2011-10-13 10:00:00,47.16,47.29,46.93,47.18,89400.0,26.9392,27.0135,26.8079,26.9507,89400.0
2011-10-13 10:30:00,47.15,47.4,46.99,47.02,38800.0,26.9335,27.0763,26.8421,26.8593,38800.0
2011-10-13 11:00:00,47.02,47.24,47.0,47.01,40200.0,26.8593,26.9849,26.8478,26.8536,40200.0
2011-10-13 11:30:00,47.05,47.12,46.91,46.98,30100.0,26.8764,26.9164,26.7964,26.8364,30100.0
2011-10-13 12:00:00,47.0,47.05,46.97,46.98,19100.0,26.8478,26.8764,26.8307,26.8364,19100.0
2011-10-13 12:30:00,46.93,46.99,46.83,46.93,41500.0,26.8079,26.8421,26.7507,26.8079,41500.0
2011-10-13 13:00:00,46.91,47.18,46.89,47.12,33600.0,26.7964,26.9507,26.785,26.9164,33600.0
2011-10-13 13:30:00,47.11,47.23,47.1,47.18,65500.0,26.9107,26.9792,26.905,26.9507,65500.0
2011-10-13 14:00:00,47.18,47.18,46.97,47.01,92400.0,26.9507,26.9507,26.8307,26.8536,92400.0
2011-10-13 14:30:00,47.01,47.19,46.97,47.15,45800.0,26.8536,26.9564,26.8307,26.9335,45800.0
2011-10-13 15:00:00,47.13,47.17,46.91,46.96,83000.0,26.9221,26.9449,26.7964,26.825,83000.0
2011-10-13 15:30:00,46.96,47.0,46.64,46.8,209400.0,26.825,26.8478,26.6422,26.7336,209400.0
2011-10-14 09:30:00,47.54,47.6,47.13,47.18,87600.0,27.1563,27.1906,26.9221,26.9507,87600.0
2011-10-14 10:00:00,47.2,47.2,46.8,46.88,69900.0,26.9621,26.9621,26.7336,26.7793,69900.0
2011-10-14 10:30:00,46.89,47.02,46.82,46.94,59400.0,26.785,26.8593,26.745,26.8136,59400.0
2011-10-14 11:00:00,46.96,47.02,46.83,46.89,28900.0,26.825,26.8593,26.7507,26.785,28900.0
2011-10-14 11:30:00,46.87,46.97,46.87,46.91,21800.0,26.7736,26.8307,26.7736,26.7964,21800.0
2011-10-14 12:00:00,46.9,46.95,46.83,46.91,20200.0,26.7907,26.8193,26.7507,26.7964,20200.0
2011-10-14 12:30:00,46.9,47.0,46.89,46.96,16300.0,26.7907,26.8478,26.785,26.825,16300.0
2011-10-14 13:00:00,46.95,46.99,46.94,46.95,16400.0,26.8193,26.8421,26.8136,26.8193,16400.0
2011-10-14 13:30:00,46.94,47.06,46.92,47.0,35200.0,26.8136,26.8821,26.8021,26.8478,35200.0
2011-10-14 14:00:00,47.02,47.06,46.99,47.06,24400.0,26.8593,26.8821,26.8421,26.8821,24400.0
2011-10-14 14:30:00,47.05,47.07,46.99,47.07,24100.0,26.8764,26.8878,26.8421,26.8878,24100.0
2011-10-14 15:00:00,47.06,47.25,47.04,47.24,57800.0,26.8821,26.9906,26.8707,26.9849,57800.0
2011-10-14 15:30:00,47.24,47.35,47.13,47.24,163500.0,26.9849,27.0478,26.9221,26.9849,163500.0
2011-10-17 09:30:00,47.18,47.3,46.9,47.02,56100.0,26.9507,27.0192,26.7907,26.8593,56100.0
2011-10-17 10:00:00,47.0,47.1,46.8,46.83,24700.0,26.8478,26.905,26.7336,26.7507,24700.0
2011-10-17 10:30:00,46.81,46.81,46.59,46.74,36700.0,26.7393,26.7393,26.6136,26.6993,36700.0
2011-10-17 11:00:00,46.75,46.81,46.63,46.77,14700.0,26.705,26.7393,26.6365,26.7165,14700.0
2011-10-17 11:30:00,46.79,46.86,46.67,46.67,20700.0,26.7279,26.7679,26.6593,26.6593,20700.0
2011-10-17 12:00:00,46.64,46.64,46.44,46.57,32400.0,26.6422,26.6422,26.5279,26.6022,32400.0
2011-10-17 12:30:00,46.56,46.61,46.47,46.51,14900.0,26.5965,26.6251,26.5451,26.5679,14900.0
2011-10-17 13:00:00,46.51,46.64,46.48,46.57,15200.0,26.5679,26.6422,26.5508,26.6022,15200.0
2011-10-17 13:30:00,46.56,46.62,46.4,46.6,48800.0,26.5965,26.6308,26.5051,26.6193,48800.0
2011-10-17 14:00:00,46.61,46.64,46.51,46.58,24900.0,26.6251,26.6422,26.5679,26.6079,24900.0
2011-10-17 14:30:00,46.57,46.59,46.38,46.57,30900.0,26.6022,26.6136,26.4937,26.6022,30900.0
2011-10-17 15:00:00,46.52,46.69,46.33,46.34,48200.0,26.5736,26.6708,26.4651,26.4708,48200.0
2011-10-17 15:30:00,46.32,46.5,46.27,46.34,129500.0,26.4594,26.5622,26.4308,26.4708,129500.0
2011-10-18 09:30:00,46.35,46.61,46.21,46.33,51600.0,26.4765,26.6251,26.3966,26.4651,51600.0
2011-10-18 10:00:00,46.33,46.47,46.24,46.47,43500.0,26.4651,26.5451,26.4137,26.5451,43500.0
2011-10-18 10:30:00,46.45,46.79,46.43,46.69,24400.0,26.5337,26.7279,26.5222,26.6708,24400.0
2011-10-18 11:00:00,46.68,46.71,46.54,46.58,49500.0,26.665,26.6822,26.5851,26.6079,49500.0
2011-10-18 11:30:00,46.59,46.79,46.51,46.71,51500.0,26.6136,26.7279,26.5679,26.6822,51500.0
2011-10-18 12:00:00,46.72,46.75,46.61,46.68,25000.0,26.6879,26.705,26.6251,26.665,25000.0
2011-10-18 12:30:00,46.69,46.93,46.68,46.85,58900.0,26.6708,26.8079,26.665,26.7622,58900.0
2011-10-18 13:00:00,46.85,46.86,46.7,46.77,18900.0,26.7622,26.7679,26.6765,26.7165,18900.0
2011-10-18 13:30:00,46.77,46.81,46.6,46.71,32100.0,26.7165,26.7393,26.6193,26.6822,32100.0
2011-10-18 14:00:00,46.73,46.87,46.68,46.78,29700.0,26.6936,26.7736,26.665,26.7222,29700.0
2011-10-18 14:30:00,46.8,46.84,46.66,46.81,36200.0,26.7336,26.7564,26.6536,26.7393,36200.0
2011-10-18 15:00:00,46.8,47.19,46.8,46.83,158000.0,26.7336,26.9564,26.7336,26.7507,158000.0
2011-10-18 15:30:00,46.83,47.18,46.83,47.03,144300.0,26.7507,26.9507,26.7507,26.865,144300.0
2011-10-19 09:30:00,47.12,47.58,47.07,47.15,61000.0,26.9164,27.1792,26.8878,26.9335,61000.0
2011-10-19 10:00:00,47.14,47.4,46.82,47.38,49200.0,26.9278,27.0763,26.745,27.0649,49200.0
2011-10-19 10:30:00,47.37,47.42,47.12,47.12,36600.0,27.0592,27.0878,26.9164,26.9164,36600.0
2011-10-19 11:00:00,47.09,47.28,47.04,47.18,37300.0,26.8992,27.0078,26.8707,26.9507,37300.0
2011-10-19 11:30:00,47.2,47.24,47.05,47.05,18600.0,26.9621,26.9849,26.8764,26.8764,18600.0
2011-10-19 12:00:00,47.07,47.11,46.93,47.05,32100.0,26.8878,26.9107,26.8079,26.8764,32100.0
2011-10-19 12:30:00,47.05,47.28,46.95,47.21,34200.0,26.8764,27.0078,26.8193,26.9678,34200.0
2011-10-19 13:00:00,47.23,47.28,46.96,46.96,36500.0,26.9792,27.0078,26.825,26.825,36500.0
2011-10-19 13:30:00,46.98,47.08,46.95,47.02,33500.0,26.8364,26.8935,26.8193,26.8593,33500.0
2011-10-19 14:00:00,47.06,47.06,46.68,46.69,43400.0,26.8821,26.8821,26.665,26.6708,43400.0
2011-10-19 14:30:00,46.67,46.72,46.47,46.48,70100.0,26.6593,26.6879,26.5451,26.5508,70100.0
2011-10-19 15:00:00,46.47,46.6,46.37,46.52,73900.0,26.5451,26.6193,26.488,26.5736,73900.0
2011-10-19 15:30:00,46.47,46.64,46.34,46.49,144400.0,26.5451,26.6422,26.4708,26.5565,144400.0
2011-10-20 09:30:00,46.58,46.89,46.53,46.73,54800.0,26.6079,26.785,26.5794,26.6936,54800.0
2011-10-20 10:00:00,46.75,47.2,46.75,46.97,82100.0,26.705,26.9621,26.705,26.8307,82100.0
2011-10-20 10:30:00,47.01,47.06,46.62,46.64,59100.0,26.8536,26.8821,26.6308,26.6422,59100.0
2011-10-20 11:00:00,46.62,46.73,46.4,46.56,108300.0,26.6308,26.6936,26.5051,26.5965,108300.0
2011-10-20 11:30:00,46.57,46.61,46.28,46.35,21400.0,26.6022,26.6251,26.4366,26.4765,21400.0
2011-10-20 12:00:00,46.37,46.38,46.06,46.3,67800.0,26.488,26.4937,26.3109,26.448,67800.0
2011-10-20 12:30:00,46.32,46.61,46.3,46.55,39200.0,26.4594,26.6251,26.448,26.5908,39200.0
2011-10-20 13:00:00,46.53,46.99,46.48,46.85,61600.0,26.5794,26.8421,26.5508,26.7622,61600.0
2011-10-20 13:30:00,46.88,46.9,46.62,46.68,154300.0,26.7793,26.7907,26.6308,26.665,154300.0
2011-10-20 14:00:00,46.69,46.81,46.54,46.77,47000.0,26.6708,26.7393,26.5851,26.7165,47000.0
2011-10-20 14:30:00,46.78,47.08,46.76,46.97,41300.0,26.7222,26.8935,26.7107,26.8307,41300.0
2011-10-20 15:00:00,46.96,46.99,46.8,46.84,45900.0,26.825,26.8421,26.7336,26.7564,45900.0
2011-10-20 15:30:00,46.86,46.93,46.77,46.82,112500.0,26.7679,26.8079,26.7165,26.745,112500.0
2011-10-21 09:30:00,47.5,47.75,47.37,47.67,146100.0,27.1335,27.2763,27.0592,27.2306,146100.0
2011-10-21 10:00:00,47.66,47.81,47.56,47.73,110300.0,27.2249,27.3105,27.1677,27.2648,110300.0
2011-10-21 10:30:00,47.75,47.75,47.5,47.54,74700.0,27.2763,27.2763,27.1335,27.1563,74700.0
2011-10-21 11:00:00,47.53,47.55,47.41,47.49,49100.0,27.1506,27.162,27.082,27.1277,49100.0
2011-10-21 11:30:00,47.51,47.59,47.51,47.52,21000.0,27.1392,27.1849,27.1392,27.1449,21000.0
2011-10-21 12:00:00,47.51,47.53,47.46,47.5,22100.0,27.1392,27.1506,27.1106,27.1335,22100.0
2011-10-21 12:30:00,47.51,47.55,47.47,47.47,13700.0,27.1392,27.162,27.1163,27.1163,13700.0
2011-10-21 13:00:00,47.48,47.5,47.35,47.37,44100.0,27.122,27.1335,27.0478,27.0592,44100.0
2011-10-21 13:30:00,47.36,47.39,47.3,47.33,28900.0,27.0535,27.0706,27.0192,27.0363,28900.0
2011-10-21 14:00:00,47.33,47.52,47.32,47.48,23900.0,27.0363,27.1449,27.0306,27.122,23900.0
2011-10-21 14:30:00,47.49,47.6,47.48,47.6,35700.0,27.1277,27.1906,27.122,27.1906,35700.0
2011-10-21 15:00:00,47.61,47.7,47.59,47.64,35900.0,27.1963,27.2477,27.1849,27.2134,35900.0
2011-10-21 15:30:00,47.64,47.77,47.57,47.73,178400.0,27.2134,27.2877,27.1734,27.2648,178400.0
2011-10-24 09:30:00,47.44,47.72,47.43,47.54,101000.0,27.4016,27.5633,27.3958,27.4593,101000.0
2011-10-24 10:00:00,47.56,47.57,47.4,47.55,58400.0,27.4709,27.4766,27.3785,27.4651,58400.0
2011-10-24 10:30:00,47.52,47.59,47.31,47.39,44100.0,27.4478,27.4882,27.3265,27.3727,44100.0
2011-10-24 11:00:00,47.38,47.52,47.27,47.46,67400.0,27.3669,27.4478,27.3034,27.4131,67400.0
2011-10-24 11:30:00,47.48,47.53,47.4,47.48,30900.0,27.4247,27.4535,27.3785,27.4247,30900.0
2011-10-24 12:00:00,47.46,47.51,47.4,47.51,17000.0,27.4131,27.442,27.3785,27.442,17000.0
2011-10-24 12:30:00,47.51,47.51,47.43,47.47,25300.0,27.442,27.442,27.3958,27.4189,25300.0
2011-10-24 13:00:00,47.49,47.49,47.42,47.49,12800.0,27.4304,27.4304,27.39,27.4304,12800.0
2011-10-24 13:30:00,47.47,47.67,47.47,47.59,19500.0,27.4189,27.5344,27.4189,27.4882,19500.0
2011-10-24 14:00:00,47.59,47.66,47.48,47.62,30600.0,27.4882,27.5286,27.4247,27.5055,30600.0
2011-10-24 14:30:00,47.64,47.65,47.44,47.52,43900.0,27.5171,27.5229,27.4016,27.4478,43900.0
2011-10-24 15:00:00,47.53,47.61,47.46,47.49,119700.0,27.4535,27.4998,27.4131,27.4304,119700.0
2011-10-24 15:30:00,47.51,47.84,47.49,47.83,255600.0,27.442,27.6326,27.4304,27.6268,255600.0
2011-10-25 09:30:00,47.53,47.58,46.99,47.25,131900.0,27.4535,27.4824,27.1416,27.2918,131900.0
2011-10-25 10:00:00,47.24,47.24,46.92,47.15,85300.0,27.286,27.286,27.1012,27.2341,85300.0
2011-10-25 10:30:00,47.13,47.2,47.04,47.07,41700.0,27.2225,27.2629,27.1705,27.1878,41700.0
2011-10-25 11:00:00,47.08,47.17,46.96,47.15,31500.0,27.1936,27.2456,27.1243,27.2341,31500.0
2011-10-25 11:30:00,47.1,47.19,47.04,47.19,35300.0,27.2052,27.2572,27.1705,27.2572,35300.0
2011-10-25 12:00:00,47.17,47.33,47.17,47.29,28700.0,27.2456,27.338,27.2456,27.3149,28700.0
2011-10-25 12:30:00,47.3,47.3,47.07,47.13,18000.0,27.3207,27.3207,27.1878,27.2225,18000.0
2011-10-25 13:00:00,47.12,47.27,47.12,47.19,36300.0,27.2167,27.3034,27.2167,27.2572,36300.0
2011-10-25 13:30:00,47.19,47.25,47.15,47.2,24100.0,27.2572,27.2918,27.2341,27.2629,24100.0
2011-10-25 14:00:00,47.17,47.17,47.0,47.13,32500.0,27.2456,27.2456,27.1474,27.2225,32500.0
2011-10-25 14:30:00,47.13,47.19,47.04,47.14,26000.0,27.2225,27.2572,27.1705,27.2283,26000.0
2011-10-25 15:00:00,47.15,47.25,47.05,47.1,44000.0,27.2341,27.2918,27.1763,27.2052,44000.0
2011-10-25 15:30:00,47.11,47.13,46.87,46.92,156900.0,27.211,27.2225,27.0723,27.1012,156900.0
2011-10-26 09:30:00,47.43,47.54,47.24,47.35,99000.0,27.3958,27.4593,27.286,27.3496,99000.0
2011-10-26 10:00:00,47.35,47.35,47.11,47.26,45500.0,27.3496,27.3496,27.211,27.2976,45500.0
2011-10-26 10:30:00,47.27,47.27,46.91,47.05,47100.0,27.3034,27.3034,27.0954,27.1763,47100.0
2011-10-26 11:00:00,47.08,47.21,47.06,47.21,28600.0,27.1936,27.2687,27.1821,27.2687,28600.0
2011-10-26 11:30:00,47.22,47.38,47.18,47.3,26700.0,27.2745,27.3669,27.2514,27.3207,26700.0
2011-10-26 12:00:00,47.3,47.32,47.2,47.28,26400.0,27.3207,27.3322,27.2629,27.3091,26400.0
2011-10-26 12:30:00,47.27,47.34,47.24,47.3,28500.0,27.3034,27.3438,27.286,27.3207,28500.0
2011-10-26 13:00:00,47.29,47.31,47.21,47.31,25000.0,27.3149,27.3265,27.2687,27.3265,25000.0
2011-10-26 13:30:00,47.33,47.66,47.31,47.64,85300.0,27.338,27.5286,27.3265,27.5171,85300.0
2011-10-26 14:00:00,47.64,47.71,47.52,47.65,53000.0,27.5171,27.5575,27.4478,27.5229,53000.0
2011-10-26 14:30:00,47.64,47.75,47.6,47.73,47100.0,27.5171,27.5806,27.494,27.5691,47100.0
2011-10-26 15:00:00,47.75,47.86,47.72,47.86,82900.0,27.5806,27.6442,27.5633,27.6442,82900.0
2011-10-26 15:30:00,47.86,47.99,47.71,47.81,148200.0,27.6442,27.7192,27.5575,27.6153,148200.0
2011-10-27 09:30:00,49.01,49.59,49.01,49.23,227000.0,28.3084,28.6434,28.3084,28.4355,227000.0
2011-10-27 10:00:00,49.2,49.4,49.14,49.32,91000.0,28.4181,28.5337,28.3835,28.4875,91000.0
2011-10-27 10:30:00,49.32,49.51,49.29,49.51,66100.0,28.4875,28.5972,28.4701,28.5972,66100.0
2011-10-27 11:00:00,49.52,49.61,49.45,49.59,92700.0,28.603,28.655,28.5625,28.6434,92700.0
2011-10-27 11:30:00,49.6,49.72,49.57,49.65,36400.0,28.6492,28.7185,28.6319,28.6781,36400.0
2011-10-27 12:00:00,49.63,49.83,49.63,49.82,75800.0,28.6665,28.782,28.6665,28.7763,75800.0
2011-10-27 12:30:00,49.8,49.86,49.73,49.85,52900.0,28.7647,28.7994,28.7243,28.7936,52900.0
2011-10-27 13:00:00,49.85,50.16,49.84,50.0,109400.0,28.7936,28.9726,28.7878,28.8802,109400.0
2011-10-27 13:30:00,50.03,50.19,49.97,50.14,55000.0,28.8976,28.99,28.8629,28.9611,55000.0
2011-10-27 14:00:00,50.15,50.29,50.02,50.21,46800.0,28.9669,29.0477,28.8918,29.0015,46800.0
2011-10-27 14:30:00,50.21,50.5,50.19,50.31,207100.0,29.0015,29.169,28.99,29.0593,207100.0
2011-10-27 15:00:00,50.3,50.65,50.29,50.54,110300.0,29.0535,29.2557,29.0477,29.1921,110300.0
2011-10-27 15:30:00,50.52,50.55,49.89,50.25,295800.0,29.1806,29.1979,28.8167,29.0246,295800.0
2011-10-28 09:30:00,49.77,50.14,49.68,50.02,87200.0,28.7474,28.9611,28.6954,28.8918,87200.0
2011-10-28 10:00:00,49.97,50.29,49.87,50.19,41200.0,28.8629,29.0477,28.8051,28.99,41200.0
2011-10-28 10:30:00,50.19,50.28,50.06,50.2,34400.0,28.99,29.042,28.9149,28.9957,34400.0
2011-10-28 11:00:00,50.21,50.29,50.04,50.12,30600.0,29.0015,29.0477,28.9033,28.9495,30600.0
2011-10-28 11:30:00,50.14,50.23,49.89,49.89,34600.0,28.9611,29.0131,28.8167,28.8167,34600.0
2011-10-28 12:00:00,49.9,50.14,49.88,50.06,27200.0,28.8225,28.9611,28.8109,28.9149,27200.0
2011-10-28 12:30:00,50.05,50.09,49.99,50.03,17300.0,28.9091,28.9322,28.8745,28.8976,17300.0
2011-10-28 13:00:00,50.03,50.1,49.92,50.09,27500.0,28.8976,28.938,28.834,28.9322,27500.0
2011-10-28 13:30:00,50.06,50.12,50.02,50.11,26300.0,28.9149,28.9495,28.8918,28.9438,26300.0
2011-10-28 14:00:00,50.1,50.1,49.81,49.82,28300.0,28.938,28.938,28.7705,28.7763,28300.0
2011-10-28 14:30:00,49.84,49.91,49.82,49.91,41700.0,28.7878,28.8282,28.7763,28.8282,41700.0
2011-10-28 15:00:00,49.9,50.12,49.76,49.92,131900.0,28.8225,28.9495,28.7416,28.834,131900.0
2011-10-28 15:30:00,49.92,49.96,49.71,49.92,167000.0,28.834,28.8571,28.7127,28.834,167000.0
2011-10-31 09:30:00,49.49,49.57,49.26,49.43,91600.0,28.5856,28.6319,28.4528,28.551,91600.0
2011-10-31 10:00:00,49.41,49.57,49.3,49.41,52100.0,28.5394,28.6319,28.4759,28.5394,52100.0
2011-10-31 10:30:00,49.44,49.68,49.44,49.58,47600.0,28.5568,28.6954,28.5568,28.6376,47600.0
2011-10-31 11:00:00,49.58,49.58,49.36,49.43,44400.0,28.6376,28.6376,28.5106,28.551,44400.0
2011-10-31 11:30:00,49.45,49.51,49.33,49.45,51700.0,28.5625,28.5972,28.4932,28.5625,51700.0
2011-10-31 12:00:00,49.46,49.53,49.31,49.35,20900.0,28.5683,28.6088,28.4817,28.5048,20900.0
2011-10-31 12:30:00,49.33,49.47,49.27,49.47,16200.0,28.4932,28.5741,28.4586,28.5741,16200.0
2011-10-31 13:00:00,49.41,49.48,49.39,49.44,14500.0,28.5394,28.5799,28.5279,28.5568,14500.0
2011-10-31 13:30:00,49.45,49.7,49.44,49.68,29900.0,28.5625,28.7069,28.5568,28.6954,29900.0
2011-10-31 14:00:00,49.67,49.73,49.56,49.65,21100.0,28.6896,28.7243,28.6261,28.6781,21100.0
2011-10-31 14:30:00,49.65,49.89,49.64,49.86,50300.0,28.6781,28.8167,28.6723,28.7994,50300.0
2011-10-31 15:00:00,49.86,49.87,49.52,49.54,101400.0,28.7994,28.8051,28.603,28.6145,101400.0
2011-10-31 15:30:00,49.53,49.74,48.88,48.88,261400.0,28.6088,28.7301,28.2333,28.2333,261400.0
2011-11-01 09:30:00,46.95,46.95,46.5,46.51,207500.0,27.1185,27.1185,26.8586,26.8644,207500.0
2011-11-01 10:00:00,46.49,46.66,46.23,46.6,175900.0,26.8528,26.951,26.7027,26.9164,175900.0
2011-11-01 10:30:00,46.57,46.76,46.41,46.46,81000.0,26.899,27.0088,26.8066,26.8355,81000.0
2011-11-01 11:00:00,46.46,46.81,46.39,46.68,81500.0,26.8355,27.0377,26.7951,26.9626,81500.0
2011-11-01 11:30:00,46.67,46.67,46.25,46.3,65400.0,26.9568,26.9568,26.7142,26.7431,65400.0
2011-11-01 12:00:00,46.31,46.47,46.25,46.36,84800.0,26.7489,26.8413,26.7142,26.7777,84800.0
2011-11-01 12:30:00,46.34,46.48,46.29,46.35,71300.0,26.7662,26.8471,26.7373,26.772,71300.0
2011-11-01 13:00:00,46.33,46.59,46.28,46.55,96400.0,26.7604,26.9106,26.7315,26.8875,96400.0
2011-11-01 13:30:00,46.56,46.86,46.51,46.62,141100.0,26.8933,27.0665,26.8644,26.9279,141100.0
2011-11-01 14:00:00,46.65,46.95,46.57,46.94,83800.0,26.9453,27.1185,26.899,27.1128,83800.0
2011-11-01 14:30:00,46.94,46.96,46.63,46.67,75600.0,27.1128,27.1243,26.9337,26.9568,75600.0
2011-11-01 15:00:00,46.65,46.7,46.35,46.47,102800.0,26.9453,26.9741,26.772,26.8413,102800.0
2011-11-01 15:30:00,46.49,46.63,46.14,46.23,253600.0,26.8528,26.9337,26.6507,26.7027,253600.0
2011-11-02 09:30:00,46.81,46.93,46.65,46.76,72000.0,27.0377,27.107,26.9453,27.0088,72000.0
2011-11-02 10:00:00,46.74,46.82,46.68,46.79,39700.0,26.9972,27.0434,26.9626,27.0261,39700.0
2011-11-02 10:30:00,46.79,47.01,46.67,46.93,66300.0,27.0261,27.1532,26.9568,27.107,66300.0
2011-11-02 11:00:00,46.94,47.19,46.91,46.97,33100.0,27.1128,27.2572,27.0954,27.1301,33100.0
2011-11-02 11:30:00,46.99,47.01,46.78,46.81,37300.0,27.1416,27.1532,27.0203,27.0377,37300.0
2011-11-02 12:00:00,46.79,46.8,46.68,46.8,37000.0,27.0261,27.0319,26.9626,27.0319,37000.0
2011-11-02 12:30:00,46.78,46.83,46.51,46.54,91800.0,27.0203,27.0492,26.8644,26.8817,91800.0
2011-11-02 13:00:00,46.54,46.55,46.22,46.35,62100.0,26.8817,26.8875,26.6969,26.772,62100.0
2011-11-02 13:30:00,46.33,46.39,46.16,46.18,41100.0,26.7604,26.7951,26.6622,26.6738,41100.0
2011-11-02 14:00:00,46.16,46.24,46.03,46.08,92200.0,26.6622,26.7084,26.5871,26.616,92200.0
2011-11-02 14:30:00,46.06,46.43,46.02,46.24,86800.0,26.6045,26.8182,26.5814,26.7084,86800.0
2011-11-02 15:00:00,46.26,46.52,46.07,46.35,108600.0,26.72,26.8702,26.6102,26.772,108600.0
2011-11-02 15:30:00,46.32,46.44,46.22,46.32,194700.0,26.7546,26.824,26.6969,26.7546,194700.0
2011-11-03 09:30:00,46.77,46.83,46.24,46.31,82800.0,27.0146,27.0492,26.7084,26.7489,82800.0
2011-11-03 10:00:00,46.33,46.33,46.0,46.28,111900.0,26.7604,26.7604,26.5698,26.7315,111900.0
2011-11-03 10:30:00,46.29,46.56,46.27,46.38,67200.0,26.7373,26.8933,26.7258,26.7893,67200.0
2011-11-03 11:00:00,46.38,46.52,46.3,46.46,42700.0,26.7893,26.8702,26.7431,26.8355,42700.0
2011-11-03 11:30:00,46.46,46.49,46.38,46.38,45000.0,26.8355,26.8528,26.7893,26.7893,45000.0
2011-11-03 12:00:00,46.37,46.51,46.37,46.47,42100.0,26.7835,26.8644,26.7835,26.8413,42100.0
2011-11-03 12:30:00,46.49,46.94,46.42,46.81,116800.0,26.8528,27.1128,26.8124,27.0377,116800.0
2011-11-03 13:00:00,46.77,46.99,46.72,46.78,43000.0,27.0146,27.1416,26.9857,27.0203,43000.0
2011-11-03 13:30:00,46.78,47.01,46.74,46.9,52000.0,27.0203,27.1532,26.9972,27.0897,52000.0
2011-11-03 14:00:00,46.94,47.06,46.85,46.91,66300.0,27.1128,27.1821,27.0608,27.0954,66300.0
2011-11-03 14:30:00,46.93,47.15,46.92,47.15,60100.0,27.107,27.2341,27.1012,27.2341,60100.0
2011-11-03 15:00:00,47.17,47.22,47.08,47.19,43100.0,27.2456,27.2745,27.1936,27.2572,43100.0
2011-11-03 15:30:00,47.19,47.25,46.62,46.64,557400.0,27.2572,27.2918,26.9279,26.9395,557400.0
2011-11-04 09:30:00,46.2,46.21,45.3,45.34,185100.0,26.6853,26.6911,26.1655,26.1886,185100.0
2011-11-04 10:00:00,45.33,45.37,45.06,45.12,185100.0,26.1828,26.2059,26.0269,26.0615,185100.0
2011-11-04 10:30:00,45.11,45.12,44.88,45.02,125600.0,26.0557,26.0615,25.9229,26.0038,125600.0
2011-11-04 11:00:00,45.02,45.3,45.02,45.13,72200.0,26.0038,26.1655,26.0038,26.0673,72200.0
2011-11-04 11:30:00,45.12,45.27,45.09,45.27,52900.0,26.0615,26.1482,26.0442,26.1482,52900.0
2011-11-04 12:00:00,45.29,45.31,45.2,45.3,52000.0,26.1597,26.1713,26.1077,26.1655,52000.0
2011-11-04 12:30:00,45.3,45.3,45.18,45.22,27400.0,26.1655,26.1655,26.0962,26.1193,27400.0
2011-11-04 13:00:00,45.22,45.33,45.19,45.3,61400.0,26.1193,26.1828,26.102,26.1655,61400.0
2011-11-04 13:30:00,45.31,45.38,45.23,45.27,68200.0,26.1713,26.2117,26.1251,26.1482,68200.0
2011-11-04 14:00:00,45.28,45.33,45.22,45.3,49000.0,26.1539,26.1828,26.1193,26.1655,49000.0
2011-11-04 14:30:00,45.3,45.31,45.16,45.19,60800.0,26.1655,26.1713,26.0846,26.102,60800.0
2011-11-04 15:00:00,45.18,45.2,45.03,45.14,59300.0,26.0962,26.1077,26.0095,26.0731,59300.0
2011-11-04 15:30:00,45.12,45.25,45.09,45.18,221400.0,26.0615,26.1366,26.0442,26.0962,221400.0
2011-11-07 09:30:00,45.34,45.42,45.13,45.38,88900.0,26.1886,26.2348,26.0673,26.2117,88900.0
2011-11-07 10:00:00,45.4,45.6,45.29,45.29,58800.0,26.2232,26.3388,26.1597,26.1597,58800.0
2011-11-07 10:30:00,45.28,45.38,45.21,45.24,52300.0,26.1539,26.2117,26.1135,26.1308,52300.0
2011-11-07 11:00:00,45.23,45.41,45.22,45.3,43700.0,26.1251,26.229,26.1193,26.1655,43700.0
2011-11-07 11:30:00,45.28,45.33,45.2,45.27,35500.0,26.1539,26.1828,26.1077,26.1482,35500.0
2011-11-07 12:00:00,45.26,45.4,45.26,45.31,33200.0,26.1424,26.2232,26.1424,26.1713,33200.0
2011-11-07 12:30:00,45.3,45.38,45.29,45.36,17900.0,26.1655,26.2117,26.1597,26.2001,17900.0
2011-11-07 13:00:00,45.36,45.56,45.34,45.51,39400.0,26.2001,26.3157,26.1886,26.2868,39400.0
2011-11-07 13:30:00,45.51,45.53,45.34,45.47,62500.0,26.2868,26.2983,26.1886,26.2637,62500.0
2011-11-07 14:00:00,45.51,45.57,45.31,45.35,69400.0,26.2868,26.3214,26.1713,26.1944,69400.0
2011-11-07 14:30:00,45.36,45.42,45.31,45.42,68900.0,26.2001,26.2348,26.1713,26.2348,68900.0
2011-11-07 15:00:00,45.41,45.46,45.35,45.35,81200.0,26.229,26.2579,26.1944,26.1944,81200.0
2011-11-07 15:30:00,45.36,45.53,45.36,45.47,185400.0,26.2001,26.2983,26.2001,26.2637,185400.0
2011-11-08 09:30:00,45.57,45.74,45.31,45.73,58800.0,26.3214,26.4196,26.1713,26.4139,58800.0
2011-11-08 10:00:00,45.74,45.77,45.43,45.48,38700.0,26.4196,26.437,26.2406,26.2695,38700.0
2011-11-08 10:30:00,45.47,45.7,45.43,45.68,27700.0,26.2637,26.3965,26.2406,26.385,27700.0
2011-11-08 11:00:00,45.64,45.69,45.4,45.48,35800.0,26.3619,26.3908,26.2232,26.2695,35800.0
2011-11-08 11:30:00,45.45,45.6,45.44,45.48,25500.0,26.2521,26.3388,26.2464,26.2695,25500.0
2011-11-08 12:00:00,45.46,45.68,45.44,45.64,20700.0,26.2579,26.385,26.2464,26.3619,20700.0
2011-11-08 12:30:00,45.65,45.7,45.62,45.69,21100.0,26.3676,26.3965,26.3503,26.3908,21100.0
2011-11-08 13:00:00,45.69,45.77,45.61,45.71,37400.0,26.3908,26.437,26.3445,26.4023,37400.0
2011-11-08 13:30:00,45.72,45.99,45.71,45.9,36700.0,26.4081,26.564,26.4023,26.512,36700.0
2011-11-08 14:00:00,45.92,45.96,45.76,45.96,58000.0,26.5236,26.5467,26.4312,26.5467,58000.0
2011-11-08 14:30:00,45.96,46.01,45.89,45.95,30200.0,26.5467,26.5756,26.5063,26.5409,30200.0
2011-11-08 15:00:00,45.94,46.0,45.87,45.94,37200.0,26.5352,26.5698,26.4947,26.5352,37200.0
2011-11-08 15:30:00,45.95,46.1,45.93,46.05,118200.0,26.5409,26.6276,26.5294,26.5987,118200.0
2011-11-09 09:30:00,44.98,45.1,44.25,44.39,178800.0,25.9807,26.05,25.559,25.6399,178800.0
2011-11-09 10:00:00,44.41,44.7,44.21,44.3,153600.0,25.6514,25.8189,25.5359,25.5879,153600.0
2011-11-09 10:30:00,44.33,44.65,44.31,44.58,65700.0,25.6052,25.79,25.5937,25.7496,65700.0
2011-11-09 11:00:00,44.63,44.7,44.55,44.55,44400.0,25.7785,25.8189,25.7323,25.7323,44400.0
2011-11-09 11:30:00,44.55,44.78,44.5,44.69,27400.0,25.7323,25.8651,25.7034,25.8131,27400.0
2011-11-09 12:00:00,44.68,44.74,44.64,44.7,67200.0,25.8074,25.842,25.7843,25.8189,67200.0
2011-11-09 12:30:00,44.68,44.73,44.66,44.73,34900.0,25.8074,25.8363,25.7958,25.8363,34900.0
2011-11-09 13:00:00,44.72,44.8,44.66,44.69,47000.0,25.8305,25.8767,25.7958,25.8131,47000.0
2011-11-09 13:30:00,44.69,44.69,44.4,44.48,55700.0,25.8131,25.8131,25.6456,25.6919,55700.0
2011-11-09 14:00:00,44.47,44.49,44.26,44.39,57300.0,25.6861,25.6976,25.5648,25.6399,57300.0
2011-11-09 14:30:00,44.39,44.42,44.26,44.28,81900.0,25.6399,25.6572,25.5648,25.5763,81900.0
2011-11-09 15:00:00,44.27,44.4,44.26,44.33,274700.0,25.5706,25.6456,25.5648,25.6052,274700.0
2011-11-09 15:30:00,44.32,44.32,44.09,44.12,296800.0,25.5994,25.5994,25.4666,25.4839,296800.0
2011-11-10 09:30:00,44.82,44.82,44.26,44.29,91100.0,25.8882,25.8882,25.5648,25.5821,91100.0
2011-11-10 10:00:00,44.28,44.51,44.12,44.14,74900.0,25.5763,25.7092,25.4839,25.4955,74900.0
2011-11-10 10:30:00,44.12,44.19,43.84,43.86,84200.0,25.4839,25.5243,25.3222,25.3337,84200.0
2011-11-10 11:00:00,43.85,44.24,43.8,44.01,68200.0,25.328,25.5532,25.2991,25.4204,68200.0
2011-11-10 11:30:00,44.0,44.61,44.0,44.47,227000.0,25.4146,25.7669,25.4146,25.6861,227000.0
2011-11-10 12:00:00,44.48,44.53,44.4,44.43,99100.0,25.6919,25.7207,25.6456,25.663,99100.0
2011-11-10 12:30:00,44.39,44.49,44.3,44.46,38400.0,25.6399,25.6976,25.5879,25.6803,38400.0
2011-11-10 13:00:00,44.47,44.58,44.43,44.47,31400.0,25.6861,25.7496,25.663,25.6861,31400.0
2011-11-10 13:30:00,44.45,44.56,44.45,44.54,28600.0,25.6745,25.7381,25.6745,25.7265,28600.0
2011-11-10 14:00:00,44.54,44.54,44.31,44.31,45800.0,25.7265,25.7265,25.5937,25.5937,45800.0
2011-11-10 14:30:00,44.31,44.45,44.28,44.28,27100.0,25.5937,25.6745,25.5763,25.5763,27100.0
2011-11-10 15:00:00,44.28,44.41,44.23,44.33,77700.0,25.5763,25.6514,25.5474,25.6052,77700.0
2011-11-10 15:30:00,44.33,44.35,44.19,44.27,143600.0,25.6052,25.6168,25.5243,25.5706,143600.0
2011-11-11 09:30:00,44.68,44.91,44.63,44.79,81600.0,25.8074,25.9402,25.7785,25.8709,81600.0
2011-11-11 10:00:00,44.8,44.91,44.76,44.85,42600.0,25.8767,25.9402,25.8536,25.9056,42600.0
2011-11-11 10:30:00,44.85,45.13,44.85,45.12,52700.0,25.9056,26.0673,25.9056,26.0615,52700.0
2011-11-11 11:00:00,45.12,45.21,45.05,45.12,34200.0,26.0615,26.1135,26.0211,26.0615,34200.0
2011-11-11 11:30:00,45.13,45.15,45.07,45.13,23700.0,26.0673,26.0788,26.0326,26.0673,23700.0
2011-11-11 12:00:00,45.12,45.15,45.03,45.08,26900.0,26.0615,26.0788,26.0095,26.0384,26900.0
2011-11-11 12:30:00,45.1,45.1,45.01,45.04,26700.0,26.05,26.05,25.998,26.0153,26700.0
2011-11-11 13:00:00,45.05,45.12,44.98,45.0,26200.0,26.0211,26.0615,25.9807,25.9922,26200.0
2011-11-11 13:30:00,44.98,45.14,44.98,44.98,18900.0,25.9807,26.0731,25.9807,25.9807,18900.0
2011-11-11 14:00:00,44.97,45.09,44.93,44.96,18700.0,25.9749,26.0442,25.9518,25.9691,18700.0
2011-11-11 14:30:00,44.98,44.99,44.79,44.84,19900.0,25.9807,25.9864,25.8709,25.8998,19900.0
2011-11-11 15:00:00,44.85,44.99,44.81,44.99,42400.0,25.9056,25.9864,25.8825,25.9864,42400.0
2011-11-11 15:30:00,45.0,45.17,44.92,45.12,84700.0,25.9922,26.0904,25.946,26.0615,84700.0
2011-11-14 09:30:00,45.0,45.35,44.93,45.19,130300.0,25.9922,26.1944,25.9518,26.102,130300.0
2011-11-14 10:00:00,45.18,45.3,45.1,45.3,49600.0,26.0962,26.1655,26.05,26.1655,49600.0
2011-11-14 10:30:00,45.26,45.26,45.1,45.19,30600.0,26.1424,26.1424,26.05,26.102,30600.0
2011-11-14 11:00:00,45.2,45.31,45.18,45.2,33100.0,26.1077,26.1713,26.0962,26.1077,33100.0
2011-11-14 11:30:00,45.18,45.24,44.98,45.02,26600.0,26.0962,26.1308,25.9807,26.0038,26600.0
2011-11-14 12:00:00,45.01,45.01,44.8,44.81,31400.0,25.998,25.998,25.8767,25.8825,31400.0
2011-11-14 12:30:00,44.79,44.83,44.68,44.75,25200.0,25.8709,25.894,25.8074,25.8478,25200.0
2011-11-14 13:00:00,44.74,44.8,44.69,44.8,20000.0,25.842,25.8767,25.8131,25.8767,20000.0
2011-11-14 13:30:00,44.8,44.83,44.68,44.76,39800.0,25.8767,25.894,25.8074,25.8536,39800.0
2011-11-14 14:00:00,44.78,44.84,44.77,44.79,35400.0,25.8651,25.8998,25.8594,25.8709,35400.0
2011-11-14 14:30:00,44.77,44.79,44.53,44.54,38800.0,25.8594,25.8709,25.7207,25.7265,38800.0
2011-11-14 15:00:00,44.54,44.75,44.54,44.75,35500.0,25.7265,25.8478,25.7265,25.8478,35500.0
2011-11-14 15:30:00,44.76,45.12,44.74,45.09,191400.0,25.8536,26.0615,25.842,26.0442,191400.0
2011-11-15 09:30:00,44.63,44.66,44.3,44.51,97500.0,25.7785,25.7958,25.5879,25.7092,97500.0
2011-11-15 10:00:00,44.51,44.52,44.18,44.28,95800.0,25.7092,25.715,25.5186,25.5763,95800.0
2011-11-15 10:30:00,44.28,44.43,44.23,44.38,41100.0,25.5763,25.663,25.5474,25.6341,41100.0
2011-11-15 11:00:00,44.35,44.47,44.2,44.33,51000.0,25.6168,25.6861,25.5301,25.6052,51000.0
2011-11-15 11:30:00,44.31,44.35,44.19,44.32,40200.0,25.5937,25.6168,25.5243,25.5994,40200.0
2011-11-15 12:00:00,44.3,44.45,44.3,44.33,90400.0,25.5879,25.6745,25.5879,25.6052,90400.0
2011-11-15 12:30:00,44.34,44.66,44.34,44.66,47300.0,25.611,25.7958,25.611,25.7958,47300.0
2011-11-15 13:00:00,44.62,44.71,44.59,44.61,28700.0,25.7727,25.8247,25.7554,25.7669,28700.0
2011-11-15 13:30:00,44.62,44.76,44.58,44.64,40400.0,25.7727,25.8536,25.7496,25.7843,40400.0
2011-11-15 14:00:00,44.63,44.69,44.51,44.54,21600.0,25.7785,25.8131,25.7092,25.7265,21600.0
2011-11-15 14:30:00,44.56,44.65,44.54,44.61,33700.0,25.7381,25.79,25.7265,25.7669,33700.0
2011-11-15 15:00:00,44.58,44.75,44.58,44.75,80200.0,25.7496,25.8478,25.7496,25.8478,80200.0
2011-11-15 15:30:00,44.75,44.77,44.38,44.4,90400.0,25.8478,25.8594,25.6341,25.6456,90400.0
2011-11-16 09:30:00,44.12,44.35,43.92,44.31,53300.0,25.4839,25.6168,25.3684,25.5937,53300.0
2011-11-16 10:00:00,44.35,44.39,44.24,44.31,37100.0,25.6168,25.6399,25.5532,25.5937,37100.0
2011-11-16 10:30:00,44.26,44.42,44.22,44.37,34000.0,25.5648,25.6572,25.5417,25.6283,34000.0
2011-11-16 11:00:00,44.4,44.57,44.38,44.51,26500.0,25.6456,25.7438,25.6341,25.7092,26500.0
2011-11-16 11:30:00,44.5,44.56,44.44,44.53,28100.0,25.7034,25.7381,25.6687,25.7207,28100.0
2011-11-16 12:00:00,44.51,44.53,44.38,44.39,18900.0,25.7092,25.7207,25.6341,25.6399,18900.0
2011-11-16 12:30:00,44.39,44.48,44.39,44.43,8800.0,25.6399,25.6919,25.6399,25.663,8800.0
2011-11-16 13:00:00,44.44,44.53,44.4,44.53,11400.0,25.6687,25.7207,25.6456,25.7207,11400.0
2011-11-16 13:30:00,44.53,44.68,44.51,44.61,17100.0,25.7207,25.8074,25.7092,25.7669,17100.0
2011-11-16 14:00:00,44.61,44.75,44.58,44.74,29900.0,25.7669,25.8478,25.7496,25.842,29900.0
2011-11-16 14:30:00,44.72,44.77,44.58,44.62,33300.0,25.8305,25.8594,25.7496,25.7727,33300.0
2011-11-16 15:00:00,44.59,44.6,44.42,44.42,46100.0,25.7554,25.7612,25.6572,25.6572,46100.0
2011-11-16 15:30:00,44.41,44.41,43.98,44.02,179900.0,25.6514,25.6514,25.403,25.4262,179900.0
2011-11-17 09:30:00,44.14,44.17,43.53,43.73,93600.0,25.4955,25.5128,25.1431,25.2586,93600.0
2011-11-17 10:00:00,43.72,44.0,43.66,43.96,120600.0,25.2529,25.4146,25.2182,25.3915,120600.0
2011-11-17 10:30:00,43.93,44.04,43.8,43.87,79900.0,25.3742,25.4377,25.2991,25.3395,79900.0
2011-11-17 11:00:00,43.85,43.92,43.65,43.78,55300.0,25.328,25.3684,25.2124,25.2875,55300.0
2011-11-17 11:30:00,43.74,43.81,43.68,43.76,45800.0,25.2644,25.3049,25.2298,25.276,45800.0
2011-11-17 12:00:00,43.77,43.79,43.52,43.52,28300.0,25.2818,25.2933,25.1374,25.1374,28300.0
2011-11-17 12:30:00,43.52,43.52,43.19,43.24,163700.0,25.1374,25.1374,24.9467,24.9756,163700.0
2011-11-17 13:00:00,43.24,43.24,42.85,42.94,112600.0,24.9756,24.9756,24.7504,24.8023,112600.0
2011-11-17 13:30:00,42.92,43.01,42.78,42.91,90000.0,24.7908,24.8428,24.7099,24.785,90000.0
2011-11-17 14:00:00,42.91,43.02,42.85,42.91,84700.0,24.785,24.8485,24.7504,24.785,84700.0
2011-11-17 14:30:00,42.91,42.92,42.79,42.91,115700.0,24.785,24.7908,24.7157,24.785,115700.0
2011-11-17 15:00:00,42.91,42.95,42.78,42.81,188300.0,24.785,24.8081,24.7099,24.7273,188300.0
2011-11-17 15:30:00,42.79,42.82,42.63,42.79,461500.0,24.7157,24.733,24.6233,24.7157,461500.0
2011-11-18 09:30:00,43.23,43.33,42.59,42.7,142600.0,24.9698,25.0276,24.6002,24.6637,142600.0
2011-11-18 10:00:00,42.68,42.69,42.22,42.59,153300.0,24.6522,24.6579,24.3865,24.6002,153300.0
2011-11-18 10:30:00,42.6,42.92,42.59,42.82,39400.0,24.606,24.7908,24.6002,24.733,39400.0
2011-11-18 11:00:00,42.8,42.8,42.63,42.74,55600.0,24.7215,24.7215,24.6233,24.6868,55600.0
2011-11-18 11:30:00,42.73,42.91,42.71,42.89,53300.0,24.681,24.785,24.6695,24.7735,53300.0
2011-11-18 12:00:00,42.9,42.9,42.77,42.86,41900.0,24.7792,24.7792,24.7041,24.7561,41900.0
2011-11-18 12:30:00,42.85,42.89,42.8,42.81,22200.0,24.7504,24.7735,24.7215,24.7273,22200.0
2011-11-18 13:00:00,42.8,42.93,42.74,42.9,27700.0,24.7215,24.7966,24.6868,24.7792,27700.0
2011-11-18 13:30:00,42.9,42.96,42.87,42.87,25700.0,24.7792,24.8139,24.7619,24.7619,25700.0
2011-11-18 14:00:00,42.86,43.03,42.83,42.98,48900.0,24.7561,24.8543,24.7388,24.8254,48900.0
2011-11-18 14:30:00,42.99,43.17,42.94,43.15,81700.0,24.8312,24.9352,24.8023,24.9236,81700.0
2011-11-18 15:00:00,43.16,43.19,42.97,43.0,69200.0,24.9294,24.9467,24.8197,24.837,69200.0
2011-11-18 15:30:00,42.98,43.3,42.93,43.19,261800.0,24.8254,25.0103,24.7966,24.9467,261800.0
2011-11-21 09:30:00,42.38,42.53,42.36,42.39,99100.0,24.4789,24.5655,24.4673,24.4847,99100.0
2011-11-21 10:00:00,42.4,42.47,42.18,42.26,60000.0,24.4904,24.5309,24.3634,24.4096,60000.0
2011-11-21 10:30:00,42.27,42.27,41.88,41.95,92900.0,24.4153,24.4153,24.1901,24.2305,92900.0
2011-11-21 11:00:00,41.96,42.36,41.88,42.33,95500.0,24.2363,24.4673,24.1901,24.45,95500.0
2011-11-21 11:30:00,42.32,42.48,42.23,42.43,54200.0,24.4442,24.5366,24.3922,24.5078,54200.0
2011-11-21 12:00:00,42.43,42.5,42.35,42.42,50100.0,24.5078,24.5482,24.4616,24.502,50100.0
2011-11-21 12:30:00,42.43,42.5,42.36,42.44,31700.0,24.5078,24.5482,24.4673,24.5135,31700.0
2011-11-21 13:00:00,42.45,42.75,42.44,42.7,84000.0,24.5193,24.6926,24.5135,24.6637,84000.0
2011-11-21 13:30:00,42.7,42.78,42.48,42.49,41200.0,24.6637,24.7099,24.5366,24.5424,41200.0
2011-11-21 14:00:00,42.47,42.83,42.4,42.8,73200.0,24.5309,24.7388,24.4904,24.7215,73200.0
2011-11-21 14:30:00,42.8,42.87,42.66,42.67,115500.0,24.7215,24.7619,24.6406,24.6464,115500.0
2011-11-21 15:00:00,42.67,43.1,42.56,43.04,116000.0,24.6464,24.8948,24.5829,24.8601,116000.0
2011-11-21 15:30:00,43.03,43.09,42.85,42.87,308800.0,24.8543,24.889,24.7504,24.7619,308800.0
2011-11-22 09:30:00,42.78,43.22,42.49,43.01,119800.0,24.7099,24.9641,24.5424,24.8428,119800.0
2011-11-22 10:00:00,43.01,43.31,42.92,43.3,63000.0,24.8428,25.0161,24.7908,25.0103,63000.0
2011-11-22 10:30:00,43.29,43.46,43.1,43.14,141700.0,25.0045,25.1027,24.8948,24.9179,141700.0
2011-11-22 11:00:00,43.16,43.34,43.15,43.19,99400.0,24.9294,25.0334,24.9236,24.9467,99400.0
2011-11-22 11:30:00,43.2,43.2,43.0,43.08,58300.0,24.9525,24.9525,24.837,24.8832,58300.0
2011-11-22 12:00:00,43.11,43.23,43.0,43.01,54700.0,24.9005,24.9698,24.837,24.8428,54700.0
2011-11-22 12:30:00,43.0,43.09,42.98,43.07,24900.0,24.837,24.889,24.8254,24.8774,24900.0
2011-11-22 13:00:00,43.09,43.23,43.05,43.18,32900.0,24.889,24.9698,24.8659,24.941,32900.0
2011-11-22 13:30:00,43.18,43.22,43.13,43.15,36400.0,24.941,24.9641,24.9121,24.9236,36400.0
2011-11-22 14:00:00,43.16,43.16,42.98,43.11,38800.0,24.9294,24.9294,24.8254,24.9005,38800.0
2011-11-22 14:30:00,43.1,43.13,43.0,43.03,34800.0,24.8948,24.9121,24.837,24.8543,34800.0
2011-11-22 15:00:00,43.03,43.04,42.83,42.89,58400.0,24.8543,24.8601,24.7388,24.7735,58400.0
2011-11-22 15:30:00,42.9,43.29,42.88,43.14,206300.0,24.7792,25.0045,24.7677,24.9179,206300.0
2011-11-23 09:30:00,42.69,42.78,41.96,41.96,84300.0,24.6579,24.7099,24.2363,24.2363,84300.0
2011-11-23 10:00:00,41.95,42.18,41.78,42.15,60400.0,24.2305,24.3634,24.1323,24.346,60400.0
2011-11-23 10:30:00,42.14,42.27,42.06,42.25,62000.0,24.3403,24.4153,24.294,24.4038,62000.0
2011-11-23 11:00:00,42.23,42.24,41.87,42.03,59400.0,24.3922,24.398,24.1843,24.2767,59400.0
2011-11-23 11:30:00,41.99,42.05,41.88,41.96,33300.0,24.2536,24.2883,24.1901,24.2363,33300.0
2011-11-23 12:00:00,41.97,42.14,41.93,41.96,31100.0,24.2421,24.3403,24.219,24.2363,31100.0
2011-11-23 12:30:00,41.97,42.11,41.93,42.1,37600.0,24.2421,24.3229,24.219,24.3172,37600.0
2011-11-23 13:00:00,42.08,42.19,42.0,42.03,40200.0,24.3056,24.3691,24.2594,24.2767,40200.0
2011-11-23 13:30:00,42.06,42.08,41.91,41.94,29600.0,24.294,24.3056,24.2074,24.2247,29600.0
2011-11-23 14:00:00,41.93,41.97,41.85,41.86,25200.0,24.219,24.2421,24.1728,24.1785,25200.0
2011-11-23 14:30:00,41.87,41.92,41.84,41.84,41100.0,24.1843,24.2132,24.167,24.167,41100.0
2011-11-23 15:00:00,41.84,42.05,41.83,41.94,73700.0,24.167,24.2883,24.1612,24.2247,73700.0
2011-11-23 15:30:00,41.95,41.99,41.8,41.81,175400.0,24.2305,24.2536,24.1439,24.1496,175400.0
2011-11-25 09:30:00,41.85,41.93,41.68,41.76,94900.0,24.1728,24.219,24.0746,24.1208,94900.0
2011-11-25 10:00:00,41.73,41.78,41.6,41.7,48800.0,24.1034,24.1323,24.0283,24.0861,48800.0
2011-11-25 10:30:00,41.67,41.9,41.63,41.84,65300.0,24.0688,24.2016,24.0457,24.167,65300.0
2011-11-25 11:00:00,41.84,42.07,41.84,41.92,57900.0,24.167,24.2998,24.167,24.2132,57900.0
2011-11-25 11:30:00,41.92,41.98,41.73,41.74,60100.0,24.2132,24.2478,24.1034,24.1092,60100.0
2011-11-25 12:00:00,41.71,41.76,41.45,41.6,62400.0,24.0919,24.1208,23.9417,24.0283,62400.0
2011-11-25 12:30:00,41.6,41.6,41.4,41.43,107700.0,24.0283,24.0283,23.9128,23.9302,107700.0
2011-11-28 09:30:00,43.41,43.58,42.88,43.43,220100.0,25.0738,25.172,24.7677,25.0854,220100.0
2011-11-28 10:00:00,43.41,43.46,43.23,43.29,87400.0,25.0738,25.1027,24.9698,25.0045,87400.0
2011-11-28 10:30:00,43.29,43.31,43.15,43.24,58400.0,25.0045,25.0161,24.9236,24.9756,58400.0
2011-11-28 11:00:00,43.24,43.31,43.15,43.15,37900.0,24.9756,25.0161,24.9236,24.9236,37900.0
2011-11-28 11:30:00,43.18,43.23,42.96,43.15,74800.0,24.941,24.9698,24.8139,24.9236,74800.0
2011-11-28 12:00:00,43.14,43.22,43.07,43.08,20600.0,24.9179,24.9641,24.8774,24.8832,20600.0
2011-11-28 12:30:00,43.06,43.08,42.99,42.99,20200.0,24.8717,24.8832,24.8312,24.8312,20200.0
2011-11-28 13:00:00,43.0,43.23,42.99,43.17,21700.0,24.837,24.9698,24.8312,24.9352,21700.0
2011-11-28 13:30:00,43.18,43.22,43.04,43.04,30400.0,24.941,24.9641,24.8601,24.8601,30400.0
2011-11-28 14:00:00,43.04,43.15,42.95,42.98,32700.0,24.8601,24.9236,24.8081,24.8254,32700.0
2011-11-28 14:30:00,42.96,43.02,42.43,42.89,207000.0,24.8139,24.8485,24.5078,24.7735,207000.0
2011-11-28 15:00:00,42.89,42.97,42.81,42.91,67300.0,24.7735,24.8197,24.7273,24.785,67300.0
2011-11-28 15:30:00,42.91,43.0,42.78,42.91,196600.0,24.785,24.837,24.7099,24.785,196600.0
2011-11-29 09:30:00,43.06,43.34,42.86,43.32,87100.0,24.8717,25.0334,24.7561,25.0218,87100.0
2011-11-29 10:00:00,43.34,43.54,43.33,43.37,141100.0,25.0334,25.1489,25.0276,25.0507,141100.0
2011-11-29 10:30:00,43.39,43.42,43.2,43.21,44000.0,25.0623,25.0796,24.9525,24.9583,44000.0
2011-11-29 11:00:00,43.22,43.41,43.11,43.4,37500.0,24.9641,25.0738,24.9005,25.068,37500.0
2011-11-29 11:30:00,43.4,43.53,43.37,43.51,28700.0,25.068,25.1431,25.0507,25.1316,28700.0
2011-11-29 12:00:00,43.53,43.69,43.52,43.67,99700.0,25.1431,25.2355,25.1374,25.224,99700.0
2011-11-29 12:30:00,43.67,43.67,43.47,43.53,52500.0,25.224,25.224,25.1085,25.1431,52500.0
2011-11-29 13:00:00,43.53,43.72,43.51,43.68,44300.0,25.1431,25.2529,25.1316,25.2298,44300.0
2011-11-29 13:30:00,43.66,43.69,43.48,43.5,42000.0,25.2182,25.2355,25.1142,25.1258,42000.0
2011-11-29 14:00:00,43.51,43.66,43.41,43.66,55800.0,25.1316,25.2182,25.0738,25.2182,55800.0
2011-11-29 14:30:00,43.65,43.69,43.6,43.68,42500.0,25.2124,25.2355,25.1836,25.2298,42500.0
2011-11-29 15:00:00,43.68,43.82,43.66,43.77,69300.0,25.2298,25.3106,25.2182,25.2818,69300.0
2011-11-29 15:30:00,43.77,43.8,43.56,43.65,113300.0,25.2818,25.2991,25.1605,25.2124,113300.0
2011-11-30 09:30:00,45.27,45.48,45.06,45.29,231000.0,26.1482,26.2695,26.0269,26.1597,231000.0
2011-11-30 10:00:00,45.32,45.5,45.24,45.49,110900.0,26.177,26.281,26.1308,26.2752,110900.0
2011-11-30 10:30:00,45.48,46.07,45.44,45.7,184800.0,26.2695,26.6102,26.2464,26.3965,184800.0
2011-11-30 11:00:00,45.68,45.72,45.48,45.62,154500.0,26.385,26.4081,26.2695,26.3503,154500.0
2011-11-30 11:30:00,45.65,45.76,45.54,45.59,65500.0,26.3676,26.4312,26.3041,26.333,65500.0
2011-11-30 12:00:00,45.58,45.64,45.43,45.53,38800.0,26.3272,26.3619,26.2406,26.2983,38800.0
2011-11-30 12:30:00,45.52,45.62,45.46,45.5,35800.0,26.2926,26.3503,26.2579,26.281,35800.0
2011-11-30 13:00:00,45.51,45.53,45.44,45.46,27500.0,26.2868,26.2983,26.2464,26.2579,27500.0
2011-11-30 13:30:00,45.47,45.47,45.3,45.4,42500.0,26.2637,26.2637,26.1655,26.2232,42500.0
2011-11-30 14:00:00,45.41,45.44,45.32,45.41,47500.0,26.229,26.2464,26.177,26.229,47500.0
2011-11-30 14:30:00,45.4,45.49,45.36,45.48,119600.0,26.2232,26.2752,26.2001,26.2695,119600.0
2011-11-30 15:00:00,45.5,45.55,45.38,45.39,112700.0,26.281,26.3099,26.2117,26.2175,112700.0
2011-11-30 15:30:00,45.4,46.07,45.39,46.02,317400.0,26.2232,26.6102,26.2175,26.5814,317400.0
2011-12-01 09:30:00,46.33,46.5,45.76,46.21,279300.0,26.7604,26.8586,26.4312,26.6911,279300.0
2011-12-01 10:00:00,46.21,46.28,45.96,46.04,98900.0,26.6911,26.7315,26.5467,26.5929,98900.0
2011-12-01 10:30:00,46.02,46.03,45.76,45.77,124700.0,26.5814,26.5871,26.4312,26.437,124700.0
2011-12-01 11:00:00,45.78,45.84,45.29,45.58,174100.0,26.4427,26.4774,26.1597,26.3272,174100.0
2011-12-01 11:30:00,45.58,45.82,45.5,45.81,114200.0,26.3272,26.4658,26.281,26.4601,114200.0
2011-12-01 12:00:00,45.83,45.96,45.77,45.94,37100.0,26.4716,26.5467,26.437,26.5352,37100.0
2011-12-01 12:30:00,45.93,45.98,45.73,45.73,57500.0,26.5294,26.5583,26.4139,26.4139,57500.0
2011-12-01 13:00:00,45.72,45.98,45.61,45.91,50300.0,26.4081,26.5583,26.3445,26.5178,50300.0
2011-12-01 13:30:00,45.91,46.08,45.91,46.08,69600.0,26.5178,26.616,26.5178,26.616,69600.0
2011-12-01 14:00:00,46.08,46.09,45.79,45.91,243000.0,26.616,26.6218,26.4485,26.5178,243000.0
2011-12-01 14:30:00,45.9,45.91,45.72,45.86,48000.0,26.512,26.5178,26.4081,26.4889,48000.0
2011-12-01 15:00:00,45.84,45.93,45.74,45.93,122500.0,26.4774,26.5294,26.4196,26.5294,122500.0
2011-12-01 15:30:00,45.92,46.32,45.85,46.19,273200.0,26.5236,26.7546,26.4832,26.6796,273200.0
2011-12-02 09:30:00,47.71,47.95,47.59,47.78,347600.0,27.5575,27.6961,27.4882,27.5979,347600.0
2011-12-02 10:00:00,47.76,48.15,47.75,48.05,199800.0,27.5864,27.8117,27.5806,27.7539,199800.0
2011-12-02 10:30:00,48.06,48.09,47.77,47.87,144900.0,27.7597,27.777,27.5922,27.6499,144900.0
2011-12-02 11:00:00,47.87,47.9,47.53,47.8,166000.0,27.6499,27.6673,27.4535,27.6095,166000.0
2011-12-02 11:30:00,47.82,47.9,47.47,47.49,128600.0,27.6211,27.6673,27.4189,27.4304,128600.0
2011-12-02 12:00:00,47.5,47.55,47.27,47.42,106900.0,27.4362,27.4651,27.3034,27.39,106900.0
2011-12-02 12:30:00,47.41,47.49,47.34,47.42,36900.0,27.3842,27.4304,27.3438,27.39,36900.0
2011-12-02 13:00:00,47.41,47.55,47.4,47.49,52700.0,27.3842,27.4651,27.3785,27.4304,52700.0
2011-12-02 13:30:00,47.48,47.57,47.46,47.54,61500.0,27.4247,27.4766,27.4131,27.4593,61500.0
2011-12-02 14:00:00,47.53,47.83,47.53,47.83,107400.0,27.4535,27.6268,27.4535,27.6268,107400.0
2011-12-02 14:30:00,47.81,47.82,47.62,47.65,62300.0,27.6153,27.6211,27.5055,27.5229,62300.0
2011-12-02 15:00:00,47.64,47.72,47.56,47.61,62400.0,27.5171,27.5633,27.4709,27.4998,62400.0
2011-12-02 15:30:00,47.6,48.04,47.57,47.84,560700.0,27.494,27.7481,27.4766,27.6326,560700.0
2011-12-05 09:30:00,48.49,48.85,48.47,48.81,260400.0,28.008,28.216,27.9965,28.1929,260400.0
2011-12-05 10:00:00,48.8,49.0,48.5,48.93,142000.0,28.1871,28.3026,28.0138,28.2622,142000.0
2011-12-05 10:30:00,48.95,49.08,48.78,48.78,97700.0,28.2737,28.3488,28.1756,28.1756,97700.0
2011-12-05 11:00:00,48.79,48.83,48.67,48.72,56600.0,28.1813,28.2044,28.112,28.1409,56600.0
2011-12-05 11:30:00,48.74,48.92,48.73,48.89,98800.0,28.1524,28.2564,28.1467,28.2391,98800.0
2011-12-05 12:00:00,48.89,48.96,48.88,48.91,69200.0,28.2391,28.2795,28.2333,28.2506,69200.0
2011-12-05 12:30:00,48.9,48.97,48.89,48.91,37700.0,28.2449,28.2853,28.2391,28.2506,37700.0
2011-12-05 13:00:00,48.91,48.92,48.81,48.84,47700.0,28.2506,28.2564,28.1929,28.2102,47700.0
2011-12-05 13:30:00,48.86,48.88,48.61,48.77,163000.0,28.2218,28.2333,28.0774,28.1698,163000.0
2011-12-05 14:00:00,48.77,48.77,48.54,48.71,199200.0,28.1698,28.1698,28.0369,28.1351,199200.0
2011-12-05 14:30:00,48.71,48.77,48.66,48.76,61000.0,28.1351,28.1698,28.1062,28.164,61000.0
2011-12-05 15:00:00,48.76,48.77,48.36,48.44,140000.0,28.164,28.1698,27.933,27.9792,140000.0
2011-12-05 15:30:00,48.43,48.47,48.31,48.42,367900.0,27.9734,27.9965,27.9041,27.9676,367900.0
2011-12-06 09:30:00,48.25,48.53,47.97,48.09,154800.0,27.8694,28.0311,27.7077,27.777,154800.0
2011-12-06 10:00:00,48.1,48.44,48.09,48.35,106000.0,27.7828,27.9792,27.777,27.9272,106000.0
2011-12-06 10:30:00,48.36,48.42,48.26,48.34,72100.0,27.933,27.9676,27.8752,27.9214,72100.0
2011-12-06 11:00:00,48.36,48.48,48.25,48.25,70200.0,27.933,28.0023,27.8694,27.8694,70200.0
2011-12-06 11:30:00,48.26,48.36,48.22,48.28,55500.0,27.8752,27.933,27.8521,27.8867,55500.0
2011-12-06 12:00:00,48.3,48.31,48.13,48.19,40700.0,27.8983,27.9041,27.8001,27.8348,40700.0
2011-12-06 12:30:00,48.19,48.28,48.16,48.22,41000.0,27.8348,27.8867,27.8174,27.8521,41000.0
2011-12-06 13:00:00,48.21,48.32,48.09,48.31,46400.0,27.8463,27.9099,27.777,27.9041,46400.0
2011-12-06 13:30:00,48.31,48.32,48.15,48.16,35100.0,27.9041,27.9099,27.8117,27.8174,35100.0
2011-12-06 14:00:00,48.19,48.25,48.14,48.24,47100.0,27.8348,27.8694,27.8059,27.8636,47100.0
2011-12-06 14:30:00,48.24,48.43,48.19,48.41,83300.0,27.8636,27.9734,27.8348,27.9618,83300.0
2011-12-06 15:00:00,48.4,48.52,48.34,48.34,71600.0,27.9561,28.0254,27.9214,27.9214,71600.0
2011-12-06 15:30:00,48.34,48.43,48.09,48.1,172400.0,27.9214,27.9734,27.777,27.7828,172400.0
2011-12-07 09:30:00,47.87,47.95,47.43,47.73,88700.0,27.6499,27.6961,27.3958,27.5691,88700.0
2011-12-07 10:00:00,47.73,47.84,47.6,47.63,53100.0,27.5691,27.6326,27.494,27.5113,53100.0
2011-12-07 10:30:00,47.6,47.95,47.48,47.95,67600.0,27.494,27.6961,27.4247,27.6961,67600.0
2011-12-07 11:00:00,47.94,48.32,47.88,48.31,79700.0,27.6904,27.9099,27.6557,27.9041,79700.0
2011-12-07 11:30:00,48.33,48.83,48.32,48.53,152400.0,27.9156,28.2044,27.9099,28.0311,152400.0
2011-12-07 12:00:00,48.5,48.73,48.4,48.7,49400.0,28.0138,28.1467,27.9561,28.1293,49400.0
2011-12-07 12:30:00,48.69,48.84,48.66,48.72,50100.0,28.1236,28.2102,28.1062,28.1409,50100.0
2011-12-07 13:00:00,48.73,48.73,48.59,48.7,25900.0,28.1467,28.1467,28.0658,28.1293,25900.0
2011-12-07 13:30:00,48.69,48.69,48.53,48.65,40100.0,28.1236,28.1236,28.0311,28.1005,40100.0
2011-12-07 14:00:00,48.66,48.78,48.61,48.77,40700.0,28.1062,28.1756,28.0774,28.1698,40700.0
2011-12-07 14:30:00,48.77,48.77,48.67,48.73,79400.0,28.1698,28.1698,28.112,28.1467,79400.0
2011-12-07 15:00:00,48.73,48.98,48.69,48.91,96600.0,28.1467,28.2911,28.1236,28.2506,96600.0
2011-12-07 15:30:00,48.9,49.24,48.87,49.0,274100.0,28.2449,28.4412,28.2275,28.3026,274100.0
2011-12-08 09:30:00,48.74,48.85,48.3,48.32,111900.0,28.1524,28.216,27.8983,27.9099,111900.0
2011-12-08 10:00:00,48.28,48.34,47.93,47.95,99400.0,27.8867,27.9214,27.6846,27.6961,99400.0
2011-12-08 10:30:00,47.96,48.25,47.96,48.14,57500.0,27.7019,27.8694,27.7019,27.8059,57500.0
2011-12-08 11:00:00,48.13,48.13,47.68,47.85,76800.0,27.8001,27.8001,27.5402,27.6384,76800.0
2011-12-08 11:30:00,47.84,48.05,47.75,47.96,41600.0,27.6326,27.7539,27.5806,27.7019,41600.0
2011-12-08 12:00:00,47.97,47.97,47.83,47.86,28000.0,27.7077,27.7077,27.6268,27.6442,28000.0
2011-12-08 12:30:00,47.85,47.87,47.74,47.76,36200.0,27.6384,27.6499,27.5748,27.5864,36200.0
2011-12-08 13:00:00,47.76,47.84,47.57,47.81,75200.0,27.5864,27.6326,27.4766,27.6153,75200.0
2011-12-08 13:30:00,47.77,47.85,47.7,47.8,42100.0,27.5922,27.6384,27.5517,27.6095,42100.0
2011-12-08 14:00:00,47.8,47.95,47.75,47.92,34800.0,27.6095,27.6961,27.5806,27.6788,34800.0
2011-12-08 14:30:00,47.9,47.93,47.74,47.83,50000.0,27.6673,27.6846,27.5748,27.6268,50000.0
2011-12-08 15:00:00,47.85,48.07,47.81,48.02,64800.0,27.6384,27.7655,27.6153,27.7366,64800.0
2011-12-08 15:30:00,48.03,48.16,47.5,47.65,218400.0,27.7423,27.8174,27.4362,27.5229,218400.0
2011-12-09 09:30:00,47.73,48.19,47.64,48.07,122200.0,27.5691,27.8348,27.5171,27.7655,122200.0
2011-12-09 10:00:00,48.08,48.39,48.06,48.23,79000.0,27.7712,27.9503,27.7597,27.8579,79000.0
2011-12-09 10:30:00,48.24,48.45,48.17,48.41,103200.0,27.8636,27.9849,27.8232,27.9618,103200.0
2011-12-09 11:00:00,48.4,48.64,48.33,48.64,96500.0,27.9561,28.0947,27.9156,28.0947,96500.0
2011-12-09 11:30:00,48.62,48.71,48.52,48.59,57400.0,28.0831,28.1351,28.0254,28.0658,57400.0
2011-12-09 12:00:00,48.58,48.6,48.45,48.53,31000.0,28.06,28.0716,27.9849,28.0311,31000.0
2011-12-09 12:30:00,48.54,48.6,48.5,48.54,34800.0,28.0369,28.0716,28.0138,28.0369,34800.0
2011-12-09 13:00:00,48.55,48.57,48.36,48.39,41800.0,28.0427,28.0543,27.933,27.9503,41800.0
2011-12-09 13:30:00,48.38,48.41,48.28,48.38,39800.0,27.9445,27.9618,27.8867,27.9445,39800.0
2011-12-09 14:00:00,48.38,48.54,48.34,48.54,49500.0,27.9445,28.0369,27.9214,28.0369,49500.0
2011-12-09 14:30:00,48.54,48.72,48.54,48.69,47900.0,28.0369,28.1409,28.0369,28.1236,47900.0
2011-12-09 15:00:00,48.69,48.77,48.56,48.76,61300.0,28.1236,28.1698,28.0485,28.164,61300.0
2011-12-09 15:30:00,48.74,48.8,48.62,48.62,161400.0,28.1524,28.1871,28.0831,28.0831,161400.0
2011-12-12 09:30:00,47.86,47.87,47.5,47.59,127700.0,27.6442,27.6499,27.4362,27.4882,127700.0
2011-12-12 10:00:00,47.59,47.67,47.52,47.63,73400.0,27.4882,27.5344,27.4478,27.5113,73400.0
2011-12-12 10:30:00,47.62,47.62,47.4,47.56,62200.0,27.5055,27.5055,27.3785,27.4709,62200.0
2011-12-12 11:00:00,47.53,47.59,47.43,47.48,23700.0,27.4535,27.4882,27.3958,27.4247,23700.0
2011-12-12 11:30:00,47.5,47.55,47.2,47.33,47800.0,27.4362,27.4651,27.2629,27.338,47800.0
2011-12-12 12:00:00,47.32,47.42,47.24,47.31,44200.0,27.3322,27.39,27.286,27.3265,44200.0
2011-12-12 12:30:00,47.33,47.44,47.33,47.42,38100.0,27.338,27.4016,27.338,27.39,38100.0
2011-12-12 13:00:00,47.42,47.48,47.33,47.48,26600.0,27.39,27.4247,27.338,27.4247,26600.0
2011-12-12 13:30:00,47.48,47.5,47.38,47.41,41700.0,27.4247,27.4362,27.3669,27.3842,41700.0
2011-12-12 14:00:00,47.42,47.46,47.31,47.36,66600.0,27.39,27.4131,27.3265,27.3554,66600.0
2011-12-12 14:30:00,47.34,47.41,47.23,47.3,32700.0,27.3438,27.3842,27.2803,27.3207,32700.0
2011-12-12 15:00:00,47.3,47.33,47.16,47.24,67900.0,27.3207,27.338,27.2398,27.286,67900.0
2011-12-12 15:30:00,47.24,47.52,47.24,47.44,191700.0,27.286,27.4478,27.286,27.4016,191700.0
2011-12-13 09:30:00,47.63,47.96,47.54,47.71,99000.0,27.5113,27.7019,27.4593,27.5575,99000.0
2011-12-13 10:00:00,47.74,47.91,47.57,47.58,70900.0,27.5748,27.673,27.4766,27.4824,70900.0
2011-12-13 10:30:00,47.6,47.72,47.33,47.33,285900.0,27.494,27.5633,27.338,27.338,285900.0
2011-12-13 11:00:00,47.31,47.32,47.1,47.19,49900.0,27.3265,27.3322,27.2052,27.2572,49900.0
2011-12-13 11:30:00,47.19,47.23,47.05,47.1,58500.0,27.2572,27.2803,27.1763,27.2052,58500.0
2011-12-13 12:00:00,47.11,47.32,47.1,47.29,34700.0,27.211,27.3322,27.2052,27.3149,34700.0
2011-12-13 12:30:00,47.31,47.39,47.3,47.38,28000.0,27.3265,27.3727,27.3207,27.3669,28000.0
2011-12-13 13:00:00,47.36,47.36,47.16,47.2,36600.0,27.3554,27.3554,27.2398,27.2629,36600.0
2011-12-13 13:30:00,47.18,47.28,47.12,47.28,34700.0,27.2514,27.3091,27.2167,27.3091,34700.0
2011-12-13 14:00:00,47.28,47.41,47.04,47.13,65500.0,27.3091,27.3842,27.1705,27.2225,65500.0
2011-12-13 14:30:00,47.13,47.18,46.88,47.01,84700.0,27.2225,27.2514,27.0781,27.1532,84700.0
2011-12-13 15:00:00,47.0,47.12,46.58,46.6,107400.0,27.1474,27.2167,26.9048,26.9164,107400.0
2011-12-13 15:30:00,46.59,46.99,46.43,46.93,272000.0,26.9106,27.1416,26.8182,27.107,272000.0
2011-12-14 09:30:00,46.6,47.03,46.47,46.57,207600.0,26.9164,27.1647,26.8413,26.899,207600.0
2011-12-14 10:00:00,46.56,46.58,46.29,46.5,103200.0,26.8933,26.9048,26.7373,26.8586,103200.0
2011-12-14 10:30:00,46.5,46.58,46.28,46.32,78100.0,26.8586,26.9048,26.7315,26.7546,78100.0
2011-12-14 11:00:00,46.34,46.53,46.29,46.31,90600.0,26.7662,26.8759,26.7373,26.7489,90600.0
2011-12-14 11:30:00,46.32,46.32,46.11,46.13,124600.0,26.7546,26.7546,26.6333,26.6449,124600.0
2011-12-14 12:00:00,46.13,46.37,46.1,46.26,48800.0,26.6449,26.7835,26.6276,26.72,48800.0
2011-12-14 12:30:00,46.27,46.45,46.27,46.45,38900.0,26.7258,26.8297,26.7258,26.8297,38900.0
2011-12-14 13:00:00,46.45,46.53,46.35,46.43,38700.0,26.8297,26.8759,26.772,26.8182,38700.0
2011-12-14 13:30:00,46.43,46.46,46.28,46.37,44900.0,26.8182,26.8355,26.7315,26.7835,44900.0
2011-12-14 14:00:00,46.34,46.38,46.24,46.35,51000.0,26.7662,26.7893,26.7084,26.772,51000.0
2011-12-14 14:30:00,46.35,46.35,46.1,46.13,52800.0,26.772,26.772,26.6276,26.6449,52800.0
2011-12-14 15:00:00,46.12,46.18,45.96,46.11,93300.0,26.6391,26.6738,26.5467,26.6333,93300.0
2011-12-14 15:30:00,46.1,46.31,46.04,46.29,163200.0,26.6276,26.7489,26.5929,26.7373,163200.0
2011-12-15 09:30:00,46.83,46.96,46.64,46.87,75400.0,27.0492,27.1243,26.9395,27.0723,75400.0
2011-12-15 10:00:00,46.88,46.92,46.4,46.46,80400.0,27.0781,27.1012,26.8009,26.8355,80400.0
2011-12-15 10:30:00,46.41,46.48,46.05,46.16,57300.0,26.8066,26.8471,26.5987,26.6622,57300.0
2011-12-15 11:00:00,46.14,46.43,46.14,46.39,41200.0,26.6507,26.8182,26.6507,26.7951,41200.0
2011-12-15 11:30:00,46.42,46.42,46.22,46.32,24100.0,26.8124,26.8124,26.6969,26.7546,24100.0
2011-12-15 12:00:00,46.32,46.55,46.28,46.52,29900.0,26.7546,26.8875,26.7315,26.8702,29900.0
2011-12-15 12:30:00,46.5,46.53,46.41,46.42,25200.0,26.8586,26.8759,26.8066,26.8124,25200.0
2011-12-15 13:00:00,46.42,46.51,46.4,46.41,26500.0,26.8124,26.8644,26.8009,26.8066,26500.0
2011-12-15 13:30:00,46.4,46.45,46.32,46.34,28200.0,26.8009,26.8297,26.7546,26.7662,28200.0
2011-12-15 14:00:00,46.34,46.37,46.27,46.28,38800.0,26.7662,26.7835,26.7258,26.7315,38800.0
2011-12-15 14:30:00,46.27,46.36,46.25,46.31,29100.0,26.7258,26.7777,26.7142,26.7489,29100.0
2011-12-15 15:00:00,46.31,46.4,46.3,46.37,82800.0,26.7489,26.8009,26.7431,26.7835,82800.0
2011-12-15 15:30:00,46.36,46.47,46.34,46.45,207800.0,26.7777,26.8413,26.7662,26.8297,207800.0
2011-12-16 09:30:00,46.44,46.56,46.28,46.43,91400.0,26.824,26.8933,26.7315,26.8182,91400.0
2011-12-16 10:00:00,46.41,46.84,46.38,46.57,79800.0,26.8066,27.055,26.7893,26.899,79800.0
2011-12-16 10:30:00,46.58,46.8,46.56,46.79,37400.0,26.9048,27.0319,26.8933,27.0261,37400.0
2011-12-16 11:00:00,46.8,46.8,46.63,46.76,39700.0,27.0319,27.0319,26.9337,27.0088,39700.0
2011-12-16 11:30:00,46.76,46.82,46.68,46.68,49500.0,27.0088,27.0434,26.9626,26.9626,49500.0
2011-12-16 12:00:00,46.68,46.76,46.65,46.71,74700.0,26.9626,27.0088,26.9453,26.9799,74700.0
2011-12-16 12:30:00,46.7,46.82,46.56,46.79,123300.0,26.9741,27.0434,26.8933,27.0261,123300.0
2011-12-16 13:00:00,46.81,46.92,46.79,46.85,39700.0,27.0377,27.1012,27.0261,27.0608,39700.0
2011-12-16 13:30:00,46.87,46.93,46.78,46.87,85700.0,27.0723,27.107,27.0203,27.0723,85700.0
2011-12-16 14:00:00,46.86,46.98,46.79,46.98,86500.0,27.0665,27.1359,27.0261,27.1359,86500.0
2011-12-16 14:30:00,46.96,47.1,46.94,47.05,91300.0,27.1243,27.2052,27.1128,27.1763,91300.0
2011-12-16 15:00:00,47.05,47.07,46.91,46.93,87400.0,27.1763,27.1878,27.0954,27.107,87400.0
2011-12-16 15:30:00,46.94,47.16,46.93,47.07,225100.0,27.1128,27.2398,27.107,27.1878,225100.0
2011-12-19 09:30:00,47.19,47.41,47.08,47.23,84900.0,27.2572,27.3842,27.1936,27.2803,84900.0
2011-12-19 10:00:00,47.22,47.26,47.05,47.13,112700.0,27.2745,27.2976,27.1763,27.2225,112700.0
2011-12-19 10:30:00,47.13,47.16,46.95,46.97,61300.0,27.2225,27.2398,27.1185,27.1301,61300.0
2011-12-19 11:00:00,46.98,47.09,46.9,47.01,92300.0,27.1359,27.1994,27.0897,27.1532,92300.0
2011-12-19 11:30:00,47.01,47.03,46.81,46.93,64900.0,27.1532,27.1647,27.0377,27.107,64900.0
2011-12-19 12:00:00,46.91,46.97,46.86,46.89,32600.0,27.0954,27.1301,27.0665,27.0839,32600.0
2011-12-19 12:30:00,46.89,47.11,46.86,47.06,33200.0,27.0839,27.211,27.0665,27.1821,33200.0
2011-12-19 13:00:00,47.06,47.08,46.91,46.94,33500.0,27.1821,27.1936,27.0954,27.1128,33500.0
2011-12-19 13:30:00,46.96,47.0,46.86,47.0,30000.0,27.1243,27.1474,27.0665,27.1474,30000.0
2011-12-19 14:00:00,46.99,47.05,46.92,47.02,52600.0,27.1416,27.1763,27.1012,27.159,52600.0
2011-12-19 14:30:00,47.02,47.02,46.93,46.98,35500.0,27.159,27.159,27.107,27.1359,35500.0
2011-12-19 15:00:00,46.98,47.0,46.65,46.68,111100.0,27.1359,27.1474,26.9453,26.9626,111100.0
2011-12-19 15:30:00,46.67,46.87,46.64,46.86,244800.0,26.9568,27.0723,26.9395,27.0665,244800.0
2011-12-20 09:30:00,47.57,47.97,47.51,47.82,153400.0,27.4766,27.7077,27.442,27.6211,153400.0
2011-12-20 10:00:00,47.82,47.97,47.67,47.96,60900.0,27.6211,27.7077,27.5344,27.7019,60900.0
2011-12-20 10:30:00,47.96,48.14,47.95,48.07,60100.0,27.7019,27.8059,27.6961,27.7655,60100.0
2011-12-20 11:00:00,48.09,48.13,47.98,48.0,78200.0,27.777,27.8001,27.7135,27.725,78200.0
2011-12-20 11:30:00,48.0,48.01,47.8,47.89,64400.0,27.725,27.7308,27.6095,27.6615,64400.0
2011-12-20 12:00:00,47.9,47.91,47.7,47.86,52200.0,27.6673,27.673,27.5517,27.6442,52200.0
2011-12-20 12:30:00,47.83,47.85,47.75,47.8,23600.0,27.6268,27.6384,27.5806,27.6095,23600.0
2011-12-20 13:00:00,47.82,47.91,47.71,47.75,38900.0,27.6211,27.673,27.5575,27.5806,38900.0
2011-12-20 13:30:00,47.75,47.76,47.63,47.64,34100.0,27.5806,27.5864,27.5113,27.5171,34100.0
2011-12-20 14:00:00,47.64,47.7,47.55,47.67,39300.0,27.5171,27.5517,27.4651,27.5344,39300.0
2011-12-20 14:30:00,47.68,47.8,47.66,47.67,39200.0,27.5402,27.6095,27.5286,27.5344,39200.0
2011-12-20 15:00:00,47.67,48.16,47.6,47.8,343500.0,27.5344,27.8174,27.494,27.6095,343500.0
2011-12-20 15:30:00,47.81,47.87,47.69,47.7,284600.0,27.6153,27.6499,27.546,27.5517,284600.0
2011-12-21 09:30:00,47.8,47.94,47.5,47.56,92600.0,27.6095,27.6904,27.4362,27.4709,92600.0
2011-12-21 10:00:00,47.56,47.85,47.41,47.71,82100.0,27.4709,27.6384,27.3842,27.5575,82100.0
2011-12-21 10:30:00,47.76,47.95,47.6,47.68,70100.0,27.5864,27.6961,27.494,27.5402,70100.0
2011-12-21 11:00:00,47.7,47.7,47.49,47.57,52000.0,27.5517,27.5517,27.4304,27.4766,52000.0
2011-12-21 11:30:00,47.57,47.62,47.43,47.5,63700.0,27.4766,27.5055,27.3958,27.4362,63700.0
2011-12-21 12:00:00,47.52,47.58,47.45,47.51,41100.0,27.4478,27.4824,27.4073,27.442,41100.0
2011-12-21 12:30:00,47.55,47.78,47.52,47.78,29600.0,27.4651,27.5979,27.4478,27.5979,29600.0
2011-12-21 13:00:00,47.77,47.8,47.71,47.73,37900.0,27.5922,27.6095,27.5575,27.5691,37900.0
2011-12-21 13:30:00,47.73,47.81,47.67,47.79,47400.0,27.5691,27.6153,27.5344,27.6037,47400.0
2011-12-21 14:00:00,47.79,47.79,47.62,47.65,53500.0,27.6037,27.6037,27.5055,27.5229,53500.0
2011-12-21 14:30:00,47.66,47.68,47.59,47.65,39400.0,27.5286,27.5402,27.4882,27.5229,39400.0
2011-12-21 15:00:00,47.66,47.71,47.61,47.62,66200.0,27.5286,27.5575,27.4998,27.5055,66200.0
2011-12-21 15:30:00,47.63,47.81,47.62,47.78,196100.0,27.5113,27.6153,27.5055,27.5979,196100.0
2011-12-22 09:30:00,47.95,48.44,47.95,48.39,88300.0,27.6961,27.9792,27.6961,27.9503,88300.0
2011-12-22 10:00:00,48.4,48.83,48.39,48.8,125800.0,27.9561,28.2044,27.9503,28.1871,125800.0
2011-12-22 10:30:00,48.8,48.9,48.71,48.89,100900.0,28.1871,28.2449,28.1351,28.2391,100900.0
2011-12-22 11:00:00,48.89,49.16,48.88,49.16,125300.0,28.2391,28.395,28.2333,28.395,125300.0
2011-12-22 11:30:00,49.17,49.36,49.16,49.33,119400.0,28.4008,28.5106,28.395,28.4932,119400.0
2011-12-22 12:00:00,49.34,49.79,49.31,49.7,188800.0,28.499,28.7589,28.4817,28.7069,188800.0
2011-12-22 12:30:00,49.7,49.77,49.61,49.62,207700.0,28.7069,28.7474,28.655,28.6607,207700.0
2011-12-22 13:00:00,49.62,49.63,49.43,49.58,39300.0,28.6607,28.6665,28.551,28.6376,39300.0
2011-12-22 13:30:00,49.58,49.69,49.56,49.61,45600.0,28.6376,28.7012,28.6261,28.655,45600.0
2011-12-22 14:00:00,49.61,49.71,49.61,49.63,77700.0,28.655,28.7127,28.655,28.6665,77700.0
2011-12-22 14:30:00,49.63,49.63,49.5,49.57,88300.0,28.6665,28.6665,28.5914,28.6319,88300.0
2011-12-22 15:00:00,49.57,49.63,49.52,49.59,200800.0,28.6319,28.6665,28.603,28.6434,200800.0
2011-12-22 15:30:00,49.59,49.89,49.54,49.83,351500.0,28.6434,28.8167,28.6145,28.782,351500.0
2011-12-23 09:30:00,50.05,50.25,49.88,50.25,271200.0,28.9091,29.0246,28.8109,29.0246,271200.0
2011-12-23 10:00:00,50.28,50.49,50.11,50.33,149600.0,29.042,29.1633,28.9438,29.0708,149600.0
2011-12-23 10:30:00,50.34,50.43,50.26,50.43,58400.0,29.0766,29.1286,29.0304,29.1286,58400.0
2011-12-23 11:00:00,50.44,50.68,50.44,50.52,107700.0,29.1344,29.273,29.1344,29.1806,107700.0
2011-12-23 11:30:00,50.52,50.72,50.52,50.66,46100.0,29.1806,29.2961,29.1806,29.2614,46100.0
2011-12-23 12:00:00,50.63,50.78,50.63,50.64,65600.0,29.2441,29.3308,29.2441,29.2499,65600.0
2011-12-23 12:30:00,50.63,50.72,50.47,50.68,63000.0,29.2441,29.2961,29.1517,29.273,63000.0
2011-12-23 13:00:00,50.68,50.75,50.64,50.75,82300.0,29.273,29.3134,29.2499,29.3134,82300.0
2011-12-23 13:30:00,50.75,50.75,50.51,50.52,53900.0,29.3134,29.3134,29.1748,29.1806,53900.0
2011-12-23 14:00:00,50.51,50.54,50.4,50.46,78400.0,29.1748,29.1921,29.1113,29.1459,78400.0
2011-12-23 14:30:00,50.45,50.47,50.38,50.38,65900.0,29.1402,29.1517,29.0997,29.0997,65900.0
2011-12-23 15:00:00,50.39,50.42,50.28,50.31,64300.0,29.1055,29.1228,29.042,29.0593,64300.0
2011-12-23 15:30:00,50.31,50.4,50.24,50.31,140700.0,29.0593,29.1113,29.0189,29.0593,140700.0
2011-12-27 09:30:00,50.33,50.38,50.05,50.13,18400.0,29.0708,29.0997,28.9091,28.9553,18400.0
2011-12-27 10:00:00,50.17,50.31,50.07,50.21,14800.0,28.9784,29.0593,28.9207,29.0015,14800.0
2011-12-27 10:30:00,50.19,50.24,50.09,50.14,21000.0,28.99,29.0189,28.9322,28.9611,21000.0
2011-12-27 11:00:00,50.13,50.21,50.11,50.21,25900.0,28.9553,29.0015,28.9438,29.0015,25900.0
2011-12-27 11:30:00,50.21,50.23,50.17,50.2,14000.0,29.0015,29.0131,28.9784,28.9957,14000.0
2011-12-27 12:00:00,50.18,50.21,50.13,50.14,9700.0,28.9842,29.0015,28.9553,28.9611,9700.0
2011-12-27 12:30:00,50.14,50.16,50.05,50.08,15000.0,28.9611,28.9726,28.9091,28.9264,15000.0
2011-12-27 13:00:00,50.08,50.15,50.07,50.14,20900.0,28.9264,28.9669,28.9207,28.9611,20900.0
2011-12-27 13:30:00,50.12,50.17,50.09,50.17,16900.0,28.9495,28.9784,28.9322,28.9784,16900.0
2011-12-27 14:00:00,50.17,50.19,50.11,50.12,13200.0,28.9784,28.99,28.9438,28.9495,13200.0
2011-12-27 14:30:00,50.12,50.22,50.09,50.1,23000.0,28.9495,29.0073,28.9322,28.938,23000.0
2011-12-27 15:00:00,50.11,50.12,50.0,50.03,19700.0,28.9438,28.9495,28.8802,28.8976,19700.0
2011-12-27 15:30:00,50.02,50.15,50.02,50.08,54500.0,28.8918,28.9669,28.8918,28.9264,54500.0
2011-12-28 09:30:00,50.57,50.64,49.6,49.67,113400.0,29.2095,29.2499,28.6492,28.6896,113400.0
2011-12-28 10:00:00,49.65,49.95,49.63,49.66,66400.0,28.6781,28.8513,28.6665,28.6838,66400.0
2011-12-28 10:30:00,49.67,49.83,49.53,49.75,41100.0,28.6896,28.782,28.6088,28.7358,41100.0
2011-12-28 11:00:00,49.74,49.75,49.59,49.6,37000.0,28.7301,28.7358,28.6434,28.6492,37000.0
2011-12-28 11:30:00,49.61,49.64,49.5,49.57,54400.0,28.655,28.6723,28.5914,28.6319,54400.0
2011-12-28 12:00:00,49.57,49.71,49.56,49.7,26800.0,28.6319,28.7127,28.6261,28.7069,26800.0
2011-12-28 12:30:00,49.7,49.72,49.57,49.61,17300.0,28.7069,28.7185,28.6319,28.655,17300.0
2011-12-28 13:00:00,49.6,49.61,49.5,49.5,24600.0,28.6492,28.655,28.5914,28.5914,24600.0
2011-12-28 13:30:00,49.51,49.64,49.51,49.64,35300.0,28.5972,28.6723,28.5972,28.6723,35300.0
2011-12-28 14:00:00,49.66,49.69,49.54,49.59,36100.0,28.6838,28.7012,28.6145,28.6434,36100.0
2011-12-28 14:30:00,49.57,49.58,49.44,49.46,39100.0,28.6319,28.6376,28.5568,28.5683,39100.0
2011-12-28 15:00:00,49.47,49.59,49.44,49.46,55900.0,28.5741,28.6434,28.5568,28.5683,55900.0
2011-12-28 15:30:00,49.48,49.63,49.47,49.62,136100.0,28.5799,28.6665,28.5741,28.6607,136100.0
2011-12-29 09:30:00,49.63,50.05,49.61,49.99,55500.0,28.6665,28.9091,28.655,28.8745,55500.0
2011-12-29 10:00:00,50.0,50.19,50.0,50.17,39000.0,28.8802,28.99,28.8802,28.9784,39000.0
2011-12-29 10:30:00,50.18,50.45,50.18,50.23,50700.0,28.9842,29.1402,28.9842,29.0131,50700.0
2011-12-29 11:00:00,50.24,50.3,50.13,50.28,59000.0,29.0189,29.0535,28.9553,29.042,59000.0
2011-12-29 11:30:00,50.3,50.44,50.3,50.43,43600.0,29.0535,29.1344,29.0535,29.1286,43600.0
2011-12-29 12:00:00,50.43,50.43,50.32,50.33,27300.0,29.1286,29.1286,29.0651,29.0708,27300.0
2011-12-29 12:30:00,50.32,50.37,50.25,50.28,18000.0,29.0651,29.0939,29.0246,29.042,18000.0
2011-12-29 13:00:00,50.3,50.36,50.17,50.22,30700.0,29.0535,29.0882,28.9784,29.0073,30700.0
2011-12-29 13:30:00,50.22,50.3,50.17,50.28,83100.0,29.0073,29.0535,28.9784,29.042,83100.0
2011-12-29 14:00:00,50.28,50.35,50.23,50.31,15500.0,29.042,29.0824,29.0131,29.0593,15500.0
2011-12-29 14:30:00,50.32,50.4,50.3,50.4,19800.0,29.0651,29.1113,29.0535,29.1113,19800.0
2011-12-29 15:00:00,50.4,50.43,50.33,50.38,41600.0,29.1113,29.1286,29.0708,29.0997,41600.0
2011-12-29 15:30:00,50.38,50.52,50.35,50.39,168300.0,29.0997,29.1806,29.0824,29.1055,168300.0
2011-12-30 09:30:00,50.45,50.83,50.4,50.65,107400.0,29.1402,29.3596,29.1113,29.2557,107400.0
2011-12-30 10:00:00,50.64,50.85,50.57,50.84,72600.0,29.2499,29.3712,29.2095,29.3654,72600.0
2011-12-30 10:30:00,50.82,50.94,50.79,50.84,63700.0,29.3539,29.4232,29.3365,29.3654,63700.0
2011-12-30 11:00:00,50.84,51.0,50.83,51.0,51000.0,29.3654,29.4578,29.3596,29.4578,51000.0
2011-12-30 11:30:00,50.99,51.05,50.94,51.0,41000.0,29.4521,29.4867,29.4232,29.4578,41000.0
2011-12-30 12:00:00,50.98,51.03,50.96,50.99,36800.0,29.4463,29.4752,29.4347,29.4521,36800.0
2011-12-30 12:30:00,51.0,51.06,50.99,51.03,58600.0,29.4578,29.4925,29.4521,29.4752,58600.0
2011-12-30 13:00:00,51.02,51.11,51.02,51.1,32800.0,29.4694,29.5214,29.4694,29.5156,32800.0
2011-12-30 13:30:00,51.11,51.16,51.07,51.11,29000.0,29.5214,29.5502,29.4983,29.5214,29000.0
2011-12-30 14:00:00,51.11,51.12,51.02,51.05,31000.0,29.5214,29.5271,29.4694,29.4867,31000.0
2011-12-30 14:30:00,51.05,51.1,51.02,51.04,88700.0,29.4867,29.5156,29.4694,29.4809,88700.0
2011-12-30 15:00:00,51.03,51.08,51.01,51.01,43600.0,29.4752,29.504,29.4636,29.4636,43600.0
2011-12-30 15:30:00,51.03,51.07,50.96,51.0,124300.0,29.4752,29.4983,29.4347,29.4578,124300.0
2012-01-03 09:30:00,51.77,52.2,51.76,52.17,186400.0,29.9026,30.151,29.8968,30.1336,186400.0
2012-01-03 10:00:00,52.15,52.27,52.0,52.03,89800.0,30.1221,30.1914,30.0354,30.0528,89800.0
2012-01-03 10:30:00,52.03,52.07,51.67,51.77,143200.0,30.0528,30.0759,29.8448,29.9026,143200.0
2012-01-03 11:00:00,51.77,51.88,51.71,51.71,41700.0,29.9026,29.9661,29.8679,29.8679,41700.0
2012-01-03 11:30:00,51.71,51.83,51.67,51.78,54300.0,29.8679,29.9372,29.8448,29.9084,54300.0
2012-01-03 12:00:00,51.77,51.8,51.67,51.74,45300.0,29.9026,29.9199,29.8448,29.8853,45300.0
2012-01-03 12:30:00,51.75,51.76,51.66,51.69,55400.0,29.891,29.8968,29.8391,29.8564,55400.0
2012-01-03 13:00:00,51.7,51.86,51.69,51.85,42800.0,29.8622,29.9546,29.8564,29.9488,42800.0
2012-01-03 13:30:00,51.83,51.91,51.76,51.89,40700.0,29.9372,29.9835,29.8968,29.9719,40700.0
2012-01-03 14:00:00,51.91,51.93,51.79,51.92,59400.0,29.9835,29.995,29.9141,29.9892,59400.0
2012-01-03 14:30:00,51.93,52.13,51.9,52.13,52100.0,29.995,30.1105,29.9777,30.1105,52100.0
2012-01-03 15:00:00,52.11,52.23,51.98,52.01,91100.0,30.099,30.1683,30.0239,30.0412,91100.0
2012-01-03 15:30:00,52.0,52.24,51.96,52.08,240300.0,30.0354,30.1741,30.0123,30.0816,240300.0
2012-01-04 09:30:00,51.97,52.1,51.8,51.91,90700.0,30.0181,30.0932,29.9199,29.9835,90700.0
2012-01-04 10:00:00,51.91,51.93,51.8,51.85,71300.0,29.9835,29.995,29.9199,29.9488,71300.0
2012-01-04 10:30:00,51.83,51.87,51.77,51.81,92700.0,29.9372,29.9603,29.9026,29.9257,92700.0
2012-01-04 11:00:00,51.8,51.93,51.79,51.9,38000.0,29.9199,29.995,29.9141,29.9777,38000.0
2012-01-04 11:30:00,51.92,52.09,51.88,52.05,30800.0,29.9892,30.0874,29.9661,30.0643,30800.0
2012-01-04 12:00:00,52.04,52.23,52.03,52.11,39100.0,30.0585,30.1683,30.0528,30.099,39100.0
2012-01-04 12:30:00,52.1,52.22,52.04,52.19,47100.0,30.0932,30.1625,30.0585,30.1452,47100.0
2012-01-04 13:00:00,52.19,52.2,52.13,52.16,30700.0,30.1452,30.151,30.1105,30.1279,30700.0
2012-01-04 13:30:00,52.17,52.26,52.12,52.2,37500.0,30.1336,30.1856,30.1047,30.151,37500.0
2012-01-04 14:00:00,52.2,52.3,52.2,52.25,49500.0,30.151,30.2087,30.151,30.1798,49500.0
2012-01-04 14:30:00,52.26,52.29,52.21,52.25,55400.0,30.1856,30.2029,30.1567,30.1798,55400.0
2012-01-04 15:00:00,52.25,52.32,52.24,52.3,72000.0,30.1798,30.2203,30.1741,30.2087,72000.0
2012-01-04 15:30:00,52.31,52.4,52.24,52.24,151500.0,30.2145,30.2665,30.1741,30.1741,151500.0
2012-01-05 09:30:00,51.82,51.87,51.18,51.36,203900.0,29.9315,29.9603,29.5618,29.6658,203900.0
2012-01-05 10:00:00,51.36,51.4,51.22,51.33,96000.0,29.6658,29.6889,29.5849,29.6484,96000.0
2012-01-05 10:30:00,51.36,51.38,51.01,51.07,105700.0,29.6658,29.6773,29.4636,29.4983,105700.0
2012-01-05 11:00:00,51.07,51.31,51.07,51.27,58700.0,29.4983,29.6369,29.4983,29.6138,58700.0
2012-01-05 11:30:00,51.27,51.44,51.26,51.39,75200.0,29.6138,29.712,29.608,29.6831,75200.0
2012-01-05 12:00:00,51.4,51.4,51.28,51.38,60800.0,29.6889,29.6889,29.6196,29.6773,60800.0
2012-01-05 12:30:00,51.37,51.43,51.25,51.41,83200.0,29.6715,29.7062,29.6022,29.6947,83200.0
2012-01-05 13:00:00,51.41,51.44,51.36,51.43,47200.0,29.6947,29.712,29.6658,29.7062,47200.0
2012-01-05 13:30:00,51.44,51.56,51.43,51.43,83100.0,29.712,29.7813,29.7062,29.7062,83100.0
2012-01-05 14:00:00,51.43,51.5,51.32,51.32,56300.0,29.7062,29.7466,29.6427,29.6427,56300.0
2012-01-05 14:30:00,51.33,51.35,51.28,51.3,32800.0,29.6484,29.66,29.6196,29.6311,32800.0
2012-01-05 15:00:00,51.29,51.34,51.25,51.32,42800.0,29.6253,29.6542,29.6022,29.6427,42800.0
2012-01-05 15:30:00,51.32,51.42,51.29,51.3,140300.0,29.6427,29.7004,29.6253,29.6311,140300.0
2012-01-06 09:30:00,51.07,51.09,50.1,50.31,194000.0,29.4983,29.5098,28.938,29.0593,194000.0
2012-01-06 10:00:00,50.31,50.65,50.26,50.53,119300.0,29.0593,29.2557,29.0304,29.1864,119300.0
2012-01-06 10:30:00,50.53,50.66,50.48,50.55,188300.0,29.1864,29.2614,29.1575,29.1979,188300.0
2012-01-06 11:00:00,50.53,50.68,50.48,50.63,70600.0,29.1864,29.273,29.1575,29.2441,70600.0
2012-01-06 11:30:00,50.65,50.82,50.64,50.77,43700.0,29.2557,29.3539,29.2499,29.325,43700.0
2012-01-06 12:00:00,50.77,50.77,50.61,50.63,55100.0,29.325,29.325,29.2326,29.2441,55100.0
2012-01-06 12:30:00,50.62,50.68,50.53,50.58,38200.0,29.2383,29.273,29.1864,29.2152,38200.0
2012-01-06 13:00:00,50.58,50.59,50.35,50.37,56700.0,29.2152,29.221,29.0824,29.0939,56700.0
2012-01-06 13:30:00,50.35,50.5,50.32,50.47,62200.0,29.0824,29.169,29.0651,29.1517,62200.0
2012-01-06 14:00:00,50.48,50.48,50.36,50.43,54000.0,29.1575,29.1575,29.0882,29.1286,54000.0
2012-01-06 14:30:00,50.43,50.53,50.43,50.51,54500.0,29.1286,29.1864,29.1286,29.1748,54500.0
2012-01-06 15:00:00,50.51,50.63,50.5,50.6,57500.0,29.1748,29.2441,29.169,29.2268,57500.0
2012-01-06 15:30:00,50.6,50.65,50.53,50.65,167500.0,29.2268,29.2557,29.1864,29.2557,167500.0
2012-01-09 09:30:00,50.7,50.8,50.37,50.65,87800.0,29.2846,29.3423,29.0939,29.2557,87800.0
2012-01-09 10:00:00,50.66,50.97,50.51,50.81,55000.0,29.2614,29.4405,29.1748,29.3481,55000.0
2012-01-09 10:30:00,50.84,50.85,50.69,50.69,39800.0,29.3654,29.3712,29.2788,29.2788,39800.0
2012-01-09 11:00:00,50.69,50.77,50.55,50.58,51100.0,29.2788,29.325,29.1979,29.2152,51100.0
2012-01-09 11:30:00,50.58,50.71,50.57,50.68,42100.0,29.2152,29.2903,29.2095,29.273,42100.0
2012-01-09 12:00:00,50.7,50.76,50.58,50.74,24000.0,29.2846,29.3192,29.2152,29.3077,24000.0
2012-01-09 12:30:00,50.74,50.74,50.64,50.64,30400.0,29.3077,29.3077,29.2499,29.2499,30400.0
2012-01-09 13:00:00,50.64,50.73,50.63,50.7,33500.0,29.2499,29.3019,29.2441,29.2846,33500.0
2012-01-09 13:30:00,50.68,50.7,50.65,50.68,35800.0,29.273,29.2846,29.2557,29.273,35800.0
2012-01-09 14:00:00,50.68,50.79,50.67,50.77,23200.0,29.273,29.3365,29.2672,29.325,23200.0
2012-01-09 14:30:00,50.77,50.84,50.77,50.81,25100.0,29.325,29.3654,29.325,29.3481,25100.0
2012-01-09 15:00:00,50.82,50.95,50.82,50.9,35800.0,29.3539,29.429,29.3539,29.4001,35800.0
2012-01-09 15:30:00,50.9,51.13,50.88,51.07,155800.0,29.4001,29.5329,29.3885,29.4983,155800.0
2012-01-10 09:30:00,51.84,51.84,51.54,51.62,102600.0,29.943,29.943,29.7697,29.8159,102600.0
2012-01-10 10:00:00,51.62,51.8,51.6,51.67,68900.0,29.8159,29.9199,29.8044,29.8448,68900.0
2012-01-10 10:30:00,51.67,51.67,51.59,51.61,55000.0,29.8448,29.8448,29.7986,29.8102,55000.0
2012-01-10 11:00:00,51.61,51.79,51.58,51.79,55400.0,29.8102,29.9141,29.7928,29.9141,55400.0
2012-01-10 11:30:00,51.77,51.88,51.76,51.85,33200.0,29.9026,29.9661,29.8968,29.9488,33200.0
2012-01-10 12:00:00,51.85,51.86,51.73,51.74,32500.0,29.9488,29.9546,29.8795,29.8853,32500.0
2012-01-10 12:30:00,51.73,51.78,51.67,51.74,36600.0,29.8795,29.9084,29.8448,29.8853,36600.0
2012-01-10 13:00:00,51.73,51.75,51.65,51.7,27600.0,29.8795,29.891,29.8333,29.8622,27600.0
2012-01-10 13:30:00,51.7,51.78,51.69,51.71,41400.0,29.8622,29.9084,29.8564,29.8679,41400.0
2012-01-10 14:00:00,51.72,51.76,51.69,51.7,16900.0,29.8737,29.8968,29.8564,29.8622,16900.0
2012-01-10 14:30:00,51.7,51.78,51.67,51.78,37100.0,29.8622,29.9084,29.8448,29.9084,37100.0
2012-01-10 15:00:00,51.78,51.8,51.72,51.73,43900.0,29.9084,29.9199,29.8737,29.8795,43900.0
2012-01-10 15:30:00,51.73,51.74,51.52,51.56,145900.0,29.8795,29.8853,29.7582,29.7813,145900.0
2012-01-11 09:30:00,51.42,51.73,51.4,51.57,61200.0,29.7004,29.8795,29.6889,29.7871,61200.0
2012-01-11 10:00:00,51.54,51.63,51.45,51.59,31200.0,29.7697,29.8217,29.7178,29.7986,31200.0
2012-01-11 10:30:00,51.56,51.76,51.46,51.53,35700.0,29.7813,29.8968,29.7235,29.764,35700.0
2012-01-11 11:00:00,51.54,51.69,51.53,51.65,27500.0,29.7697,29.8564,29.764,29.8333,27500.0
2012-01-11 11:30:00,51.66,51.8,51.64,51.64,21900.0,29.8391,29.9199,29.8275,29.8275,21900.0
2012-01-11 12:00:00,51.64,51.69,51.54,51.55,26900.0,29.8275,29.8564,29.7697,29.7755,26900.0
2012-01-11 12:30:00,51.56,51.56,51.43,51.49,35500.0,29.7813,29.7813,29.7062,29.7409,35500.0
2012-01-11 13:00:00,51.48,51.52,51.47,51.49,18200.0,29.7351,29.7582,29.7293,29.7409,18200.0
2012-01-11 13:30:00,51.5,51.56,51.4,51.4,20200.0,29.7466,29.7813,29.6889,29.6889,20200.0
2012-01-11 14:00:00,51.42,51.52,51.4,51.4,28400.0,29.7004,29.7582,29.6889,29.6889,28400.0
2012-01-11 14:30:00,51.41,51.49,51.4,51.42,22600.0,29.6947,29.7409,29.6889,29.7004,22600.0
2012-01-11 15:00:00,51.42,51.48,51.41,51.46,52700.0,29.7004,29.7351,29.6947,29.7235,52700.0
2012-01-11 15:30:00,51.47,51.6,51.39,51.59,180000.0,29.7293,29.8044,29.6831,29.7986,180000.0
2012-01-12 09:30:00,51.84,52.03,51.81,51.99,144700.0,29.943,30.0528,29.9257,30.0297,144700.0
2012-01-12 10:00:00,51.99,52.07,51.75,51.77,71800.0,30.0297,30.0759,29.891,29.9026,71800.0
2012-01-12 10:30:00,51.75,51.77,51.4,51.44,54300.0,29.891,29.9026,29.6889,29.712,54300.0
2012-01-12 11:00:00,51.44,51.54,51.41,51.45,30200.0,29.712,29.7697,29.6947,29.7178,30200.0
2012-01-12 11:30:00,51.45,51.66,51.43,51.63,22300.0,29.7178,29.8391,29.7062,29.8217,22300.0
2012-01-12 12:00:00,51.63,51.76,51.62,51.73,14600.0,29.8217,29.8968,29.8159,29.8795,14600.0
2012-01-12 12:30:00,51.74,51.77,51.67,51.74,12500.0,29.8853,29.9026,29.8448,29.8853,12500.0
2012-01-12 13:00:00,51.74,51.87,51.74,51.86,78100.0,29.8853,29.9603,29.8853,29.9546,78100.0
2012-01-12 13:30:00,51.85,51.85,51.73,51.78,11800.0,29.9488,29.9488,29.8795,29.9084,11800.0
2012-01-12 14:00:00,51.78,51.8,51.69,51.71,19700.0,29.9084,29.9199,29.8564,29.8679,19700.0
2012-01-12 14:30:00,51.7,51.87,51.7,51.87,26300.0,29.8622,29.9603,29.8622,29.9603,26300.0
2012-01-12 15:00:00,51.86,51.86,51.74,51.78,55100.0,29.9546,29.9546,29.8853,29.9084,55100.0
2012-01-12 15:30:00,51.79,51.88,51.77,51.81,82200.0,29.9141,29.9661,29.9026,29.9257,82200.0
2012-01-13 09:30:00,51.3,51.39,51.11,51.23,150800.0,29.6311,29.6831,29.5214,29.5907,150800.0
2012-01-13 10:00:00,51.18,51.21,50.94,51.02,76800.0,29.5618,29.5791,29.4232,29.4694,76800.0
2012-01-13 10:30:00,51.02,51.13,50.87,50.87,71700.0,29.4694,29.5329,29.3827,29.3827,71700.0
2012-01-13 11:00:00,50.89,51.07,50.78,50.97,95800.0,29.3943,29.4983,29.3308,29.4405,95800.0
2012-01-13 11:30:00,50.95,51.08,50.95,50.95,50400.0,29.429,29.504,29.429,29.429,50400.0
2012-01-13 12:00:00,50.92,50.93,50.83,50.83,25500.0,29.4116,29.4174,29.3596,29.3596,25500.0
2012-01-13 12:30:00,50.82,50.84,50.79,50.83,44900.0,29.3539,29.3654,29.3365,29.3596,44900.0
2012-01-13 13:00:00,50.81,50.86,50.67,50.73,59000.0,29.3481,29.377,29.2672,29.3019,59000.0
2012-01-13 13:30:00,50.73,50.86,50.69,50.8,53700.0,29.3019,29.377,29.2788,29.3423,53700.0
2012-01-13 14:00:00,50.8,50.83,50.7,50.78,63000.0,29.3423,29.3596,29.2846,29.3308,63000.0
2012-01-13 14:30:00,50.78,50.78,50.68,50.74,62100.0,29.3308,29.3308,29.273,29.3077,62100.0
2012-01-13 15:00:00,50.73,50.88,50.71,50.85,91800.0,29.3019,29.3885,29.2903,29.3712,91800.0
2012-01-13 15:30:00,50.85,50.91,50.77,50.91,158600.0,29.3712,29.4058,29.325,29.4058,158600.0
2012-01-17 09:30:00,51.51,51.6,51.41,51.42,146700.0,29.7524,29.8044,29.6947,29.7004,146700.0
2012-01-17 10:00:00,51.44,51.45,51.08,51.18,98500.0,29.712,29.7178,29.504,29.5618,98500.0
2012-01-17 10:30:00,51.22,51.23,50.93,51.01,88700.0,29.5849,29.5907,29.4174,29.4636,88700.0
2012-01-17 11:00:00,51.01,51.28,50.99,51.28,58300.0,29.4636,29.6196,29.4521,29.6196,58300.0
2012-01-17 11:30:00,51.27,51.3,51.14,51.3,45600.0,29.6138,29.6311,29.5387,29.6311,45600.0
2012-01-17 12:00:00,51.31,51.34,51.24,51.24,36100.0,29.6369,29.6542,29.5965,29.5965,36100.0
2012-01-17 12:30:00,51.26,51.26,51.1,51.2,35900.0,29.608,29.608,29.5156,29.5734,35900.0
2012-01-17 13:00:00,51.2,51.21,51.04,51.06,29900.0,29.5734,29.5791,29.4809,29.4925,29900.0
2012-01-17 13:30:00,51.07,51.07,50.97,51.02,45400.0,29.4983,29.4983,29.4405,29.4694,45400.0
2012-01-17 14:00:00,51.02,51.12,50.95,51.04,57000.0,29.4694,29.5271,29.429,29.4809,57000.0
2012-01-17 14:30:00,51.04,51.08,50.93,50.95,83000.0,29.4809,29.504,29.4174,29.429,83000.0
2012-01-17 15:00:00,50.95,50.98,50.82,50.85,72200.0,29.429,29.4463,29.3539,29.3712,72200.0
2012-01-17 15:30:00,50.85,51.06,50.83,51.02,150900.0,29.3712,29.4925,29.3596,29.4694,150900.0
2012-01-18 09:30:00,50.9,51.45,50.75,51.4,72500.0,29.4001,29.7178,29.3134,29.6889,72500.0
2012-01-18 10:00:00,51.44,51.74,51.42,51.72,93000.0,29.712,29.8853,29.7004,29.8737,93000.0
2012-01-18 10:30:00,51.71,51.82,51.64,51.67,43900.0,29.8679,29.9315,29.8275,29.8448,43900.0
2012-01-18 11:00:00,51.66,51.82,51.66,51.8,83800.0,29.8391,29.9315,29.8391,29.9199,83800.0
2012-01-18 11:30:00,51.8,51.82,51.62,51.69,21300.0,29.9199,29.9315,29.8159,29.8564,21300.0
2012-01-18 12:00:00,51.69,51.84,51.68,51.84,18600.0,29.8564,29.943,29.8506,29.943,18600.0
2012-01-18 12:30:00,51.84,51.88,51.81,51.85,24100.0,29.943,29.9661,29.9257,29.9488,24100.0
2012-01-18 13:00:00,51.84,51.85,51.8,51.84,26800.0,29.943,29.9488,29.9199,29.943,26800.0
2012-01-18 13:30:00,51.85,51.9,51.83,51.84,38000.0,29.9488,29.9777,29.9372,29.943,38000.0
2012-01-18 14:00:00,51.83,51.9,51.83,51.89,22300.0,29.9372,29.9777,29.9372,29.9719,22300.0
2012-01-18 14:30:00,51.89,51.93,51.87,51.88,48300.0,29.9719,29.995,29.9603,29.9661,48300.0
2012-01-18 15:00:00,51.88,51.95,51.86,51.94,46400.0,29.9661,30.0066,29.9546,30.0008,46400.0
2012-01-18 15:30:00,51.94,51.99,51.83,51.94,100100.0,30.0008,30.0297,29.9372,30.0008,100100.0
2012-01-19 09:30:00,52.35,52.49,52.27,52.41,89800.0,30.2376,30.3185,30.1914,30.2723,89800.0
2012-01-19 10:00:00,52.42,52.46,52.3,52.45,41500.0,30.278,30.3011,30.2087,30.2954,41500.0
2012-01-19 10:30:00,52.44,52.71,52.42,52.59,47300.0,30.2896,30.4455,30.278,30.3762,47300.0
2012-01-19 11:00:00,52.57,52.61,52.45,52.5,74800.0,30.3647,30.3878,30.2954,30.3242,74800.0
2012-01-19 11:30:00,52.51,52.53,52.38,52.45,73600.0,30.33,30.3416,30.2549,30.2954,73600.0
2012-01-19 12:00:00,52.46,52.5,52.46,52.49,124800.0,30.3011,30.3242,30.3011,30.3185,124800.0
2012-01-19 12:30:00,52.49,52.51,52.4,52.4,64200.0,30.3185,30.33,30.2665,30.2665,64200.0
2012-01-19 13:00:00,52.38,52.44,52.37,52.43,18800.0,30.2549,30.2896,30.2492,30.2838,18800.0
2012-01-19 13:30:00,52.43,52.45,52.38,52.42,47400.0,30.2838,30.2954,30.2549,30.278,47400.0
2012-01-19 14:00:00,52.42,52.54,52.42,52.47,35500.0,30.278,30.3473,30.278,30.3069,35500.0
2012-01-19 14:30:00,52.47,52.48,52.35,52.46,44000.0,30.3069,30.3127,30.2376,30.3011,44000.0
2012-01-19 15:00:00,52.47,52.56,52.47,52.48,65800.0,30.3069,30.3589,30.3069,30.3127,65800.0
2012-01-19 15:30:00,52.48,52.56,52.41,52.48,126900.0,30.3127,30.3589,30.2723,30.3127,126900.0
2012-01-20 09:30:00,52.31,52.56,52.28,52.53,73400.0,30.2145,30.3589,30.1972,30.3416,73400.0
2012-01-20 10:00:00,52.51,52.8,52.5,52.7,67700.0,30.33,30.4975,30.3242,30.4398,67700.0
2012-01-20 10:30:00,52.73,52.74,52.56,52.6,48100.0,30.4571,30.4629,30.3589,30.382,48100.0
2012-01-20 11:00:00,52.61,52.7,52.61,52.69,21600.0,30.3878,30.4398,30.3878,30.434,21600.0
2012-01-20 11:30:00,52.69,52.7,52.62,52.7,22400.0,30.434,30.4398,30.3936,30.4398,22400.0
2012-01-20 12:00:00,52.7,52.83,52.7,52.83,43800.0,30.4398,30.5148,30.4398,30.5148,43800.0
2012-01-20 12:30:00,52.83,52.85,52.75,52.83,34600.0,30.5148,30.5264,30.4686,30.5148,34600.0
2012-01-20 13:00:00,52.83,52.91,52.82,52.91,20900.0,30.5148,30.5611,30.5091,30.5611,20900.0
2012-01-20 13:30:00,52.92,52.93,52.83,52.9,28300.0,30.5668,30.5726,30.5148,30.5553,28300.0
2012-01-20 14:00:00,52.89,52.95,52.88,52.95,30100.0,30.5495,30.5842,30.5437,30.5842,30100.0
2012-01-20 14:30:00,52.94,52.94,52.87,52.92,14800.0,30.5784,30.5784,30.538,30.5668,14800.0
2012-01-20 15:00:00,52.93,52.99,52.92,52.97,30400.0,30.5726,30.6073,30.5668,30.5957,30400.0
2012-01-20 15:30:00,52.96,53.14,52.95,53.11,106100.0,30.5899,30.6939,30.5842,30.6766,106100.0
2012-01-23 09:30:00,53.46,54.26,53.39,54.23,137700.0,30.8787,31.3408,30.8383,31.3235,137700.0
2012-01-23 10:00:00,54.25,54.41,54.19,54.19,103000.0,31.335,31.4275,31.3004,31.3004,103000.0
2012-01-23 10:30:00,54.2,54.36,54.08,54.34,55100.0,31.3062,31.3986,31.2369,31.387,55100.0
2012-01-23 11:00:00,54.32,54.35,53.99,54.08,51800.0,31.3755,31.3928,31.1849,31.2369,51800.0
2012-01-23 11:30:00,54.07,54.16,53.97,53.98,62400.0,31.2311,31.2831,31.1733,31.1791,62400.0
2012-01-23 12:00:00,54.0,54.15,53.95,54.15,75600.0,31.1906,31.2773,31.1618,31.2773,75600.0
2012-01-23 12:30:00,54.14,54.15,54.04,54.07,79600.0,31.2715,31.2773,31.2138,31.2311,79600.0
2012-01-23 13:00:00,54.03,54.14,54.0,54.14,56100.0,31.208,31.2715,31.1906,31.2715,56100.0
2012-01-23 13:30:00,54.14,54.4,54.1,54.4,117200.0,31.2715,31.4217,31.2484,31.4217,117200.0
2012-01-23 14:00:00,54.4,54.4,54.28,54.31,37400.0,31.4217,31.4217,31.3524,31.3697,37400.0
2012-01-23 14:30:00,54.32,54.35,54.21,54.32,42600.0,31.3755,31.3928,31.3119,31.3755,42600.0
2012-01-23 15:00:00,54.32,54.4,54.27,54.4,41700.0,31.3755,31.4217,31.3466,31.4217,41700.0
2012-01-23 15:30:00,54.39,54.48,54.32,54.39,130200.0,31.4159,31.4679,31.3755,31.4159,130200.0
2012-01-24 09:30:00,53.17,53.35,52.97,53.19,168600.0,31.0203,31.1253,30.9036,31.032,168600.0
2012-01-24 10:00:00,53.16,53.21,53.03,53.1,97100.0,31.0145,31.0436,30.9386,30.9795,97100.0
2012-01-24 10:30:00,53.1,53.33,53.05,53.23,61100.0,30.9795,31.1137,30.9503,31.0553,61100.0
2012-01-24 11:00:00,53.24,53.46,53.2,53.43,49800.0,31.0611,31.1895,31.0378,31.172,49800.0
2012-01-24 11:30:00,53.44,53.48,53.4,53.41,43100.0,31.1778,31.2012,31.1545,31.1603,43100.0
2012-01-24 12:00:00,53.42,53.46,53.32,53.33,48100.0,31.1662,31.1895,31.1078,31.1137,48100.0
2012-01-24 12:30:00,53.33,53.41,53.22,53.39,26200.0,31.1137,31.1603,31.0495,31.1487,26200.0
2012-01-24 13:00:00,53.39,53.47,53.35,53.36,72900.0,31.1487,31.1953,31.1253,31.1312,72900.0
2012-01-24 13:30:00,53.36,53.38,53.31,53.35,30100.0,31.1312,31.1428,31.102,31.1253,30100.0
2012-01-24 14:00:00,53.35,53.36,53.16,53.18,33500.0,31.1253,31.1312,31.0145,31.0261,33500.0
2012-01-24 14:30:00,53.18,53.18,52.93,53.16,96600.0,31.0261,31.0261,30.8803,31.0145,96600.0
2012-01-24 15:00:00,53.16,53.3,53.12,53.14,80500.0,31.0145,31.0962,30.9911,31.0028,80500.0
2012-01-24 15:30:00,53.14,53.24,52.99,53.17,148900.0,31.0028,31.0611,30.9153,31.0203,148900.0
2012-01-25 09:30:00,52.92,53.09,52.38,52.43,146700.0,30.8745,30.9736,30.5594,30.5886,146700.0
2012-01-25 10:00:00,52.43,52.76,52.39,52.7,60500.0,30.5886,30.7811,30.5652,30.7461,60500.0
2012-01-25 10:30:00,52.69,52.69,52.58,52.59,36200.0,30.7403,30.7403,30.6761,30.6819,36200.0
2012-01-25 11:00:00,52.61,52.83,52.61,52.78,36500.0,30.6936,30.8219,30.6936,30.7928,36500.0
2012-01-25 11:30:00,52.76,52.76,52.61,52.63,34800.0,30.7811,30.7811,30.6936,30.7053,34800.0
2012-01-25 12:00:00,52.63,52.8,52.55,52.76,50400.0,30.7053,30.8044,30.6586,30.7811,50400.0
2012-01-25 12:30:00,52.73,53.11,52.69,52.9,73600.0,30.7636,30.9853,30.7403,30.8628,73600.0
2012-01-25 13:00:00,52.87,53.09,52.87,53.07,29800.0,30.8453,30.9736,30.8453,30.962,29800.0
2012-01-25 13:30:00,53.08,53.1,52.84,52.93,42300.0,30.9678,30.9795,30.8278,30.8803,42300.0
2012-01-25 14:00:00,52.92,52.92,52.72,52.78,42400.0,30.8745,30.8745,30.7578,30.7928,42400.0
2012-01-25 14:30:00,52.78,52.9,52.78,52.83,32000.0,30.7928,30.8628,30.7928,30.8219,32000.0
2012-01-25 15:00:00,52.84,52.92,52.76,52.91,35900.0,30.8278,30.8745,30.7811,30.8686,35900.0
2012-01-25 15:30:00,52.91,53.11,52.91,53.03,107500.0,30.8686,30.9853,30.8686,30.9386,107500.0
2012-01-26 09:30:00,53.52,53.57,53.12,53.38,74700.0,31.2245,31.2537,30.9911,31.1428,74700.0
2012-01-26 10:00:00,53.36,53.36,53.0,53.03,79700.0,31.1312,31.1312,30.9211,30.9386,79700.0
2012-01-26 10:30:00,53.02,53.05,52.71,52.84,44100.0,30.9328,30.9503,30.7519,30.8278,44100.0
2012-01-26 11:00:00,52.82,52.89,52.56,52.8,55100.0,30.8161,30.857,30.6644,30.8044,55100.0
2012-01-26 11:30:00,52.79,52.96,52.79,52.89,35200.0,30.7986,30.8978,30.7986,30.857,35200.0
2012-01-26 12:00:00,52.89,52.91,52.75,52.83,43800.0,30.857,30.8686,30.7753,30.8219,43800.0
2012-01-26 12:30:00,52.85,53.03,52.85,53.01,46700.0,30.8336,30.9386,30.8336,30.927,46700.0
2012-01-26 13:00:00,53.01,53.08,52.85,52.87,25500.0,30.927,30.9678,30.8336,30.8453,25500.0
2012-01-26 13:30:00,52.87,52.88,52.65,52.67,36300.0,30.8453,30.8511,30.7169,30.7286,36300.0
2012-01-26 14:00:00,52.66,52.68,52.51,52.62,48500.0,30.7228,30.7344,30.6353,30.6994,48500.0
2012-01-26 14:30:00,52.61,52.66,52.57,52.58,34100.0,30.6936,30.7228,30.6703,30.6761,34100.0
2012-01-26 15:00:00,52.58,52.59,52.47,52.47,37000.0,30.6761,30.6819,30.6119,30.6119,37000.0
2012-01-26 15:30:00,52.46,52.63,52.45,52.63,119100.0,30.6061,30.7053,30.6003,30.7053,119100.0
2012-01-27 09:30:00,52.2,52.93,52.19,52.8,75900.0,30.4544,30.8803,30.4486,30.8044,75900.0
2012-01-27 10:00:00,52.77,52.77,52.38,52.39,72700.0,30.7869,30.7869,30.5594,30.5652,72700.0
2012-01-27 10:30:00,52.37,52.48,52.24,52.33,77200.0,30.5536,30.6178,30.4777,30.5302,77200.0
2012-01-27 11:00:00,52.33,52.41,52.27,52.3,71600.0,30.5302,30.5769,30.4952,30.5127,71600.0
2012-01-27 11:30:00,52.3,52.32,51.97,52.22,79400.0,30.5127,30.5244,30.3202,30.4661,79400.0
2012-01-27 12:00:00,52.19,52.25,51.98,52.07,51000.0,30.4486,30.4836,30.326,30.3786,51000.0
2012-01-27 12:30:00,52.05,52.23,52.04,52.09,27200.0,30.3669,30.4719,30.361,30.3902,27200.0
2012-01-27 13:00:00,52.08,52.29,52.08,52.27,26000.0,30.3844,30.5069,30.3844,30.4952,26000.0
2012-01-27 13:30:00,52.26,52.51,52.24,52.47,23500.0,30.4894,30.6353,30.4777,30.6119,23500.0
2012-01-27 14:00:00,52.48,52.52,52.3,52.38,36600.0,30.6178,30.6411,30.5127,30.5594,36600.0
2012-01-27 14:30:00,52.38,52.49,52.3,52.48,29100.0,30.5594,30.6236,30.5127,30.6178,29100.0
2012-01-27 15:00:00,52.48,52.8,52.47,52.78,45000.0,30.6178,30.8044,30.6119,30.7928,45000.0
2012-01-27 15:30:00,52.78,52.78,52.25,52.31,195400.0,30.7928,30.7928,30.4836,30.5186,195400.0
2012-01-30 09:30:00,51.73,52.06,51.55,52.03,120100.0,30.1802,30.3727,30.0752,30.3552,120100.0
2012-01-30 10:00:00,52.05,52.08,51.8,51.81,70500.0,30.3669,30.3844,30.221,30.2269,70500.0
2012-01-30 10:30:00,51.77,52.11,51.77,52.09,28400.0,30.2035,30.4019,30.2035,30.3902,28400.0
2012-01-30 11:00:00,52.11,52.23,51.95,51.99,33100.0,30.4019,30.4719,30.3085,30.3319,33100.0
2012-01-30 11:30:00,52.02,52.09,51.98,52.07,27900.0,30.3494,30.3902,30.326,30.3786,27900.0
2012-01-30 12:00:00,52.11,52.18,52.09,52.16,27300.0,30.4019,30.4427,30.3902,30.4311,27300.0
2012-01-30 12:30:00,52.16,52.2,52.04,52.12,23700.0,30.4311,30.4544,30.361,30.4077,23700.0
2012-01-30 13:00:00,52.1,52.1,51.89,51.9,28000.0,30.3961,30.3961,30.2735,30.2794,28000.0
2012-01-30 13:30:00,51.91,52.14,51.88,52.04,32500.0,30.2852,30.4194,30.2677,30.361,32500.0
2012-01-30 14:00:00,52.04,52.21,51.97,52.17,31400.0,30.361,30.4602,30.3202,30.4369,31400.0
2012-01-30 14:30:00,52.18,52.38,52.17,52.38,44200.0,30.4427,30.5594,30.4369,30.5594,44200.0
2012-01-30 15:00:00,52.39,52.42,52.16,52.22,69300.0,30.5652,30.5827,30.4311,30.4661,69300.0
2012-01-30 15:30:00,52.23,52.28,51.98,52.27,98200.0,30.4719,30.5011,30.326,30.4952,98200.0
2012-01-31 09:30:00,52.84,52.94,52.51,52.67,64000.0,30.8278,30.8861,30.6353,30.7286,64000.0
2012-01-31 10:00:00,52.67,52.67,52.23,52.32,69800.0,30.7286,30.7286,30.4719,30.5244,69800.0
2012-01-31 10:30:00,52.33,52.36,52.03,52.1,62500.0,30.5302,30.5477,30.3552,30.3961,62500.0
2012-01-31 11:00:00,52.1,52.12,51.79,51.85,63500.0,30.3961,30.4077,30.2152,30.2502,63500.0
2012-01-31 11:30:00,51.85,52.14,51.85,52.01,60900.0,30.2502,30.4194,30.2502,30.3435,60900.0
2012-01-31 12:00:00,52.03,52.24,51.98,52.19,57100.0,30.3552,30.4777,30.326,30.4486,57100.0
2012-01-31 12:30:00,52.19,52.28,52.04,52.07,43100.0,30.4486,30.5011,30.361,30.3786,43100.0
2012-01-31 13:00:00,52.08,52.32,52.06,52.31,38100.0,30.3844,30.5244,30.3727,30.5186,38100.0
2012-01-31 13:30:00,52.3,52.32,52.12,52.13,32400.0,30.5127,30.5244,30.4077,30.4136,32400.0
2012-01-31 14:00:00,52.14,52.29,52.07,52.22,61700.0,30.4194,30.5069,30.3786,30.4661,61700.0
2012-01-31 14:30:00,52.22,52.46,52.1,52.42,75300.0,30.4661,30.6061,30.3961,30.5827,75300.0
2012-01-31 15:00:00,52.42,52.5,52.32,52.44,143600.0,30.5827,30.6294,30.5244,30.5944,143600.0
2012-01-31 15:30:00,52.44,52.44,52.27,52.43,162800.0,30.5944,30.5944,30.4952,30.5886,162800.0
2012-02-01 09:30:00,52.85,53.12,52.83,52.97,77800.0,30.8336,30.9911,30.8219,30.9036,77800.0
2012-02-01 10:00:00,52.99,53.53,52.91,53.47,82000.0,30.9153,31.2303,30.8686,31.1953,82000.0
2012-02-01 10:30:00,53.45,53.54,53.3,53.48,88500.0,31.1837,31.2362,31.0962,31.2012,88500.0
2012-02-01 11:00:00,53.47,53.54,53.31,53.37,45500.0,31.1953,31.2362,31.102,31.137,45500.0
2012-02-01 11:30:00,53.36,53.38,53.24,53.31,32000.0,31.1312,31.1428,31.0611,31.102,32000.0
2012-02-01 12:00:00,53.32,53.39,53.3,53.39,19200.0,31.1078,31.1487,31.0962,31.1487,19200.0
2012-02-01 12:30:00,53.4,53.4,53.31,53.31,18000.0,31.1545,31.1545,31.102,31.102,18000.0
2012-02-01 13:00:00,53.31,53.34,53.29,53.33,17100.0,31.102,31.1195,31.0903,31.1137,17100.0
2012-02-01 13:30:00,53.33,53.34,53.15,53.21,48800.0,31.1137,31.1195,31.0086,31.0436,48800.0
2012-02-01 14:00:00,53.21,53.24,53.15,53.19,20600.0,31.0436,31.0611,31.0086,31.032,20600.0
2012-02-01 14:30:00,53.21,53.23,53.11,53.18,26100.0,31.0436,31.0553,30.9853,31.0261,26100.0
2012-02-01 15:00:00,53.2,53.29,53.19,53.25,40400.0,31.0378,31.0903,31.032,31.067,40400.0
2012-02-01 15:30:00,53.24,53.44,53.2,53.23,167800.0,31.0611,31.1778,31.0378,31.0553,167800.0
2012-02-02 09:30:00,53.14,53.29,52.47,52.75,111400.0,31.0028,31.0903,30.6119,30.7753,111400.0
2012-02-02 10:00:00,52.77,52.83,52.63,52.7,81100.0,30.7869,30.8219,30.7053,30.7461,81100.0
2012-02-02 10:30:00,52.71,52.88,52.54,52.75,63400.0,30.7519,30.8511,30.6528,30.7753,63400.0
2012-02-02 11:00:00,52.75,52.79,52.58,52.72,87400.0,30.7753,30.7986,30.6761,30.7578,87400.0
2012-02-02 11:30:00,52.7,52.72,52.55,52.72,29500.0,30.7461,30.7578,30.6586,30.7578,29500.0
2012-02-02 12:00:00,52.72,52.72,52.62,52.65,24800.0,30.7578,30.7578,30.6994,30.7169,24800.0
2012-02-02 12:30:00,52.64,52.69,52.59,52.69,22800.0,30.7111,30.7403,30.6819,30.7403,22800.0
2012-02-02 13:00:00,52.69,52.69,52.54,52.54,23300.0,30.7403,30.7403,30.6528,30.6528,23300.0
2012-02-02 13:30:00,52.52,52.62,52.52,52.59,25600.0,30.6411,30.6994,30.6411,30.6819,25600.0
2012-02-02 14:00:00,52.59,52.61,52.49,52.54,29400.0,30.6819,30.6936,30.6236,30.6528,29400.0
2012-02-02 14:30:00,52.54,52.64,52.52,52.64,43000.0,30.6528,30.7111,30.6411,30.7111,43000.0
2012-02-02 15:00:00,52.62,52.63,52.5,52.54,19900.0,30.6994,30.7053,30.6294,30.6528,19900.0
2012-02-02 15:30:00,52.54,52.9,52.53,52.9,254600.0,30.6528,30.8628,30.6469,30.8628,254600.0
2012-02-03 09:30:00,53.36,53.77,53.15,53.75,78000.0,31.1312,31.3704,31.0086,31.3587,78000.0
2012-02-03 10:00:00,53.76,53.82,53.57,53.6,65100.0,31.3645,31.3995,31.2537,31.2712,65100.0
2012-02-03 10:30:00,53.62,53.72,53.52,53.62,60200.0,31.2828,31.3412,31.2245,31.2828,60200.0
2012-02-03 11:00:00,53.6,53.63,53.45,53.59,56400.0,31.2712,31.2887,31.1837,31.2653,56400.0
2012-02-03 11:30:00,53.59,53.61,53.37,53.42,43300.0,31.2653,31.277,31.137,31.1662,43300.0
2012-02-03 12:00:00,53.39,53.64,53.35,53.56,31700.0,31.1487,31.2945,31.1253,31.2478,31700.0
2012-02-03 12:30:00,53.55,53.55,53.48,53.5,30600.0,31.242,31.242,31.2012,31.2128,30600.0
2012-02-03 13:00:00,53.5,53.57,53.44,53.5,27600.0,31.2128,31.2537,31.1778,31.2128,27600.0
2012-02-03 13:30:00,53.5,53.51,53.4,53.43,33700.0,31.2128,31.2187,31.1545,31.172,33700.0
2012-02-03 14:00:00,53.44,53.68,53.44,53.67,34000.0,31.1778,31.3179,31.1778,31.312,34000.0
2012-02-03 14:30:00,53.66,53.75,53.64,53.74,54200.0,31.3062,31.3587,31.2945,31.3529,54200.0
2012-02-03 15:00:00,53.74,53.75,53.56,53.59,54200.0,31.3529,31.3587,31.2478,31.2653,54200.0
2012-02-03 15:30:00,53.58,53.71,53.55,53.65,124700.0,31.2595,31.3354,31.242,31.3004,124700.0
2012-02-06 09:30:00,53.3,53.52,53.27,53.4,62400.0,31.0962,31.2245,31.0787,31.1545,62400.0
2012-02-06 10:00:00,53.43,53.6,53.4,53.45,26200.0,31.172,31.2712,31.1545,31.1837,26200.0
2012-02-06 10:30:00,53.42,53.7,53.4,53.69,27100.0,31.1662,31.3295,31.1545,31.3237,27100.0
2012-02-06 11:00:00,53.69,53.91,53.67,53.81,30100.0,31.3237,31.452,31.312,31.3937,30100.0
2012-02-06 11:30:00,53.78,53.81,53.64,53.78,21600.0,31.3762,31.3937,31.2945,31.3762,21600.0
2012-02-06 12:00:00,53.78,53.79,53.63,53.67,12500.0,31.3762,31.382,31.2887,31.312,12500.0
2012-02-06 12:30:00,53.64,53.71,53.56,53.58,18000.0,31.2945,31.3354,31.2478,31.2595,18000.0
2012-02-06 13:00:00,53.57,53.64,53.55,53.6,12500.0,31.2537,31.2945,31.242,31.2712,12500.0
2012-02-06 13:30:00,53.6,53.65,53.55,53.6,13800.0,31.2712,31.3004,31.242,31.2712,13800.0
2012-02-06 14:00:00,53.61,53.67,53.56,53.64,20800.0,31.277,31.312,31.2478,31.2945,20800.0
2012-02-06 14:30:00,53.65,53.72,53.58,53.69,20400.0,31.3004,31.3412,31.2595,31.3237,20400.0
2012-02-06 15:00:00,53.7,53.74,53.64,53.65,40000.0,31.3295,31.3529,31.2945,31.3004,40000.0
2012-02-06 15:30:00,53.65,53.79,53.64,53.69,114500.0,31.3004,31.382,31.2945,31.3237,114500.0
2012-02-07 09:30:00,53.74,53.74,53.12,53.23,57000.0,31.3529,31.3529,30.9911,31.0553,57000.0
2012-02-07 10:00:00,53.24,53.5,53.0,53.41,62400.0,31.0611,31.2128,30.9211,31.1603,62400.0
2012-02-07 10:30:00,53.4,53.92,53.4,53.9,45000.0,31.1545,31.4579,31.1545,31.4462,45000.0
2012-02-07 11:00:00,53.9,53.99,53.82,53.88,34300.0,31.4462,31.4987,31.3995,31.4345,34300.0
2012-02-07 11:30:00,53.9,53.94,53.68,53.73,23800.0,31.4462,31.4695,31.3179,31.347,23800.0
2012-02-07 12:00:00,53.74,53.86,53.72,53.72,39800.0,31.3529,31.4229,31.3412,31.3412,39800.0
2012-02-07 12:30:00,53.75,53.8,53.67,53.77,17500.0,31.3587,31.3879,31.312,31.3704,17500.0
2012-02-07 13:00:00,53.76,53.88,53.73,53.73,28600.0,31.3645,31.4345,31.347,31.347,28600.0
2012-02-07 13:30:00,53.73,53.82,53.66,53.81,18000.0,31.347,31.3995,31.3062,31.3937,18000.0
2012-02-07 14:00:00,53.8,53.8,53.69,53.71,12700.0,31.3879,31.3879,31.3237,31.3354,12700.0
2012-02-07 14:30:00,53.73,53.76,53.68,53.68,23200.0,31.347,31.3645,31.3179,31.3179,23200.0
2012-02-07 15:00:00,53.69,53.89,53.68,53.86,39600.0,31.3237,31.4404,31.3179,31.4229,39600.0
2012-02-07 15:30:00,53.85,53.89,53.77,53.86,95900.0,31.417,31.4404,31.3704,31.4229,95900.0
2012-02-08 09:30:00,53.9,54.5,53.9,54.3,122800.0,31.4462,31.7963,31.4462,31.6796,122800.0
2012-02-08 10:00:00,54.32,54.48,54.22,54.3,43700.0,31.6912,31.7846,31.6329,31.6796,43700.0
2012-02-08 10:30:00,54.32,54.37,54.23,54.3,75100.0,31.6912,31.7204,31.6387,31.6796,75100.0
2012-02-08 11:00:00,54.28,54.28,53.86,53.94,107200.0,31.6679,31.6679,31.4229,31.4695,107200.0
2012-02-08 11:30:00,53.93,54.03,53.59,53.75,60500.0,31.4637,31.522,31.2653,31.3587,60500.0
2012-02-08 12:00:00,53.77,53.92,53.75,53.88,37400.0,31.3704,31.4579,31.3587,31.4345,37400.0
2012-02-08 12:30:00,53.87,54.04,53.84,54.0,51300.0,31.4287,31.5279,31.4112,31.5045,51300.0
2012-02-08 13:00:00,54.01,54.01,53.82,53.95,32700.0,31.5104,31.5104,31.3995,31.4754,32700.0
2012-02-08 13:30:00,53.91,53.92,53.82,53.82,27500.0,31.452,31.4579,31.3995,31.3995,27500.0
2012-02-08 14:00:00,53.82,53.94,53.79,53.94,32300.0,31.3995,31.4695,31.382,31.4695,32300.0
2012-02-08 14:30:00,53.94,54.07,53.91,53.96,39900.0,31.4695,31.5454,31.452,31.4812,39900.0
2012-02-08 15:00:00,53.97,54.03,53.92,54.03,60100.0,31.487,31.522,31.4579,31.522,60100.0
2012-02-08 15:30:00,54.02,54.12,53.93,54.11,97600.0,31.5162,31.5746,31.4637,31.5687,97600.0
2012-02-09 09:30:00,54.21,54.38,54.11,54.26,68800.0,31.6271,31.7262,31.5687,31.6562,68800.0
2012-02-09 10:00:00,54.23,54.28,53.9,54.05,76300.0,31.6387,31.6679,31.4462,31.5337,76300.0
2012-02-09 10:30:00,54.04,54.18,53.87,54.13,46400.0,31.5279,31.6096,31.4287,31.5804,46400.0
2012-02-09 11:00:00,54.15,54.2,54.1,54.12,50300.0,31.5921,31.6212,31.5629,31.5746,50300.0
2012-02-09 11:30:00,54.11,54.24,54.03,54.2,47600.0,31.5687,31.6446,31.522,31.6212,47600.0
2012-02-09 12:00:00,54.21,54.27,54.13,54.13,40400.0,31.6271,31.6621,31.5804,31.5804,40400.0
2012-02-09 12:30:00,54.14,54.22,54.12,54.17,31800.0,31.5862,31.6329,31.5746,31.6037,31800.0
2012-02-09 13:00:00,54.17,54.2,54.07,54.15,40300.0,31.6037,31.6212,31.5454,31.5921,40300.0
2012-02-09 13:30:00,54.16,54.16,54.06,54.1,26300.0,31.5979,31.5979,31.5396,31.5629,26300.0
2012-02-09 14:00:00,54.11,54.13,53.98,54.0,98900.0,31.5687,31.5804,31.4929,31.5045,98900.0
2012-02-09 14:30:00,54.0,54.01,53.91,53.92,71600.0,31.5045,31.5104,31.452,31.4579,71600.0
2012-02-09 15:00:00,53.91,54.0,53.88,53.96,67200.0,31.452,31.5045,31.4345,31.4812,67200.0
2012-02-09 15:30:00,53.95,54.01,53.88,53.99,238000.0,31.4754,31.5104,31.4345,31.4987,238000.0
2012-02-10 09:30:00,53.42,53.42,52.94,53.31,157200.0,31.1662,31.1662,30.8861,31.102,157200.0
2012-02-10 10:00:00,53.3,53.66,53.28,53.64,85400.0,31.0962,31.3062,31.0845,31.2945,85400.0
2012-02-10 10:30:00,53.66,53.83,53.66,53.83,48300.0,31.3062,31.4054,31.3062,31.4054,48300.0
2012-02-10 11:00:00,53.84,53.84,53.69,53.69,35600.0,31.4112,31.4112,31.3237,31.3237,35600.0
2012-02-10 11:30:00,53.69,53.75,53.69,53.71,10700.0,31.3237,31.3587,31.3237,31.3354,10700.0
2012-02-10 12:00:00,53.73,53.74,53.56,53.61,18800.0,31.347,31.3529,31.2478,31.277,18800.0
2012-02-10 12:30:00,53.61,53.71,53.6,53.65,17500.0,31.277,31.3354,31.2712,31.3004,17500.0
2012-02-10 13:00:00,53.65,53.7,53.6,53.66,15400.0,31.3004,31.3295,31.2712,31.3062,15400.0
2012-02-10 13:30:00,53.65,53.66,53.46,53.47,34500.0,31.3004,31.3062,31.1895,31.1953,34500.0
2012-02-10 14:00:00,53.46,53.53,53.36,53.4,23000.0,31.1895,31.2303,31.1312,31.1545,23000.0
2012-02-10 14:30:00,53.39,53.44,53.34,53.43,25900.0,31.1487,31.1778,31.1195,31.172,25900.0
2012-02-10 15:00:00,53.43,53.44,53.21,53.25,60100.0,31.172,31.1778,31.0436,31.067,60100.0
2012-02-10 15:30:00,53.26,53.51,53.25,53.47,108900.0,31.0728,31.2187,31.067,31.1953,108900.0
2012-02-13 09:30:00,53.85,54.09,53.78,53.83,75300.0,31.417,31.5571,31.3762,31.4054,75300.0
2012-02-13 10:00:00,53.81,53.87,53.6,53.67,38400.0,31.3937,31.4287,31.2712,31.312,38400.0
2012-02-13 10:30:00,53.68,53.72,53.51,53.72,32000.0,31.3179,31.3412,31.2187,31.3412,32000.0
2012-02-13 11:00:00,53.69,53.72,53.52,53.54,35100.0,31.3237,31.3412,31.2245,31.2362,35100.0
2012-02-13 11:30:00,53.56,53.66,53.49,53.6,18200.0,31.2478,31.3062,31.207,31.2712,18200.0
2012-02-13 12:00:00,53.64,53.69,53.59,53.63,20900.0,31.2945,31.3237,31.2653,31.2887,20900.0
2012-02-13 12:30:00,53.62,53.68,53.55,53.67,15800.0,31.2828,31.3179,31.242,31.312,15800.0
2012-02-13 13:00:00,53.68,53.76,53.66,53.75,17100.0,31.3179,31.3645,31.3062,31.3587,17100.0
2012-02-13 13:30:00,53.75,53.83,53.72,53.78,11600.0,31.3587,31.4054,31.3412,31.3762,11600.0
2012-02-13 14:00:00,53.78,53.8,53.68,53.68,20000.0,31.3762,31.3879,31.3179,31.3179,20000.0
2012-02-13 14:30:00,53.68,53.79,53.62,53.64,15400.0,31.3179,31.382,31.2828,31.2945,15400.0
2012-02-13 15:00:00,53.62,53.64,53.49,53.59,39800.0,31.2828,31.2945,31.207,31.2653,39800.0
2012-02-13 15:30:00,53.59,53.7,53.53,53.67,83300.0,31.2653,31.3295,31.2303,31.312,83300.0
2012-02-14 09:30:00,53.53,53.62,53.18,53.18,115600.0,31.2303,31.2828,31.0261,31.0261,115600.0
2012-02-14 10:00:00,53.19,53.26,53.04,53.16,68800.0,31.032,31.0728,30.9445,31.0145,68800.0
2012-02-14 10:30:00,53.15,53.27,53.11,53.25,37900.0,31.0086,31.0787,30.9853,31.067,37900.0
2012-02-14 11:00:00,53.23,53.36,53.2,53.23,24700.0,31.0553,31.1312,31.0378,31.0553,24700.0
2012-02-14 11:30:00,53.22,53.48,53.22,53.41,30100.0,31.0495,31.2012,31.0495,31.1603,30100.0
2012-02-14 12:00:00,53.41,53.41,53.35,53.37,16300.0,31.1603,31.1603,31.1253,31.137,16300.0
2012-02-14 12:30:00,53.4,53.4,53.29,53.31,32000.0,31.1545,31.1545,31.0903,31.102,32000.0
2012-02-14 13:00:00,53.3,53.31,53.15,53.15,37100.0,31.0962,31.102,31.0086,31.0086,37100.0
2012-02-14 13:30:00,53.16,53.28,53.16,53.26,38000.0,31.0145,31.0845,31.0145,31.0728,38000.0
2012-02-14 14:00:00,53.27,53.34,53.2,53.22,32200.0,31.0787,31.1195,31.0378,31.0495,32200.0
2012-02-14 14:30:00,53.2,53.23,53.11,53.13,49700.0,31.0378,31.0553,30.9853,30.997,49700.0
2012-02-14 15:00:00,53.13,53.25,53.13,53.21,40100.0,30.997,31.067,30.997,31.0436,40100.0
2012-02-14 15:30:00,53.2,53.64,53.19,53.63,181900.0,31.0378,31.2945,31.032,31.2887,181900.0
2012-02-15 09:30:00,53.83,53.93,53.66,53.69,59900.0,31.4054,31.4637,31.3062,31.3237,59900.0
2012-02-15 10:00:00,53.68,53.68,53.37,53.54,71000.0,31.3179,31.3179,31.137,31.2362,71000.0
2012-02-15 10:30:00,53.54,53.64,53.39,53.41,26100.0,31.2362,31.2945,31.1487,31.1603,26100.0
2012-02-15 11:00:00,53.41,53.5,53.34,53.5,28800.0,31.1603,31.2128,31.1195,31.2128,28800.0
2012-02-15 11:30:00,53.49,53.57,53.45,53.48,20300.0,31.207,31.2537,31.1837,31.2012,20300.0
2012-02-15 12:00:00,53.47,53.53,53.43,53.49,11400.0,31.1953,31.2303,31.172,31.207,11400.0
2012-02-15 12:30:00,53.5,53.51,53.37,53.43,34000.0,31.2128,31.2187,31.137,31.172,34000.0
2012-02-15 13:00:00,53.42,53.51,53.35,53.49,35100.0,31.1662,31.2187,31.1253,31.207,35100.0
2012-02-15 13:30:00,53.49,53.54,53.43,53.5,15700.0,31.207,31.2362,31.172,31.2128,15700.0
2012-02-15 14:00:00,53.52,53.54,53.28,53.38,47400.0,31.2245,31.2362,31.0845,31.1428,47400.0
2012-02-15 14:30:00,53.38,53.41,53.27,53.27,25100.0,31.1428,31.1603,31.0787,31.0787,25100.0
2012-02-15 15:00:00,53.27,53.41,53.25,53.35,47000.0,31.0787,31.1603,31.067,31.1253,47000.0
2012-02-15 15:30:00,53.35,53.51,53.32,53.44,146100.0,31.1253,31.2187,31.1078,31.1778,146100.0
2012-02-16 09:30:00,53.24,53.42,53.2,53.36,60300.0,31.0611,31.1662,31.0378,31.1312,60300.0
2012-02-16 10:00:00,53.36,53.48,53.24,53.36,81900.0,31.1312,31.2012,31.0611,31.1312,81900.0
2012-02-16 10:30:00,53.37,53.51,53.34,53.34,32500.0,31.137,31.2187,31.1195,31.1195,32500.0
2012-02-16 11:00:00,53.34,53.48,53.34,53.42,33500.0,31.1195,31.2012,31.1195,31.1662,33500.0
2012-02-16 11:30:00,53.43,53.84,53.38,53.79,47600.0,31.172,31.4112,31.1428,31.382,47600.0
2012-02-16 12:00:00,53.79,53.87,53.73,53.87,48700.0,31.382,31.4287,31.347,31.4287,48700.0
2012-02-16 12:30:00,53.86,53.87,53.69,53.7,69800.0,31.4229,31.4287,31.3237,31.3295,69800.0
2012-02-16 13:00:00,53.7,53.73,53.59,53.61,65400.0,31.3295,31.347,31.2653,31.277,65400.0
2012-02-16 13:30:00,53.62,53.66,53.54,53.56,38300.0,31.2828,31.3062,31.2362,31.2478,38300.0
2012-02-16 14:00:00,53.54,53.6,53.5,53.57,29400.0,31.2362,31.2712,31.2128,31.2537,29400.0
2012-02-16 14:30:00,53.57,53.61,53.56,53.59,60800.0,31.2537,31.277,31.2478,31.2653,60800.0
2012-02-16 15:00:00,53.6,53.61,53.49,53.5,117200.0,31.2712,31.277,31.207,31.2128,117200.0
2012-02-16 15:30:00,53.51,53.58,53.46,53.48,517800.0,31.2187,31.2595,31.1895,31.2012,517800.0
2012-02-17 09:30:00,53.72,53.72,53.37,53.42,130200.0,31.3412,31.3412,31.137,31.1662,130200.0
2012-02-17 10:00:00,53.41,53.42,53.27,53.31,73900.0,31.1603,31.1662,31.0787,31.102,73900.0
2012-02-17 10:30:00,53.32,53.5,53.32,53.49,56100.0,31.1078,31.2128,31.1078,31.207,56100.0
2012-02-17 11:00:00,53.48,53.48,53.34,53.38,46100.0,31.2012,31.2012,31.1195,31.1428,46100.0
2012-02-17 11:30:00,53.4,53.43,53.32,53.41,48900.0,31.1545,31.172,31.1078,31.1603,48900.0
2012-02-17 12:00:00,53.4,53.49,53.39,53.42,47600.0,31.1545,31.207,31.1487,31.1662,47600.0
2012-02-17 12:30:00,53.43,53.44,53.31,53.33,35700.0,31.172,31.1778,31.102,31.1137,35700.0
2012-02-17 13:00:00,53.33,53.38,53.3,53.36,31300.0,31.1137,31.1428,31.0962,31.1312,31300.0
2012-02-17 13:30:00,53.36,53.42,53.36,53.38,33000.0,31.1312,31.1662,31.1312,31.1428,33000.0
2012-02-17 14:00:00,53.38,53.39,53.35,53.35,19200.0,31.1428,31.1487,31.1253,31.1253,19200.0
2012-02-17 14:30:00,53.35,53.39,53.29,53.39,30000.0,31.1253,31.1487,31.0903,31.1487,30000.0
2012-02-17 15:00:00,53.39,53.47,53.37,53.42,62300.0,31.1487,31.1953,31.137,31.1662,62300.0
2012-02-17 15:30:00,53.42,53.5,53.34,53.39,110300.0,31.1662,31.2128,31.1195,31.1487,110300.0
2012-02-21 09:30:00,53.66,53.66,53.21,53.34,58600.0,31.3062,31.3062,31.0436,31.1195,58600.0
2012-02-21 10:00:00,53.32,53.54,53.31,53.51,267000.0,31.1078,31.2362,31.102,31.2187,267000.0
2012-02-21 10:30:00,53.51,53.67,53.51,53.66,123900.0,31.2187,31.312,31.2187,31.3062,123900.0
2012-02-21 11:00:00,53.68,53.81,53.66,53.8,190800.0,31.3179,31.3937,31.3062,31.3879,190800.0
2012-02-21 11:30:00,53.8,53.8,53.75,53.8,73900.0,31.3879,31.3879,31.3587,31.3879,73900.0
2012-02-21 12:00:00,53.8,53.8,53.75,53.8,102400.0,31.3879,31.3879,31.3587,31.3879,102400.0
2012-02-21 12:30:00,53.8,53.83,53.78,53.79,127900.0,31.3879,31.4054,31.3762,31.382,127900.0
2012-02-21 13:00:00,53.79,53.91,53.78,53.89,126000.0,31.382,31.452,31.3762,31.4404,126000.0
2012-02-21 13:30:00,53.89,53.9,53.81,53.82,112400.0,31.4404,31.4462,31.3937,31.3995,112400.0
2012-02-21 14:00:00,53.81,53.87,53.66,53.67,92100.0,31.3937,31.4287,31.3062,31.312,92100.0
2012-02-21 14:30:00,53.67,53.81,53.64,53.75,187600.0,31.312,31.3937,31.2945,31.3587,187600.0
2012-02-21 15:00:00,53.74,53.81,53.72,53.75,243200.0,31.3529,31.3937,31.3412,31.3587,243200.0
2012-02-21 15:30:00,53.75,53.93,53.7,53.82,414000.0,31.3587,31.4637,31.3295,31.3995,414000.0
2012-02-22 09:30:00,53.63,53.89,53.63,53.78,75200.0,31.2887,31.4404,31.2887,31.3762,75200.0
2012-02-22 10:00:00,53.77,53.99,53.66,53.96,84200.0,31.3704,31.4987,31.3062,31.4812,84200.0
2012-02-22 10:30:00,53.94,54.18,53.94,54.18,66600.0,31.4695,31.6096,31.4695,31.6096,66600.0
2012-02-22 11:00:00,54.2,54.21,54.05,54.06,52300.0,31.6212,31.6271,31.5337,31.5396,52300.0
2012-02-22 11:30:00,54.06,54.07,53.92,54.0,37300.0,31.5396,31.5454,31.4579,31.5045,37300.0
2012-02-22 12:00:00,53.99,54.05,53.95,54.05,20100.0,31.4987,31.5337,31.4754,31.5337,20100.0
2012-02-22 12:30:00,54.04,54.05,54.01,54.04,33000.0,31.5279,31.5337,31.5104,31.5279,33000.0
2012-02-22 13:00:00,54.04,54.15,54.04,54.13,26200.0,31.5279,31.5921,31.5279,31.5804,26200.0
2012-02-22 13:30:00,54.13,54.42,54.12,54.41,54600.0,31.5804,31.7496,31.5746,31.7437,54600.0
2012-02-22 14:00:00,54.41,54.48,54.38,54.4,56800.0,31.7437,31.7846,31.7262,31.7379,56800.0
2012-02-22 14:30:00,54.39,54.43,54.25,54.41,63400.0,31.7321,31.7554,31.6504,31.7437,63400.0
2012-02-22 15:00:00,54.42,54.51,54.4,54.43,103300.0,31.7496,31.8021,31.7379,31.7554,103300.0
2012-02-22 15:30:00,54.42,54.45,54.29,54.32,212900.0,31.7496,31.7671,31.6737,31.6912,212900.0
2012-02-23 09:30:00,54.33,54.47,54.06,54.47,39300.0,31.6971,31.7788,31.5396,31.7788,39300.0
2012-02-23 10:00:00,54.44,54.56,54.41,54.46,48400.0,31.7613,31.8313,31.7437,31.7729,48400.0
2012-02-23 10:30:00,54.47,54.58,54.39,54.52,38500.0,31.7788,31.8429,31.7321,31.8079,38500.0
2012-02-23 11:00:00,54.53,54.53,54.39,54.39,29200.0,31.8138,31.8138,31.7321,31.7321,29200.0
2012-02-23 11:30:00,54.37,54.47,54.36,54.42,39700.0,31.7204,31.7788,31.7146,31.7496,39700.0
2012-02-23 12:00:00,54.42,54.44,54.37,54.44,15200.0,31.7496,31.7613,31.7204,31.7613,15200.0
2012-02-23 12:30:00,54.44,54.44,54.36,54.39,17100.0,31.7613,31.7613,31.7146,31.7321,17100.0
2012-02-23 13:00:00,54.38,54.39,54.32,54.39,15400.0,31.7262,31.7321,31.6912,31.7321,15400.0
2012-02-23 13:30:00,54.39,54.44,54.35,54.41,27400.0,31.7321,31.7613,31.7087,31.7437,27400.0
2012-02-23 14:00:00,54.42,54.42,54.39,54.4,19400.0,31.7496,31.7496,31.7321,31.7379,19400.0
2012-02-23 14:30:00,54.4,54.47,54.37,54.43,21600.0,31.7379,31.7788,31.7204,31.7554,21600.0
2012-02-23 15:00:00,54.45,54.54,54.43,54.46,46600.0,31.7671,31.8196,31.7554,31.7729,46600.0
2012-02-23 15:30:00,54.47,54.58,54.42,54.56,129700.0,31.7788,31.8429,31.7496,31.8313,129700.0
2012-02-24 09:30:00,54.52,54.52,54.27,54.28,54000.0,31.8079,31.8079,31.6621,31.6679,54000.0
2012-02-24 10:00:00,54.28,54.59,54.22,54.53,77100.0,31.6679,31.8488,31.6329,31.8138,77100.0
2012-02-24 10:30:00,54.53,54.58,54.43,54.43,58400.0,31.8138,31.8429,31.7554,31.7554,58400.0
2012-02-24 11:00:00,54.44,54.58,54.39,54.58,36100.0,31.7613,31.8429,31.7321,31.8429,36100.0
2012-02-24 11:30:00,54.59,54.71,54.53,54.69,77200.0,31.8488,31.9188,31.8138,31.9071,77200.0
2012-02-24 12:00:00,54.68,54.75,54.64,54.75,38200.0,31.9013,31.9421,31.8779,31.9421,38200.0
2012-02-24 12:30:00,54.76,54.82,54.75,54.78,44000.0,31.9479,31.9829,31.9421,31.9596,44000.0
2012-02-24 13:00:00,54.78,54.86,54.78,54.82,43800.0,31.9596,32.0063,31.9596,31.9829,43800.0
2012-02-24 13:30:00,54.82,54.85,54.8,54.84,32100.0,31.9829,32.0005,31.9713,31.9946,32100.0
2012-02-24 14:00:00,54.85,54.87,54.7,54.71,69400.0,32.0005,32.0121,31.9129,31.9188,69400.0
2012-02-24 14:30:00,54.7,54.72,54.57,54.62,48900.0,31.9129,31.9246,31.8371,31.8663,48900.0
2012-02-24 15:00:00,54.63,54.7,54.54,54.66,51600.0,31.8721,31.9129,31.8196,31.8896,51600.0
2012-02-24 15:30:00,54.67,54.8,54.62,54.64,96900.0,31.8954,31.9713,31.8663,31.8779,96900.0
2012-02-27 09:30:00,54.27,54.27,53.76,54.05,105100.0,31.6621,31.6621,31.3645,31.5337,105100.0
2012-02-27 10:00:00,54.03,54.19,53.9,53.9,64200.0,31.522,31.6154,31.4462,31.4462,64200.0
2012-02-27 10:30:00,53.91,54.37,53.9,54.28,55500.0,31.452,31.7204,31.4462,31.6679,55500.0
2012-02-27 11:00:00,54.27,54.65,54.26,54.54,41600.0,31.6621,31.8838,31.6562,31.8196,41600.0
2012-02-27 11:30:00,54.57,54.69,54.53,54.69,28500.0,31.8371,31.9071,31.8138,31.9071,28500.0
2012-02-27 12:00:00,54.69,54.83,54.67,54.76,44400.0,31.9071,31.9888,31.8954,31.9479,44400.0
2012-02-27 12:30:00,54.75,54.88,54.73,54.88,31300.0,31.9421,32.018,31.9304,32.018,31300.0
2012-02-27 13:00:00,54.88,54.9,54.83,54.87,32300.0,32.018,32.0296,31.9888,32.0121,32300.0
2012-02-27 13:30:00,54.86,54.93,54.84,54.9,52400.0,32.0063,32.0471,31.9946,32.0296,52400.0
2012-02-27 14:00:00,54.92,55.02,54.92,55.02,72600.0,32.0413,32.0996,32.0413,32.0996,72600.0
2012-02-27 14:30:00,55.0,55.01,54.91,54.97,44600.0,32.088,32.0938,32.0355,32.0705,44600.0
2012-02-27 15:00:00,54.97,55.1,54.97,55.01,58200.0,32.0705,32.1463,32.0705,32.0938,58200.0
2012-02-27 15:30:00,55.02,55.07,54.97,55.05,93600.0,32.0996,32.1288,32.0705,32.1171,93600.0
2012-02-28 09:30:00,55.16,55.56,55.0,55.55,132500.0,32.1813,32.4147,32.088,32.4088,132500.0
2012-02-28 10:00:00,55.57,55.65,55.46,55.52,126100.0,32.4205,32.4672,32.3563,32.3913,126100.0
2012-02-28 10:30:00,55.52,55.66,55.43,55.53,72600.0,32.3913,32.473,32.3388,32.3972,72600.0
2012-02-28 11:00:00,55.52,55.73,55.44,55.72,59700.0,32.3913,32.5139,32.3447,32.508,59700.0
2012-02-28 11:30:00,55.73,55.84,55.71,55.82,59200.0,32.5139,32.578,32.5022,32.5664,59200.0
2012-02-28 12:00:00,55.81,55.86,55.6,55.63,61400.0,32.5605,32.5897,32.438,32.4555,61400.0
2012-02-28 12:30:00,55.64,55.65,55.53,55.53,21300.0,32.4614,32.4672,32.3972,32.3972,21300.0
2012-02-28 13:00:00,55.54,55.67,55.51,55.66,37000.0,32.403,32.4789,32.3855,32.473,37000.0
2012-02-28 13:30:00,55.66,55.73,55.58,55.66,42700.0,32.473,32.5139,32.4263,32.473,42700.0
2012-02-28 14:00:00,55.66,55.71,55.64,55.65,31500.0,32.473,32.5022,32.4614,32.4672,31500.0
2012-02-28 14:30:00,55.65,55.86,55.65,55.85,36700.0,32.4672,32.5897,32.4672,32.5839,36700.0
2012-02-28 15:00:00,55.86,55.91,55.77,55.82,51000.0,32.5897,32.6189,32.5372,32.5664,51000.0
2012-02-28 15:30:00,55.83,55.91,55.78,55.86,118100.0,32.5722,32.6189,32.543,32.5897,118100.0
2012-02-29 09:30:00,56.28,56.65,56.25,56.63,217200.0,32.8347,33.0506,32.8172,33.0389,217200.0
2012-02-29 10:00:00,56.62,56.65,56.32,56.53,140000.0,33.0331,33.0506,32.8581,32.9806,140000.0
2012-02-29 10:30:00,56.53,56.61,56.32,56.61,149600.0,32.9806,33.0273,32.8581,33.0273,149600.0
2012-02-29 11:00:00,56.63,56.63,55.48,56.06,266200.0,33.0389,33.0389,32.368,32.7064,266200.0
2012-02-29 11:30:00,56.07,56.43,56.05,56.28,92300.0,32.7122,32.9223,32.7006,32.8347,92300.0
2012-02-29 12:00:00,56.27,56.42,56.21,56.39,66900.0,32.8289,32.9164,32.7939,32.8989,66900.0
2012-02-29 12:30:00,56.39,56.46,56.31,56.44,70200.0,32.8989,32.9398,32.8522,32.9281,70200.0
2012-02-29 13:00:00,56.43,56.44,56.22,56.27,63900.0,32.9223,32.9281,32.7997,32.8289,63900.0
2012-02-29 13:30:00,56.27,56.37,56.21,56.36,64300.0,32.8289,32.8872,32.7939,32.8814,64300.0
2012-02-29 14:00:00,56.36,56.37,56.27,56.31,69000.0,32.8814,32.8872,32.8289,32.8522,69000.0
2012-02-29 14:30:00,56.31,56.32,56.23,56.27,79600.0,32.8522,32.8581,32.8056,32.8289,79600.0
2012-02-29 15:00:00,56.27,56.49,56.23,56.44,153800.0,32.8289,32.9573,32.8056,32.9281,153800.0
2012-02-29 15:30:00,56.44,56.52,56.21,56.24,303500.0,32.9281,32.9748,32.7939,32.8114,303500.0
2012-03-01 09:30:00,56.84,57.84,56.84,57.78,384200.0,33.1615,33.7449,33.1615,33.7099,384200.0
2012-03-01 10:00:00,57.77,58.03,57.57,57.93,311400.0,33.704,33.8557,33.5873,33.7974,311400.0
2012-03-01 10:30:00,57.94,58.03,57.71,57.76,118000.0,33.8032,33.8557,33.669,33.6982,118000.0
2012-03-01 11:00:00,57.77,57.87,57.65,57.84,137500.0,33.704,33.7624,33.634,33.7449,137500.0
2012-03-01 11:30:00,57.83,58.12,57.8,58.1,130600.0,33.739,33.9082,33.7215,33.8966,130600.0
2012-03-01 12:00:00,58.11,58.22,58.07,58.07,123500.0,33.9024,33.9666,33.8791,33.8791,123500.0
2012-03-01 12:30:00,58.08,58.15,58.0,58.12,85100.0,33.8849,33.9257,33.8382,33.9082,85100.0
2012-03-01 13:00:00,58.13,58.14,58.04,58.11,62200.0,33.9141,33.9199,33.8616,33.9024,62200.0
2012-03-01 13:30:00,58.11,58.12,57.87,57.87,61400.0,33.9024,33.9082,33.7624,33.7624,61400.0
2012-03-01 14:00:00,57.87,57.87,57.74,57.74,136000.0,33.7624,33.7624,33.6865,33.6865,136000.0
2012-03-01 14:30:00,57.74,57.75,57.55,57.66,133600.0,33.6865,33.6924,33.5757,33.6399,133600.0
2012-03-01 15:00:00,57.67,57.7,57.39,57.46,194400.0,33.6457,33.6632,33.4823,33.5232,194400.0
2012-03-01 15:30:00,57.46,57.67,57.41,57.58,242800.0,33.5232,33.6457,33.494,33.5932,242800.0
2012-03-02 09:30:00,57.34,57.82,57.24,57.38,217900.0,33.4532,33.7332,33.3948,33.4765,217900.0
2012-03-02 10:00:00,57.38,57.4,56.9,57.27,126500.0,33.4765,33.4882,33.1965,33.4123,126500.0
2012-03-02 10:30:00,57.28,57.28,56.85,56.88,56700.0,33.4182,33.4182,33.1673,33.1848,56700.0
2012-03-02 11:00:00,56.91,57.01,56.78,56.78,61300.0,33.2023,33.2606,33.1264,33.1264,61300.0
2012-03-02 11:30:00,56.79,56.85,56.6,56.78,71400.0,33.1323,33.1673,33.0214,33.1264,71400.0
2012-03-02 12:00:00,56.79,56.85,56.68,56.71,55900.0,33.1323,33.1673,33.0681,33.0856,55900.0
2012-03-02 12:30:00,56.71,56.88,56.7,56.87,38300.0,33.0856,33.1848,33.0798,33.179,38300.0
2012-03-02 13:00:00,56.87,56.91,56.75,56.89,45700.0,33.179,33.2023,33.1089,33.1906,45700.0
2012-03-02 13:30:00,56.89,56.97,56.83,56.96,32400.0,33.1906,33.2373,33.1556,33.2315,32400.0
2012-03-02 14:00:00,56.96,57.04,56.83,56.84,37700.0,33.2315,33.2781,33.1556,33.1615,37700.0
2012-03-02 14:30:00,56.83,57.03,56.81,57.03,57500.0,33.1556,33.2723,33.144,33.2723,57500.0
2012-03-02 15:00:00,57.02,57.03,56.91,56.99,52000.0,33.2665,33.2723,33.2023,33.249,52000.0
2012-03-02 15:30:00,56.98,57.11,56.91,57.08,193500.0,33.2431,33.319,33.2023,33.3015,193500.0
2012-03-05 09:30:00,56.78,56.84,56.45,56.62,65700.0,33.1264,33.1615,32.9339,33.0331,65700.0
2012-03-05 10:00:00,56.66,56.94,56.48,56.53,68800.0,33.0564,33.2198,32.9514,32.9806,68800.0
2012-03-05 10:30:00,56.48,56.79,56.39,56.7,62300.0,32.9514,33.1323,32.8989,33.0798,62300.0
2012-03-05 11:00:00,56.71,56.83,56.61,56.82,56300.0,33.0856,33.1556,33.0273,33.1498,56300.0
2012-03-05 11:30:00,56.82,56.87,56.75,56.83,51100.0,33.1498,33.179,33.1089,33.1556,51100.0
2012-03-05 12:00:00,56.84,56.95,56.75,56.77,32600.0,33.1615,33.2256,33.1089,33.1206,32600.0
2012-03-05 12:30:00,56.77,56.99,56.75,56.83,40300.0,33.1206,33.249,33.1089,33.1556,40300.0
2012-03-05 13:00:00,56.85,57.1,56.83,57.1,35900.0,33.1673,33.3131,33.1556,33.3131,35900.0
2012-03-05 13:30:00,57.11,57.13,57.04,57.08,29300.0,33.319,33.3306,33.2781,33.3015,29300.0
2012-03-05 14:00:00,57.08,57.29,57.08,57.29,35200.0,33.3015,33.424,33.3015,33.424,35200.0
2012-03-05 14:30:00,57.29,57.31,57.2,57.27,71700.0,33.424,33.4357,33.3715,33.4123,71700.0
2012-03-05 15:00:00,57.27,57.35,57.24,57.31,45000.0,33.4123,33.459,33.3948,33.4357,45000.0
2012-03-05 15:30:00,57.32,57.34,57.15,57.2,91800.0,33.4415,33.4532,33.3423,33.3715,91800.0
2012-03-06 09:30:00,56.17,56.68,56.12,56.66,117800.0,32.7706,33.0681,32.7414,33.0564,117800.0
2012-03-06 10:00:00,56.66,56.73,56.49,56.65,89500.0,33.0564,33.0973,32.9573,33.0506,89500.0
2012-03-06 10:30:00,56.66,56.93,56.57,56.6,91000.0,33.0564,33.214,33.0039,33.0214,91000.0
2012-03-06 11:00:00,56.59,56.68,56.51,56.61,70400.0,33.0156,33.0681,32.9689,33.0273,70400.0
2012-03-06 11:30:00,56.6,56.6,56.29,56.39,53400.0,33.0214,33.0214,32.8406,32.8989,53400.0
2012-03-06 12:00:00,56.39,56.45,56.09,56.1,78300.0,32.8989,32.9339,32.7239,32.7297,78300.0
2012-03-06 12:30:00,56.11,56.27,56.11,56.2,35800.0,32.7356,32.8289,32.7356,32.7881,35800.0
2012-03-06 13:00:00,56.2,56.21,55.94,56.01,66700.0,32.7881,32.7939,32.6364,32.6772,66700.0
2012-03-06 13:30:00,56.01,56.08,55.88,56.02,43300.0,32.6772,32.7181,32.6014,32.6831,43300.0
2012-03-06 14:00:00,56.0,56.12,55.96,56.03,32800.0,32.6714,32.7414,32.648,32.6889,32800.0
2012-03-06 14:30:00,56.04,56.18,56.01,56.05,74600.0,32.6947,32.7764,32.6772,32.7006,74600.0
2012-03-06 15:00:00,56.06,56.28,56.05,56.18,52800.0,32.7064,32.8347,32.7006,32.7764,52800.0
2012-03-06 15:30:00,56.17,56.23,56.03,56.09,111400.0,32.7706,32.8056,32.6889,32.7239,111400.0
2012-03-07 09:30:00,56.01,56.06,55.64,55.84,109700.0,32.6772,32.7064,32.4614,32.578,109700.0
2012-03-07 10:00:00,55.83,55.83,55.3,55.43,160700.0,32.5722,32.5722,32.263,32.3388,160700.0
2012-03-07 10:30:00,55.43,55.63,55.4,55.46,99200.0,32.3388,32.4555,32.3213,32.3563,99200.0
2012-03-07 11:00:00,55.46,55.82,55.43,55.8,75500.0,32.3563,32.5664,32.3388,32.5547,75500.0
2012-03-07 11:30:00,55.79,55.87,55.64,55.68,50800.0,32.5489,32.5955,32.4614,32.4847,50800.0
2012-03-07 12:00:00,55.7,55.78,55.56,55.66,55900.0,32.4964,32.543,32.4147,32.473,55900.0
2012-03-07 12:30:00,55.66,55.7,55.55,55.57,88500.0,32.473,32.4964,32.4088,32.4205,88500.0
2012-03-07 13:00:00,55.58,55.63,55.48,55.55,34900.0,32.4263,32.4555,32.368,32.4088,34900.0
2012-03-07 13:30:00,55.54,55.59,55.38,55.57,42900.0,32.403,32.4322,32.3097,32.4205,42900.0
2012-03-07 14:00:00,55.58,55.74,55.57,55.72,35200.0,32.4263,32.5197,32.4205,32.508,35200.0
2012-03-07 14:30:00,55.71,55.74,55.59,55.68,40900.0,32.5022,32.5197,32.4322,32.4847,40900.0
2012-03-07 15:00:00,55.68,55.94,55.68,55.85,66700.0,32.4847,32.6364,32.4847,32.5839,66700.0
2012-03-07 15:30:00,55.85,56.04,55.81,55.82,179400.0,32.5839,32.6947,32.5605,32.5664,179400.0
2012-03-08 09:30:00,56.38,56.68,56.33,56.47,83400.0,32.8931,33.0681,32.8639,32.9456,83400.0
2012-03-08 10:00:00,56.45,56.52,56.23,56.33,52600.0,32.9339,32.9748,32.8056,32.8639,52600.0
2012-03-08 10:30:00,56.29,56.53,56.29,56.46,33200.0,32.8406,32.9806,32.8406,32.9398,33200.0
2012-03-08 11:00:00,56.47,56.63,56.47,56.62,32800.0,32.9456,33.0389,32.9456,33.0331,32800.0
2012-03-08 11:30:00,56.59,56.8,56.53,56.8,45600.0,33.0156,33.1381,32.9806,33.1381,45600.0
2012-03-08 12:00:00,56.78,56.85,56.72,56.84,39500.0,33.1264,33.1673,33.0914,33.1615,39500.0
2012-03-08 12:30:00,56.84,57.08,56.83,57.03,62900.0,33.1615,33.3015,33.1556,33.2723,62900.0
2012-03-08 13:00:00,57.02,57.1,56.92,57.09,56300.0,33.2665,33.3131,33.2081,33.3073,56300.0
2012-03-08 13:30:00,57.08,57.45,57.08,57.44,67900.0,33.3015,33.5173,33.3015,33.5115,67900.0
2012-03-08 14:00:00,57.43,57.43,57.22,57.3,70400.0,33.5057,33.5057,33.3832,33.4298,70400.0
2012-03-08 14:30:00,57.28,57.46,57.28,57.42,59400.0,33.4182,33.5232,33.4182,33.4998,59400.0
2012-03-08 15:00:00,57.43,57.49,57.34,57.37,42900.0,33.5057,33.5407,33.4532,33.4707,42900.0
2012-03-08 15:30:00,57.37,57.47,57.33,57.39,110000.0,33.4707,33.529,33.4473,33.4823,110000.0
2012-03-09 09:30:00,57.46,57.64,57.37,57.46,64600.0,33.5232,33.6282,33.4707,33.5232,64600.0
2012-03-09 10:00:00,57.47,57.63,57.46,57.56,52800.0,33.529,33.6224,33.5232,33.5815,52800.0
2012-03-09 10:30:00,57.58,57.81,57.58,57.68,60000.0,33.5932,33.7274,33.5932,33.6515,60000.0
2012-03-09 11:00:00,57.68,57.68,57.47,57.5,39700.0,33.6515,33.6515,33.529,33.5465,39700.0
2012-03-09 11:30:00,57.51,57.67,57.51,57.63,49000.0,33.5523,33.6457,33.5523,33.6224,49000.0
2012-03-09 12:00:00,57.64,57.65,57.54,57.58,22300.0,33.6282,33.634,33.5698,33.5932,22300.0
2012-03-09 12:30:00,57.57,57.64,57.52,57.64,36200.0,33.5873,33.6282,33.5582,33.6282,36200.0
2012-03-09 13:00:00,57.63,57.74,57.6,57.6,44200.0,33.6224,33.6865,33.6049,33.6049,44200.0
2012-03-09 13:30:00,57.6,57.65,57.55,57.55,51800.0,33.6049,33.634,33.5757,33.5757,51800.0
2012-03-09 14:00:00,57.56,57.58,57.33,57.35,50500.0,33.5815,33.5932,33.4473,33.459,50500.0
2012-03-09 14:30:00,57.34,57.38,57.09,57.17,93300.0,33.4532,33.4765,33.3073,33.354,93300.0
2012-03-09 15:00:00,57.17,57.22,57.1,57.17,75600.0,33.354,33.3832,33.3131,33.354,75600.0
2012-03-09 15:30:00,57.16,57.35,57.13,57.35,216700.0,33.3481,33.459,33.3306,33.459,216700.0
2012-03-12 09:30:00,57.28,57.49,57.21,57.41,72900.0,33.4182,33.5407,33.3773,33.494,72900.0
2012-03-12 10:00:00,57.39,57.39,57.03,57.09,73100.0,33.4823,33.4823,33.2723,33.3073,73100.0
2012-03-12 10:30:00,57.08,57.11,56.84,56.96,55800.0,33.3015,33.319,33.1615,33.2315,55800.0
2012-03-12 11:00:00,56.97,57.04,56.91,56.96,42700.0,33.2373,33.2781,33.2023,33.2315,42700.0
2012-03-12 11:30:00,56.95,57.12,56.93,56.95,36600.0,33.2256,33.3248,33.214,33.2256,36600.0
2012-03-12 12:00:00,56.96,57.2,56.92,57.19,44300.0,33.2315,33.3715,33.2081,33.3656,44300.0
2012-03-12 12:30:00,57.2,57.28,57.09,57.09,41600.0,33.3715,33.4182,33.3073,33.3073,41600.0
2012-03-12 13:00:00,57.1,57.19,57.03,57.19,29000.0,33.3131,33.3656,33.2723,33.3656,29000.0
2012-03-12 13:30:00,57.2,57.35,57.18,57.27,31200.0,33.3715,33.459,33.3598,33.4123,31200.0
2012-03-12 14:00:00,57.27,57.27,57.13,57.17,22600.0,33.4123,33.4123,33.3306,33.354,22600.0
2012-03-12 14:30:00,57.18,57.27,57.15,57.26,22500.0,33.3598,33.4123,33.3423,33.4065,22500.0
2012-03-12 15:00:00,57.26,57.38,57.23,57.37,43200.0,33.4065,33.4765,33.389,33.4707,43200.0
2012-03-12 15:30:00,57.36,57.4,57.14,57.17,129600.0,33.4648,33.4882,33.3365,33.354,129600.0
2012-03-13 09:30:00,57.25,57.43,57.22,57.41,40100.0,33.4007,33.5057,33.3832,33.494,40100.0
2012-03-13 10:00:00,57.42,57.58,57.34,57.57,53700.0,33.4998,33.5932,33.4532,33.5873,53700.0
2012-03-13 10:30:00,57.55,57.69,57.51,57.51,49200.0,33.5757,33.6574,33.5523,33.5523,49200.0
2012-03-13 11:00:00,57.52,57.93,57.52,57.91,38700.0,33.5582,33.7974,33.5582,33.7857,38700.0
2012-03-13 11:30:00,57.92,57.99,57.77,57.79,74300.0,33.7915,33.8324,33.704,33.7157,74300.0
2012-03-13 12:00:00,57.8,57.94,57.78,57.93,29800.0,33.7215,33.8032,33.7099,33.7974,29800.0
2012-03-13 12:30:00,57.94,57.96,57.88,57.95,21600.0,33.8032,33.8149,33.7682,33.809,21600.0
2012-03-13 13:00:00,57.97,58.08,57.95,57.99,43400.0,33.8207,33.8849,33.809,33.8324,43400.0
2012-03-13 13:30:00,57.99,58.04,57.94,58.04,22000.0,33.8324,33.8616,33.8032,33.8616,22000.0
2012-03-13 14:00:00,58.05,58.19,57.98,58.16,43700.0,33.8674,33.9491,33.8265,33.9316,43700.0
2012-03-13 14:30:00,58.17,58.25,58.08,58.25,69300.0,33.9374,33.9841,33.8849,33.9841,69300.0
2012-03-13 15:00:00,58.25,58.58,58.23,58.53,113000.0,33.9841,34.1766,33.9724,34.1474,113000.0
2012-03-13 15:30:00,58.53,58.64,58.51,58.63,230800.0,34.1474,34.2116,34.1358,34.2058,230800.0
2012-03-14 09:30:00,58.59,59.14,58.55,59.07,100100.0,34.1824,34.5033,34.1591,34.4625,100100.0
2012-03-14 10:00:00,59.08,59.1,58.71,58.72,78900.0,34.4683,34.48,34.2524,34.2583,78900.0
2012-03-14 10:30:00,58.74,58.78,58.35,58.37,71500.0,34.2699,34.2933,34.0424,34.0541,71500.0
2012-03-14 11:00:00,58.38,58.42,57.84,57.93,142700.0,34.0599,34.0833,33.7449,33.7974,142700.0
2012-03-14 11:30:00,57.93,58.25,57.88,58.25,60300.0,33.7974,33.9841,33.7682,33.9841,60300.0
2012-03-14 12:00:00,58.25,58.33,58.06,58.12,43600.0,33.9841,34.0307,33.8732,33.9082,43600.0
2012-03-14 12:30:00,58.13,58.33,58.06,58.33,30900.0,33.9141,34.0307,33.8732,34.0307,30900.0
2012-03-14 13:00:00,58.32,58.44,58.31,58.4,36800.0,34.0249,34.0949,34.0191,34.0716,36800.0
2012-03-14 13:30:00,58.41,58.41,58.09,58.18,38700.0,34.0774,34.0774,33.8907,33.9432,38700.0
2012-03-14 14:00:00,58.18,58.26,58.01,58.1,39200.0,33.9432,33.9899,33.8441,33.8966,39200.0
2012-03-14 14:30:00,58.09,58.17,58.06,58.13,42100.0,33.8907,33.9374,33.8732,33.9141,42100.0
2012-03-14 15:00:00,58.15,58.17,57.95,58.05,47900.0,33.9257,33.9374,33.809,33.8674,47900.0
2012-03-14 15:30:00,58.07,58.14,57.95,58.09,96300.0,33.8791,33.9199,33.809,33.8907,96300.0
2012-03-15 09:30:00,57.91,58.58,57.85,58.52,113200.0,33.7857,34.1766,33.7507,34.1416,113200.0
2012-03-15 10:00:00,58.53,58.89,58.22,58.74,125200.0,34.1474,34.3575,33.9666,34.2699,125200.0
2012-03-15 10:30:00,58.73,58.84,58.57,58.57,99900.0,34.2641,34.3283,34.1708,34.1708,99900.0
2012-03-15 11:00:00,58.6,58.6,58.41,58.42,41800.0,34.1883,34.1883,34.0774,34.0833,41800.0
2012-03-15 11:30:00,58.42,58.62,58.4,58.62,49100.0,34.0833,34.1999,34.0716,34.1999,49100.0
2012-03-15 12:00:00,58.62,58.99,58.61,58.87,51100.0,34.1999,34.4158,34.1941,34.3458,51100.0
2012-03-15 12:30:00,58.86,58.96,58.78,58.84,72400.0,34.34,34.3983,34.2933,34.3283,72400.0
2012-03-15 13:00:00,58.85,58.88,58.67,58.67,25800.0,34.3341,34.3516,34.2291,34.2291,25800.0
2012-03-15 13:30:00,58.68,58.71,58.6,58.64,30100.0,34.2349,34.2524,34.1883,34.2116,30100.0
2012-03-15 14:00:00,58.62,58.72,58.61,58.63,17500.0,34.1999,34.2583,34.1941,34.2058,17500.0
2012-03-15 14:30:00,58.63,58.64,58.56,58.6,14200.0,34.2058,34.2116,34.1649,34.1883,14200.0
2012-03-15 15:00:00,58.58,58.7,58.52,58.63,35700.0,34.1766,34.2466,34.1416,34.2058,35700.0
2012-03-15 15:30:00,58.65,58.68,58.53,58.68,83900.0,34.2174,34.2349,34.1474,34.2349,83900.0
2012-03-16 09:30:00,58.74,59.05,58.72,58.95,155200.0,34.2699,34.4508,34.2583,34.3925,155200.0
2012-03-16 10:00:00,58.95,59.02,58.82,58.86,60600.0,34.3925,34.4333,34.3166,34.34,60600.0
2012-03-16 10:30:00,58.86,58.98,58.86,58.95,41700.0,34.34,34.41,34.34,34.3925,41700.0
2012-03-16 11:00:00,58.97,59.0,58.72,58.72,77600.0,34.4041,34.4216,34.2583,34.2583,77600.0
2012-03-16 11:30:00,58.71,58.76,58.56,58.73,41200.0,34.2524,34.2816,34.1649,34.2641,41200.0
2012-03-16 12:00:00,58.73,58.81,58.67,58.72,32700.0,34.2641,34.3108,34.2291,34.2583,32700.0
2012-03-16 12:30:00,58.72,58.76,58.65,58.68,25100.0,34.2583,34.2816,34.2174,34.2349,25100.0
2012-03-16 13:00:00,58.69,58.79,58.59,58.77,48800.0,34.2408,34.2991,34.1824,34.2874,48800.0
2012-03-16 13:30:00,58.77,58.79,58.69,58.72,32700.0,34.2874,34.2991,34.2408,34.2583,32700.0
2012-03-16 14:00:00,58.73,58.84,58.72,58.81,18300.0,34.2641,34.3283,34.2583,34.3108,18300.0
2012-03-16 14:30:00,58.82,58.84,58.76,58.82,17300.0,34.3166,34.3283,34.2816,34.3166,17300.0
2012-03-16 15:00:00,58.81,58.83,58.65,58.68,50500.0,34.3108,34.3225,34.2174,34.2349,50500.0
2012-03-16 15:30:00,58.68,58.71,58.47,58.55,177900.0,34.2349,34.2524,34.1124,34.1591,177900.0
2012-03-19 09:30:00,58.42,58.94,58.33,58.73,82900.0,34.0833,34.3866,34.0307,34.2641,82900.0
2012-03-19 10:00:00,58.71,58.71,58.38,58.45,61400.0,34.2524,34.2524,34.0599,34.1008,61400.0
2012-03-19 10:30:00,58.46,58.6,58.34,58.48,42600.0,34.1066,34.1883,34.0366,34.1183,42600.0
2012-03-19 11:00:00,58.46,58.54,58.35,58.51,31100.0,34.1066,34.1533,34.0424,34.1358,31100.0
2012-03-19 11:30:00,58.5,58.62,58.42,58.6,23100.0,34.1299,34.1999,34.0833,34.1883,23100.0
2012-03-19 12:00:00,58.61,58.83,58.61,58.82,30700.0,34.1941,34.3225,34.1941,34.3166,30700.0
2012-03-19 12:30:00,58.84,59.03,58.82,59.01,39900.0,34.3283,34.4391,34.3166,34.4275,39900.0
2012-03-19 13:00:00,59.01,59.01,58.86,58.96,52600.0,34.4275,34.4275,34.34,34.3983,52600.0
2012-03-19 13:30:00,58.97,59.03,58.93,59.0,70200.0,34.4041,34.4391,34.3808,34.4216,70200.0
2012-03-19 14:00:00,59.0,59.04,58.94,59.04,86800.0,34.4216,34.445,34.3866,34.445,86800.0
2012-03-19 14:30:00,59.03,59.09,58.98,59.01,47100.0,34.4391,34.4741,34.41,34.4275,47100.0
2012-03-19 15:00:00,59.01,59.09,58.96,59.06,48100.0,34.4275,34.4741,34.3983,34.4566,48100.0
2012-03-19 15:30:00,59.06,59.07,58.91,58.95,115200.0,34.4566,34.4625,34.3691,34.3925,115200.0
2012-03-20 09:30:00,58.25,58.46,57.85,58.11,120500.0,33.9841,34.1066,33.7507,33.9024,120500.0
2012-03-20 10:00:00,58.1,58.34,58.06,58.15,37200.0,33.8966,34.0366,33.8732,33.9257,37200.0
2012-03-20 10:30:00,58.17,58.44,58.14,58.34,41100.0,33.9374,34.0949,33.9199,34.0366,41100.0
2012-03-20 11:00:00,58.38,58.54,58.18,58.41,47600.0,34.0599,34.1533,33.9432,34.0774,47600.0
2012-03-20 11:30:00,58.43,58.45,58.23,58.33,27100.0,34.0891,34.1008,33.9724,34.0307,27100.0
2012-03-20 12:00:00,58.31,58.54,58.3,58.47,43000.0,34.0191,34.1533,34.0132,34.1124,43000.0
2012-03-20 12:30:00,58.47,58.5,58.38,58.4,14900.0,34.1124,34.1299,34.0599,34.0716,14900.0
2012-03-20 13:00:00,58.39,58.57,58.36,58.51,28100.0,34.0658,34.1708,34.0482,34.1358,28100.0
2012-03-20 13:30:00,58.5,58.57,58.48,58.56,15600.0,34.1299,34.1708,34.1183,34.1649,15600.0
2012-03-20 14:00:00,58.59,58.65,58.53,58.64,23900.0,34.1824,34.2174,34.1474,34.2116,23900.0
2012-03-20 14:30:00,58.63,58.7,58.58,58.61,29700.0,34.2058,34.2466,34.1766,34.1941,29700.0
2012-03-20 15:00:00,58.62,58.62,58.55,58.55,30000.0,34.1999,34.1999,34.1591,34.1591,30000.0
2012-03-20 15:30:00,58.56,58.62,58.52,58.59,67800.0,34.1649,34.1999,34.1416,34.1824,67800.0
2012-03-21 09:30:00,58.5,58.59,58.27,58.35,68100.0,34.1299,34.1824,33.9957,34.0424,68100.0
2012-03-21 10:00:00,58.31,58.39,58.17,58.27,27800.0,34.0191,34.0658,33.9374,33.9957,27800.0
2012-03-21 10:30:00,58.28,58.3,58.15,58.16,14400.0,34.0016,34.0132,33.9257,33.9316,14400.0
2012-03-21 11:00:00,58.15,58.2,58.12,58.19,19200.0,33.9257,33.9549,33.9082,33.9491,19200.0
2012-03-21 11:30:00,58.24,58.27,58.13,58.13,27200.0,33.9782,33.9957,33.9141,33.9141,27200.0
2012-03-21 12:00:00,58.13,58.27,58.12,58.24,29100.0,33.9141,33.9957,33.9082,33.9782,29100.0
2012-03-21 12:30:00,58.26,58.42,58.22,58.4,13600.0,33.9899,34.0833,33.9666,34.0716,13600.0
2012-03-21 13:00:00,58.4,58.47,58.33,58.46,14000.0,34.0716,34.1124,34.0307,34.1066,14000.0
2012-03-21 13:30:00,58.45,58.45,58.32,58.42,10600.0,34.1008,34.1008,34.0249,34.0833,10600.0
2012-03-21 14:00:00,58.42,58.46,58.39,58.42,12100.0,34.0833,34.1066,34.0658,34.0833,12100.0
2012-03-21 14:30:00,58.41,58.5,58.41,58.5,31400.0,34.0774,34.1299,34.0774,34.1299,31400.0
2012-03-21 15:00:00,58.5,58.89,58.5,58.86,95700.0,34.1299,34.3575,34.1299,34.34,95700.0
2012-03-21 15:30:00,58.87,58.99,58.61,58.62,151000.0,34.3458,34.4158,34.1941,34.1999,151000.0
2012-03-22 09:30:00,57.91,58.11,57.78,57.97,232500.0,33.7857,33.9024,33.7099,33.8207,232500.0
2012-03-22 10:00:00,57.96,58.15,57.91,58.0,34600.0,33.8149,33.9257,33.7857,33.8382,34600.0
2012-03-22 10:30:00,58.0,58.0,57.85,57.9,42300.0,33.8382,33.8382,33.7507,33.7799,42300.0
2012-03-22 11:00:00,57.88,57.92,57.75,57.91,22200.0,33.7682,33.7915,33.6924,33.7857,22200.0
2012-03-22 11:30:00,57.89,58.02,57.89,57.97,25000.0,33.774,33.8499,33.774,33.8207,25000.0
2012-03-22 12:00:00,57.96,58.05,57.92,58.04,10400.0,33.8149,33.8674,33.7915,33.8616,10400.0
2012-03-22 12:30:00,58.03,58.04,57.99,58.04,14500.0,33.8557,33.8616,33.8324,33.8616,14500.0
2012-03-22 13:00:00,58.04,58.04,57.96,57.96,11800.0,33.8616,33.8616,33.8149,33.8149,11800.0
2012-03-22 13:30:00,57.95,58.0,57.94,57.96,14500.0,33.809,33.8382,33.8032,33.8149,14500.0
2012-03-22 14:00:00,57.97,58.01,57.93,57.98,16800.0,33.8207,33.8441,33.7974,33.8265,16800.0
2012-03-22 14:30:00,57.99,58.02,57.97,57.98,15800.0,33.8324,33.8499,33.8207,33.8265,15800.0
2012-03-22 15:00:00,57.98,57.98,57.91,57.96,32200.0,33.8265,33.8265,33.7857,33.8149,32200.0
2012-03-22 15:30:00,57.94,58.04,57.93,57.93,83400.0,33.8032,33.8616,33.7974,33.7974,83400.0
2012-03-23 09:30:00,57.8,57.99,57.7,57.87,81000.0,33.7215,33.8324,33.6632,33.7624,81000.0
2012-03-23 10:00:00,57.86,57.87,57.56,57.81,79300.0,33.7565,33.7624,33.5815,33.7274,79300.0
2012-03-23 10:30:00,57.82,58.12,57.78,57.94,125500.0,33.7332,33.9082,33.7099,33.8032,125500.0
2012-03-23 11:00:00,57.93,58.07,57.91,58.06,28000.0,33.7974,33.8791,33.7857,33.8732,28000.0
2012-03-23 11:30:00,58.07,58.1,57.97,58.07,36100.0,33.8791,33.8966,33.8207,33.8791,36100.0
2012-03-23 12:00:00,58.08,58.1,58.0,58.03,18000.0,33.8849,33.8966,33.8382,33.8557,18000.0
2012-03-23 12:30:00,58.04,58.05,57.92,58.03,31100.0,33.8616,33.8674,33.7915,33.8557,31100.0
2012-03-23 13:00:00,58.04,58.08,57.96,58.07,39700.0,33.8616,33.8849,33.8149,33.8791,39700.0
2012-03-23 13:30:00,58.07,58.1,58.01,58.01,21300.0,33.8791,33.8966,33.8441,33.8441,21300.0
2012-03-23 14:00:00,58.01,58.07,58.0,58.05,26500.0,33.8441,33.8791,33.8382,33.8674,26500.0
2012-03-23 14:30:00,58.05,58.11,58.04,58.1,30900.0,33.8674,33.9024,33.8616,33.8966,30900.0
2012-03-23 15:00:00,58.1,58.12,58.03,58.07,35900.0,33.8966,33.9082,33.8557,33.8791,35900.0
2012-03-23 15:30:00,58.07,58.11,58.05,58.07,96200.0,33.8791,33.9024,33.8674,33.8791,96200.0
2012-03-26 09:30:00,58.55,58.7,58.52,58.7,73400.0,34.1591,34.2466,34.1416,34.2466,73400.0
2012-03-26 10:00:00,58.7,59.03,58.67,58.93,81800.0,34.2466,34.4391,34.2291,34.3808,81800.0
2012-03-26 10:30:00,58.93,58.99,58.75,58.98,62000.0,34.3808,34.4158,34.2758,34.41,62000.0
2012-03-26 11:00:00,58.98,58.99,58.83,58.93,28900.0,34.41,34.4158,34.3225,34.3808,28900.0
2012-03-26 11:30:00,58.95,58.99,58.9,58.97,29400.0,34.3925,34.4158,34.3633,34.4041,29400.0
2012-03-26 12:00:00,58.97,59.07,58.93,59.06,25600.0,34.4041,34.4625,34.3808,34.4566,25600.0
2012-03-26 12:30:00,59.05,59.06,58.97,59.0,18100.0,34.4508,34.4566,34.4041,34.4216,18100.0
2012-03-26 13:00:00,59.01,59.11,58.98,59.07,41300.0,34.4275,34.4858,34.41,34.4625,41300.0
2012-03-26 13:30:00,59.07,59.11,58.98,58.99,34200.0,34.4625,34.4858,34.41,34.4158,34200.0
2012-03-26 14:00:00,58.99,59.2,58.97,59.14,57600.0,34.4158,34.5383,34.4041,34.5033,57600.0
2012-03-26 14:30:00,59.14,59.16,58.99,59.03,56100.0,34.5033,34.515,34.4158,34.4391,56100.0
2012-03-26 15:00:00,59.04,59.14,59.02,59.12,43500.0,34.445,34.5033,34.4333,34.4916,43500.0
2012-03-26 15:30:00,59.11,59.24,59.11,59.19,103500.0,34.4858,34.5617,34.4858,34.5325,103500.0
2012-03-27 09:30:00,59.19,59.6,59.08,59.59,66000.0,34.5325,34.7717,34.4683,34.7659,66000.0
2012-03-27 10:00:00,59.57,59.6,59.25,59.28,70800.0,34.7542,34.7717,34.5675,34.585,70800.0
2012-03-27 10:30:00,59.28,59.34,59.17,59.27,47300.0,34.585,34.62,34.5208,34.5792,47300.0
2012-03-27 11:00:00,59.26,59.3,59.13,59.29,36800.0,34.5733,34.5967,34.4975,34.5908,36800.0
2012-03-27 11:30:00,59.31,59.37,59.26,59.36,38400.0,34.6025,34.6375,34.5733,34.6317,38400.0
2012-03-27 12:00:00,59.37,59.48,59.32,59.33,25500.0,34.6375,34.7017,34.6083,34.6142,25500.0
2012-03-27 12:30:00,59.32,59.35,59.25,59.32,23800.0,34.6083,34.6258,34.5675,34.6083,23800.0
2012-03-27 13:00:00,59.33,59.36,59.15,59.22,22100.0,34.6142,34.6317,34.5091,34.55,22100.0
2012-03-27 13:30:00,59.23,59.27,59.18,59.23,23100.0,34.5558,34.5792,34.5267,34.5558,23100.0
2012-03-27 14:00:00,59.22,59.26,59.14,59.26,16600.0,34.55,34.5733,34.5033,34.5733,16600.0
2012-03-27 14:30:00,59.25,59.26,59.17,59.2,14700.0,34.5675,34.5733,34.5208,34.5383,14700.0
2012-03-27 15:00:00,59.18,59.18,58.96,59.0,22500.0,34.5267,34.5267,34.3983,34.4216,22500.0
2012-03-27 15:30:00,59.0,59.05,58.94,59.0,54600.0,34.4216,34.4508,34.3866,34.4216,54600.0
2012-03-28 09:30:00,58.9,59.02,58.49,58.82,96200.0,34.3633,34.4333,34.1241,34.3166,96200.0
2012-03-28 10:00:00,58.83,58.89,58.56,58.62,52700.0,34.3225,34.3575,34.1649,34.1999,52700.0
2012-03-28 10:30:00,58.62,58.62,58.3,58.47,49500.0,34.1999,34.1999,34.0132,34.1124,49500.0
2012-03-28 11:00:00,58.49,58.71,58.36,58.62,66800.0,34.1241,34.2524,34.0482,34.1999,66800.0
2012-03-28 11:30:00,58.6,58.68,58.46,58.51,56200.0,34.1883,34.2349,34.1066,34.1358,56200.0
2012-03-28 12:00:00,58.5,58.58,58.36,58.56,30100.0,34.1299,34.1766,34.0482,34.1649,30100.0
2012-03-28 12:30:00,58.56,58.58,58.49,58.5,21300.0,34.1649,34.1766,34.1241,34.1299,21300.0
2012-03-28 13:00:00,58.5,58.56,58.47,58.54,27700.0,34.1299,34.1649,34.1124,34.1533,27700.0
2012-03-28 13:30:00,58.55,58.58,58.5,58.55,22300.0,34.1591,34.1766,34.1299,34.1591,22300.0
2012-03-28 14:00:00,58.56,58.61,58.5,58.54,35000.0,34.1649,34.1941,34.1299,34.1533,35000.0
2012-03-28 14:30:00,58.55,58.58,58.51,58.55,30800.0,34.1591,34.1766,34.1358,34.1591,30800.0
2012-03-28 15:00:00,58.55,58.59,58.52,58.54,30700.0,34.1591,34.1824,34.1416,34.1533,30700.0
2012-03-28 15:30:00,58.53,58.82,58.47,58.82,118200.0,34.1474,34.3166,34.1124,34.3166,118200.0
2012-03-29 09:30:00,58.47,58.6,57.9,58.19,94000.0,34.1124,34.1883,33.7799,33.9491,94000.0
2012-03-29 10:00:00,58.17,58.18,57.83,57.83,52100.0,33.9374,33.9432,33.739,33.739,52100.0
2012-03-29 10:30:00,57.83,57.83,57.35,57.56,112400.0,33.739,33.739,33.459,33.5815,112400.0
2012-03-29 11:00:00,57.57,57.78,57.44,57.45,49400.0,33.5873,33.7099,33.5115,33.5173,49400.0
2012-03-29 11:30:00,57.44,57.82,57.42,57.69,58400.0,33.5115,33.7332,33.4998,33.6574,58400.0
2012-03-29 12:00:00,57.69,57.86,57.67,57.84,41300.0,33.6574,33.7565,33.6457,33.7449,41300.0
2012-03-29 12:30:00,57.83,57.88,57.66,57.88,33700.0,33.739,33.7682,33.6399,33.7682,33700.0
2012-03-29 13:00:00,57.86,57.86,57.74,57.76,21200.0,33.7565,33.7565,33.6865,33.6982,21200.0
2012-03-29 13:30:00,57.77,57.77,57.68,57.7,20200.0,33.704,33.704,33.6515,33.6632,20200.0
2012-03-29 14:00:00,57.71,57.93,57.7,57.92,18400.0,33.669,33.7974,33.6632,33.7915,18400.0
2012-03-29 14:30:00,57.93,57.99,57.9,57.94,33600.0,33.7974,33.8324,33.7799,33.8032,33600.0
2012-03-29 15:00:00,57.93,58.22,57.91,58.12,64300.0,33.7974,33.9666,33.7857,33.9082,64300.0
2012-03-29 15:30:00,58.11,58.16,57.86,58.16,134800.0,33.9024,33.9316,33.7565,33.9316,134800.0
2012-03-30 09:30:00,58.28,58.46,58.22,58.33,56700.0,34.0016,34.1066,33.9666,34.0307,56700.0
2012-03-30 10:00:00,58.3,58.33,57.94,58.0,45000.0,34.0132,34.0307,33.8032,33.8382,45000.0
2012-03-30 10:30:00,58.04,58.2,57.97,58.0,30300.0,33.8616,33.9549,33.8207,33.8382,30300.0
2012-03-30 11:00:00,58.02,58.4,58.02,58.34,24600.0,33.8499,34.0716,33.8499,34.0366,24600.0
2012-03-30 11:30:00,58.36,58.36,58.19,58.27,16400.0,34.0482,34.0482,33.9491,33.9957,16400.0
2012-03-30 12:00:00,58.24,58.27,58.14,58.23,13600.0,33.9782,33.9957,33.9199,33.9724,13600.0
2012-03-30 12:30:00,58.25,58.33,58.19,58.19,21600.0,33.9841,34.0307,33.9491,33.9491,21600.0
2012-03-30 13:00:00,58.2,58.24,58.14,58.2,17800.0,33.9549,33.9782,33.9199,33.9549,17800.0
2012-03-30 13:30:00,58.21,58.22,58.01,58.04,18400.0,33.9607,33.9666,33.8441,33.8616,18400.0
2012-03-30 14:00:00,58.04,58.11,57.86,57.88,49100.0,33.8616,33.9024,33.7565,33.7682,49100.0
2012-03-30 14:30:00,57.88,57.98,57.86,57.9,64100.0,33.7682,33.8265,33.7565,33.7799,64100.0
2012-03-30 15:00:00,57.92,58.19,57.9,58.12,38400.0,33.7915,33.9491,33.7799,33.9082,38400.0
2012-03-30 15:30:00,58.12,58.22,58.02,58.02,115400.0,33.9082,33.9666,33.8499,33.8499,115400.0
2012-04-02 09:30:00,57.67,58.19,57.67,58.16,82100.0,33.6457,33.9491,33.6457,33.9316,82100.0
2012-04-02 10:00:00,58.19,58.65,58.18,58.53,81200.0,33.9491,34.2174,33.9432,34.1474,81200.0
2012-04-02 10:30:00,58.51,58.84,58.51,58.76,72400.0,34.1358,34.3283,34.1358,34.2816,72400.0
2012-04-02 11:00:00,58.76,59.05,58.74,59.05,84100.0,34.2816,34.4508,34.2699,34.4508,84100.0
2012-04-02 11:30:00,59.06,59.19,58.95,59.11,47600.0,34.4566,34.5325,34.3925,34.4858,47600.0
2012-04-02 12:00:00,59.11,59.21,58.97,59.16,59200.0,34.4858,34.5442,34.4041,34.515,59200.0
2012-04-02 12:30:00,59.16,59.21,59.12,59.14,33200.0,34.515,34.5442,34.4916,34.5033,33200.0
2012-04-02 13:00:00,59.12,59.16,59.0,59.04,22900.0,34.4916,34.515,34.4216,34.445,22900.0
2012-04-02 13:30:00,59.05,59.1,58.95,59.08,39200.0,34.4508,34.48,34.3925,34.4683,39200.0
2012-04-02 14:00:00,59.09,59.09,58.96,59.05,36700.0,34.4741,34.4741,34.3983,34.4508,36700.0
2012-04-02 14:30:00,59.03,59.18,58.98,59.15,58700.0,34.4391,34.5267,34.41,34.5091,58700.0
2012-04-02 15:00:00,59.15,59.23,58.99,59.03,61300.0,34.5091,34.5558,34.4158,34.4391,61300.0
2012-04-02 15:30:00,59.0,59.24,58.92,59.23,205000.0,34.4216,34.5617,34.375,34.5558,205000.0
2012-04-03 09:30:00,57.68,58.36,57.48,57.94,438100.0,33.6515,34.0482,33.5348,33.8032,438100.0
2012-04-03 10:00:00,57.92,57.93,57.44,57.62,195200.0,33.7915,33.7974,33.5115,33.6165,195200.0
2012-04-03 10:30:00,57.62,57.91,57.52,57.71,118000.0,33.6165,33.7857,33.5582,33.669,118000.0
2012-04-03 11:00:00,57.69,57.8,57.58,57.67,52800.0,33.6574,33.7215,33.5932,33.6457,52800.0
2012-04-03 11:30:00,57.67,57.67,57.55,57.58,46800.0,33.6457,33.6457,33.5757,33.5932,46800.0
2012-04-03 12:00:00,57.58,57.6,57.51,57.55,75300.0,33.5932,33.6049,33.5523,33.5757,75300.0
2012-04-03 12:30:00,57.56,57.62,57.52,57.58,106500.0,33.5815,33.6165,33.5582,33.5932,106500.0
2012-04-03 13:00:00,57.59,57.66,57.55,57.64,58600.0,33.599,33.6399,33.5757,33.6282,58600.0
2012-04-03 13:30:00,57.65,57.76,57.61,57.71,48400.0,33.634,33.6982,33.6107,33.669,48400.0
2012-04-03 14:00:00,57.72,57.72,57.42,57.49,145300.0,33.6749,33.6749,33.4998,33.5407,145300.0
2012-04-03 14:30:00,57.5,57.52,57.33,57.42,119100.0,33.5465,33.5582,33.4473,33.4998,119100.0
2012-04-03 15:00:00,57.43,57.69,57.24,57.31,109100.0,33.5057,33.6574,33.3948,33.4357,109100.0
2012-04-03 15:30:00,57.31,57.65,57.28,57.57,240300.0,33.4357,33.634,33.4182,33.5873,240300.0
2012-04-04 09:30:00,56.67,57.6,56.65,57.52,95000.0,33.0623,33.6049,33.0506,33.5582,95000.0
2012-04-04 10:00:00,57.55,57.55,56.88,56.9,96600.0,33.5757,33.5757,33.1848,33.1965,96600.0
2012-04-04 10:30:00,56.89,57.21,56.74,56.84,112700.0,33.1906,33.3773,33.1031,33.1615,112700.0
2012-04-04 11:00:00,56.86,57.1,56.84,57.03,66000.0,33.1731,33.3131,33.1615,33.2723,66000.0
2012-04-04 11:30:00,57.1,57.38,57.05,57.24,56200.0,33.3131,33.4765,33.284,33.3948,56200.0
2012-04-04 12:00:00,57.24,57.38,57.16,57.38,25800.0,33.3948,33.4765,33.3481,33.4765,25800.0
2012-04-04 12:30:00,57.36,57.39,57.29,57.29,22200.0,33.4648,33.4823,33.424,33.424,22200.0
2012-04-04 13:00:00,57.29,57.31,56.83,56.86,86000.0,33.424,33.4357,33.1556,33.1731,86000.0
2012-04-04 13:30:00,56.84,57.16,56.84,57.13,27000.0,33.1615,33.3481,33.1615,33.3306,27000.0
2012-04-04 14:00:00,57.12,57.17,56.97,57.08,31100.0,33.3248,33.354,33.2373,33.3015,31100.0
2012-04-04 14:30:00,57.08,57.43,57.07,57.32,48600.0,33.3015,33.5057,33.2956,33.4415,48600.0
2012-04-04 15:00:00,57.3,57.33,57.15,57.18,52300.0,33.4298,33.4473,33.3423,33.3598,52300.0
2012-04-04 15:30:00,57.18,57.4,57.07,57.28,131800.0,33.3598,33.4882,33.2956,33.4182,131800.0
2012-04-05 09:30:00,57.18,57.49,57.18,57.4,102200.0,33.3598,33.5407,33.3598,33.4882,102200.0
2012-04-05 10:00:00,57.41,57.45,57.24,57.32,51400.0,33.494,33.5173,33.3948,33.4415,51400.0
2012-04-05 10:30:00,57.34,57.42,57.3,57.41,34800.0,33.4532,33.4998,33.4298,33.494,34800.0
2012-04-05 11:00:00,57.41,57.45,57.31,57.32,32200.0,33.494,33.5173,33.4357,33.4415,32200.0
2012-04-05 11:30:00,57.32,57.35,57.12,57.27,50000.0,33.4415,33.459,33.3248,33.4123,50000.0
2012-04-05 12:00:00,57.26,57.29,57.18,57.24,36700.0,33.4065,33.424,33.3598,33.3948,36700.0
2012-04-05 12:30:00,57.24,57.27,57.12,57.16,23700.0,33.3948,33.4123,33.3248,33.3481,23700.0
2012-04-05 13:00:00,57.15,57.19,57.1,57.14,29800.0,33.3423,33.3656,33.3131,33.3365,29800.0
2012-04-05 13:30:00,57.13,57.13,56.88,56.93,51500.0,33.3306,33.3306,33.1848,33.214,51500.0
2012-04-05 14:00:00,56.93,57.21,56.92,57.19,47200.0,33.214,33.3773,33.2081,33.3656,47200.0
2012-04-05 14:30:00,57.19,57.28,57.15,57.26,33400.0,33.3656,33.4182,33.3423,33.4065,33400.0
2012-04-05 15:00:00,57.26,57.26,57.05,57.21,96900.0,33.4065,33.4065,33.284,33.3773,96900.0
2012-04-05 15:30:00,57.22,57.3,57.12,57.27,102600.0,33.3832,33.4298,33.3248,33.4123,102600.0
2012-04-09 09:30:00,56.66,56.81,56.35,56.61,98600.0,33.0564,33.144,32.8756,33.0273,98600.0
2012-04-09 10:00:00,56.6,56.8,56.52,56.66,43900.0,33.0214,33.1381,32.9748,33.0564,43900.0
2012-04-09 10:30:00,56.65,56.71,56.51,56.55,44900.0,33.0506,33.0856,32.9689,32.9923,44900.0
2012-04-09 11:00:00,56.55,56.55,56.28,56.36,83600.0,32.9923,32.9923,32.8347,32.8814,83600.0
2012-04-09 11:30:00,56.35,56.5,56.35,56.49,24800.0,32.8756,32.9631,32.8756,32.9573,24800.0
2012-04-09 12:00:00,56.49,56.59,56.44,56.59,23100.0,32.9573,33.0156,32.9281,33.0156,23100.0
2012-04-09 12:30:00,56.59,56.71,56.58,56.69,26900.0,33.0156,33.0856,33.0098,33.0739,26900.0
2012-04-09 13:00:00,56.68,56.69,56.58,56.63,16400.0,33.0681,33.0739,33.0098,33.0389,16400.0
2012-04-09 13:30:00,56.63,56.76,56.62,56.74,22800.0,33.0389,33.1148,33.0331,33.1031,22800.0
2012-04-09 14:00:00,56.75,56.78,56.7,56.77,17700.0,33.1089,33.1264,33.0798,33.1206,17700.0
2012-04-09 14:30:00,56.75,56.96,56.74,56.9,28700.0,33.1089,33.2315,33.1031,33.1965,28700.0
2012-04-09 15:00:00,56.9,56.99,56.87,56.88,31100.0,33.1965,33.249,33.179,33.1848,31100.0
2012-04-09 15:30:00,56.86,56.89,56.68,56.69,107500.0,33.1731,33.1906,33.0681,33.0739,107500.0
2012-04-10 09:30:00,56.54,56.73,56.45,56.64,58500.0,32.9864,33.0973,32.9339,33.0448,58500.0
2012-04-10 10:00:00,56.67,56.68,56.25,56.38,71800.0,33.0623,33.0681,32.8172,32.8931,71800.0
2012-04-10 10:30:00,56.36,56.47,56.28,56.33,39800.0,32.8814,32.9456,32.8347,32.8639,39800.0
2012-04-10 11:00:00,56.37,56.42,56.17,56.23,37200.0,32.8872,32.9164,32.7706,32.8056,37200.0
2012-04-10 11:30:00,56.22,56.25,55.84,55.86,51700.0,32.7997,32.8172,32.578,32.5897,51700.0
2012-04-10 12:00:00,55.86,56.02,55.55,55.94,129100.0,32.5897,32.6831,32.4088,32.6364,129100.0
2012-04-10 12:30:00,55.93,55.99,55.75,55.82,41300.0,32.6305,32.6655,32.5255,32.5664,41300.0
2012-04-10 13:00:00,55.8,55.8,55.45,55.58,81700.0,32.5547,32.5547,32.3505,32.4263,81700.0
2012-04-10 13:30:00,55.55,55.85,55.48,55.77,57600.0,32.4088,32.5839,32.368,32.5372,57600.0
2012-04-10 14:00:00,55.77,55.94,55.74,55.94,45100.0,32.5372,32.6364,32.5197,32.6364,45100.0
2012-04-10 14:30:00,55.95,55.98,55.68,55.69,80000.0,32.6422,32.6597,32.4847,32.4905,80000.0
2012-04-10 15:00:00,55.67,55.69,55.47,55.59,116800.0,32.4789,32.4905,32.3622,32.4322,116800.0
2012-04-10 15:30:00,55.58,55.94,55.58,55.67,150600.0,32.4263,32.6364,32.4263,32.4789,150600.0
2012-04-11 09:30:00,56.07,56.35,55.94,56.2,152600.0,32.7122,32.8756,32.6364,32.7881,152600.0
2012-04-11 10:00:00,56.19,56.24,55.95,56.22,59000.0,32.7822,32.8114,32.6422,32.7997,59000.0
2012-04-11 10:30:00,56.21,56.34,56.2,56.28,124000.0,32.7939,32.8697,32.7881,32.8347,124000.0
2012-04-11 11:00:00,56.28,56.31,56.12,56.16,70900.0,32.8347,32.8522,32.7414,32.7647,70900.0
2012-04-11 11:30:00,56.17,56.17,56.02,56.02,46800.0,32.7706,32.7706,32.6831,32.6831,46800.0
2012-04-11 12:00:00,56.02,56.24,56.02,56.24,25800.0,32.6831,32.8114,32.6831,32.8114,25800.0
2012-04-11 12:30:00,56.23,56.27,56.18,56.25,36700.0,32.8056,32.8289,32.7764,32.8172,36700.0
2012-04-11 13:00:00,56.26,56.34,56.2,56.33,36300.0,32.8231,32.8697,32.7881,32.8639,36300.0
2012-04-11 13:30:00,56.35,56.43,56.3,56.42,30800.0,32.8756,32.9223,32.8464,32.9164,30800.0
2012-04-11 14:00:00,56.43,56.43,56.28,56.29,27700.0,32.9223,32.9223,32.8347,32.8406,27700.0
2012-04-11 14:30:00,56.31,56.34,56.2,56.21,27000.0,32.8522,32.8697,32.7881,32.7939,27000.0
2012-04-11 15:00:00,56.23,56.28,56.06,56.06,36700.0,32.8056,32.8347,32.7064,32.7064,36700.0
2012-04-11 15:30:00,56.06,56.25,56.01,56.08,144000.0,32.7064,32.8172,32.6772,32.7181,144000.0
2012-04-12 09:30:00,56.48,56.65,56.25,56.51,109300.0,32.9514,33.0506,32.8172,32.9689,109300.0
2012-04-12 10:00:00,56.5,56.61,56.44,56.58,53600.0,32.9631,33.0273,32.9281,33.0098,53600.0
2012-04-12 10:30:00,56.58,56.81,56.53,56.77,43500.0,33.0098,33.144,32.9806,33.1206,43500.0
2012-04-12 11:00:00,56.79,57.02,56.79,56.87,53100.0,33.1323,33.2665,33.1323,33.179,53100.0
2012-04-12 11:30:00,56.86,56.94,56.69,56.91,48800.0,33.1731,33.2198,33.0739,33.2023,48800.0
2012-04-12 12:00:00,56.91,57.0,56.88,56.99,33600.0,33.2023,33.2548,33.1848,33.249,33600.0
2012-04-12 12:30:00,57.0,57.18,57.0,57.12,64500.0,33.2548,33.3598,33.2548,33.3248,64500.0
2012-04-12 13:00:00,57.11,57.24,57.09,57.14,112900.0,33.319,33.3948,33.3073,33.3365,112900.0
2012-04-12 13:30:00,57.15,57.15,56.93,57.0,23600.0,33.3423,33.3423,33.214,33.2548,23600.0
2012-04-12 14:00:00,57.01,57.09,56.99,57.08,18900.0,33.2606,33.3073,33.249,33.3015,18900.0
2012-04-12 14:30:00,57.08,57.15,57.05,57.14,16900.0,33.3015,33.3423,33.284,33.3365,16900.0
2012-04-12 15:00:00,57.14,57.36,57.14,57.29,56700.0,33.3365,33.4648,33.3365,33.424,56700.0
2012-04-12 15:30:00,57.29,57.39,57.11,57.14,111400.0,33.424,33.4823,33.319,33.3365,111400.0
2012-04-13 09:30:00,57.04,57.11,56.4,56.42,85900.0,33.2781,33.319,32.9047,32.9164,85900.0
2012-04-13 10:00:00,56.41,56.52,56.17,56.26,63900.0,32.9106,32.9748,32.7706,32.8231,63900.0
2012-04-13 10:30:00,56.27,56.36,56.16,56.22,35900.0,32.8289,32.8814,32.7647,32.7997,35900.0
2012-04-13 11:00:00,56.24,56.28,56.0,56.1,47300.0,32.8114,32.8347,32.6714,32.7297,47300.0
2012-04-13 11:30:00,56.06,56.4,56.06,56.28,34600.0,32.7064,32.9047,32.7064,32.8347,34600.0
2012-04-13 12:00:00,56.28,56.33,56.07,56.09,22400.0,32.8347,32.8639,32.7122,32.7239,22400.0
2012-04-13 12:30:00,56.09,56.12,56.06,56.11,34300.0,32.7239,32.7414,32.7064,32.7356,34300.0
2012-04-13 13:00:00,56.12,56.13,56.02,56.06,26600.0,32.7414,32.7472,32.6831,32.7064,26600.0
2012-04-13 13:30:00,56.07,56.2,56.04,56.2,37400.0,32.7122,32.7881,32.6947,32.7881,37400.0
2012-04-13 14:00:00,56.2,56.23,56.15,56.22,23400.0,32.7881,32.8056,32.7589,32.7997,23400.0
2012-04-13 14:30:00,56.23,56.31,56.22,56.23,30000.0,32.8056,32.8522,32.7997,32.8056,30000.0
2012-04-13 15:00:00,56.22,56.22,56.13,56.13,24600.0,32.7997,32.7997,32.7472,32.7472,24600.0
2012-04-13 15:30:00,56.14,56.14,55.92,56.03,170400.0,32.7531,32.7531,32.6247,32.6889,170400.0
2012-04-16 09:30:00,56.26,56.37,56.08,56.15,71100.0,32.8231,32.8872,32.7181,32.7589,71100.0
2012-04-16 10:00:00,56.14,56.14,55.85,56.07,80600.0,32.7531,32.7531,32.5839,32.7122,80600.0
2012-04-16 10:30:00,56.07,56.11,55.96,55.96,23600.0,32.7122,32.7356,32.648,32.648,23600.0
2012-04-16 11:00:00,55.96,56.12,55.95,56.08,35800.0,32.648,32.7414,32.6422,32.7181,35800.0
2012-04-16 11:30:00,56.09,56.13,56.0,56.07,31700.0,32.7239,32.7472,32.6714,32.7122,31700.0
2012-04-16 12:00:00,56.09,56.16,56.02,56.11,23400.0,32.7239,32.7647,32.6831,32.7356,23400.0
2012-04-16 12:30:00,56.11,56.21,56.09,56.21,21300.0,32.7356,32.7939,32.7239,32.7939,21300.0
2012-04-16 13:00:00,56.23,56.26,56.17,56.19,27700.0,32.8056,32.8231,32.7706,32.7822,27700.0
2012-04-16 13:30:00,56.21,56.41,56.17,56.41,48600.0,32.7939,32.9106,32.7706,32.9106,48600.0
2012-04-16 14:00:00,56.41,56.43,56.3,56.31,33600.0,32.9106,32.9223,32.8464,32.8522,33600.0
2012-04-16 14:30:00,56.32,56.41,56.31,56.4,36300.0,32.8581,32.9106,32.8522,32.9047,36300.0
2012-04-16 15:00:00,56.41,56.41,56.32,56.33,33500.0,32.9106,32.9106,32.8581,32.8639,33500.0
2012-04-16 15:30:00,56.34,56.48,56.29,56.29,102100.0,32.8697,32.9514,32.8406,32.8406,102100.0
2012-04-17 09:30:00,57.06,57.2,56.67,56.8,105500.0,33.2898,33.3715,33.0623,33.1381,105500.0
2012-04-17 10:00:00,56.79,57.07,56.74,56.98,106800.0,33.1323,33.2956,33.1031,33.2431,106800.0
2012-04-17 10:30:00,56.98,57.14,56.92,57.13,45200.0,33.2431,33.3365,33.2081,33.3306,45200.0
2012-04-17 11:00:00,57.08,57.53,57.08,57.28,53600.0,33.3015,33.564,33.3015,33.4182,53600.0
2012-04-17 11:30:00,57.29,57.3,57.13,57.21,19800.0,33.424,33.4298,33.3306,33.3773,19800.0
2012-04-17 12:00:00,57.24,57.43,57.24,57.43,21600.0,33.3948,33.5057,33.3948,33.5057,21600.0
2012-04-17 12:30:00,57.44,57.59,57.43,57.46,37500.0,33.5115,33.599,33.5057,33.5232,37500.0
2012-04-17 13:00:00,57.45,57.45,57.3,57.35,19200.0,33.5173,33.5173,33.4298,33.459,19200.0
2012-04-17 13:30:00,57.37,57.4,57.31,57.38,12000.0,33.4707,33.4882,33.4357,33.4765,12000.0
2012-04-17 14:00:00,57.38,57.5,57.35,57.5,41400.0,33.4765,33.5465,33.459,33.5465,41400.0
2012-04-17 14:30:00,57.52,57.53,57.25,57.31,93500.0,33.5582,33.564,33.4007,33.4357,93500.0
2012-04-17 15:00:00,57.29,57.44,57.29,57.44,30400.0,33.424,33.5115,33.424,33.5115,30400.0
2012-04-17 15:30:00,57.44,57.46,57.21,57.3,135700.0,33.5115,33.5232,33.3773,33.4298,135700.0
2012-04-18 09:30:00,57.22,57.58,57.0,57.58,65500.0,33.3832,33.5932,33.2548,33.5932,65500.0
2012-04-18 10:00:00,57.59,57.78,57.55,57.63,54400.0,33.599,33.7099,33.5757,33.6224,54400.0
2012-04-18 10:30:00,57.68,57.97,57.56,57.78,33800.0,33.6515,33.8207,33.5815,33.7099,33800.0
2012-04-18 11:00:00,57.84,57.85,57.48,57.52,50500.0,33.7449,33.7507,33.5348,33.5582,50500.0
2012-04-18 11:30:00,57.51,57.55,57.32,57.45,25300.0,33.5523,33.5757,33.4415,33.5173,25300.0
2012-04-18 12:00:00,57.42,57.5,57.42,57.44,26300.0,33.4998,33.5465,33.4998,33.5115,26300.0
2012-04-18 12:30:00,57.44,57.52,57.44,57.5,14000.0,33.5115,33.5582,33.5115,33.5465,14000.0
2012-04-18 13:00:00,57.53,57.63,57.49,57.56,29900.0,33.564,33.6224,33.5407,33.5815,29900.0
2012-04-18 13:30:00,57.56,57.6,57.45,57.5,27200.0,33.5815,33.6049,33.5173,33.5465,27200.0
2012-04-18 14:00:00,57.5,57.66,57.48,57.59,25400.0,33.5465,33.6399,33.5348,33.599,25400.0
2012-04-18 14:30:00,57.59,57.7,57.53,57.69,33300.0,33.599,33.6632,33.564,33.6574,33300.0
2012-04-18 15:00:00,57.68,57.72,57.52,57.54,55400.0,33.6515,33.6749,33.5582,33.5698,55400.0
2012-04-18 15:30:00,57.54,57.59,57.43,57.49,73200.0,33.5698,33.599,33.5057,33.5407,73200.0
2012-04-19 09:30:00,57.5,57.65,57.36,57.65,49500.0,33.5465,33.634,33.4648,33.634,49500.0
2012-04-19 10:00:00,57.62,57.64,57.36,57.54,77900.0,33.6165,33.6282,33.4648,33.5698,77900.0
2012-04-19 10:30:00,57.53,57.89,57.52,57.69,69400.0,33.564,33.774,33.5582,33.6574,69400.0
2012-04-19 11:00:00,57.69,57.78,57.65,57.66,38600.0,33.6574,33.7099,33.634,33.6399,38600.0
2012-04-19 11:30:00,57.67,57.72,57.63,57.69,27300.0,33.6457,33.6749,33.6224,33.6574,27300.0
2012-04-19 12:00:00,57.66,57.69,57.53,57.55,149600.0,33.6399,33.6574,33.564,33.5757,149600.0
2012-04-19 12:30:00,57.55,57.62,57.53,57.58,30800.0,33.5757,33.6165,33.564,33.5932,30800.0
2012-04-19 13:00:00,57.58,57.59,57.49,57.55,34200.0,33.5932,33.599,33.5407,33.5757,34200.0
2012-04-19 13:30:00,57.54,57.59,57.49,57.49,27100.0,33.5698,33.599,33.5407,33.5407,27100.0
2012-04-19 14:00:00,57.5,57.56,57.4,57.41,48400.0,33.5465,33.5815,33.4882,33.494,48400.0
2012-04-19 14:30:00,57.41,57.41,57.26,57.36,33900.0,33.494,33.494,33.4065,33.4648,33900.0
2012-04-19 15:00:00,57.36,57.46,57.26,57.41,70100.0,33.4648,33.5232,33.4065,33.494,70100.0
2012-04-19 15:30:00,57.4,57.6,57.36,57.51,78200.0,33.4882,33.6049,33.4648,33.5523,78200.0
2012-04-20 09:30:00,57.8,57.95,57.72,57.87,113800.0,33.7215,33.809,33.6749,33.7624,113800.0
2012-04-20 10:00:00,57.85,57.87,57.71,57.78,44000.0,33.7507,33.7624,33.669,33.7099,44000.0
2012-04-20 10:30:00,57.8,57.89,57.76,57.8,18900.0,33.7215,33.774,33.6982,33.7215,18900.0
2012-04-20 11:00:00,57.81,57.81,57.73,57.75,31200.0,33.7274,33.7274,33.6807,33.6924,31200.0
2012-04-20 11:30:00,57.76,57.8,57.74,57.76,23800.0,33.6982,33.7215,33.6865,33.6982,23800.0
2012-04-20 12:00:00,57.78,57.84,57.77,57.78,21900.0,33.7099,33.7449,33.704,33.7099,21900.0
2012-04-20 12:30:00,57.79,57.79,57.71,57.71,17700.0,33.7157,33.7157,33.669,33.669,17700.0
2012-04-20 13:00:00,57.71,57.77,57.66,57.68,26300.0,33.669,33.704,33.6399,33.6515,26300.0
2012-04-20 13:30:00,57.67,57.73,57.63,57.65,18300.0,33.6457,33.6807,33.6224,33.634,18300.0
2012-04-20 14:00:00,57.65,57.69,57.59,57.68,32100.0,33.634,33.6574,33.599,33.6515,32100.0
2012-04-20 14:30:00,57.68,57.68,57.59,57.62,23000.0,33.6515,33.6515,33.599,33.6165,23000.0
2012-04-20 15:00:00,57.61,57.62,57.56,57.62,43000.0,33.6107,33.6165,33.5815,33.6165,43000.0
2012-04-20 15:30:00,57.61,57.65,57.5,57.61,106700.0,33.6107,33.634,33.5465,33.6107,106700.0
2012-04-23 09:30:00,56.45,56.57,56.3,56.51,194400.0,33.2663,33.337,33.1779,33.3017,194400.0
2012-04-23 10:00:00,56.52,56.62,56.27,56.57,107100.0,33.3076,33.3665,33.1603,33.337,107100.0
2012-04-23 10:30:00,56.57,56.66,56.4,56.59,93200.0,33.337,33.3901,33.2369,33.3488,93200.0
2012-04-23 11:00:00,56.58,56.74,56.55,56.69,50400.0,33.3429,33.4372,33.3253,33.4078,50400.0
2012-04-23 11:30:00,56.68,56.82,56.66,56.73,41700.0,33.4019,33.4844,33.3901,33.4313,41700.0
2012-04-23 12:00:00,56.74,56.75,56.7,56.75,23100.0,33.4372,33.4431,33.4137,33.4431,23100.0
2012-04-23 12:30:00,56.75,56.81,56.7,56.81,31000.0,33.4431,33.4785,33.4137,33.4785,31000.0
2012-04-23 13:00:00,56.8,56.81,56.7,56.74,21100.0,33.4726,33.4785,33.4137,33.4372,21100.0
2012-04-23 13:30:00,56.75,56.81,56.7,56.74,21400.0,33.4431,33.4785,33.4137,33.4372,21400.0
2012-04-23 14:00:00,56.71,56.93,56.63,56.88,44500.0,33.4195,33.5492,33.3724,33.5197,44500.0
2012-04-23 14:30:00,56.91,56.95,56.78,56.8,57000.0,33.5374,33.561,33.4608,33.4726,57000.0
2012-04-23 15:00:00,56.8,56.84,56.69,56.76,37500.0,33.4726,33.4962,33.4078,33.449,37500.0
2012-04-23 15:30:00,56.75,57.04,56.75,56.93,126400.0,33.4431,33.614,33.4431,33.5492,126400.0
2012-04-24 09:30:00,56.99,57.45,56.99,57.34,91100.0,33.5846,33.8556,33.5846,33.7908,91100.0
2012-04-24 10:00:00,57.32,57.47,57.25,57.32,55400.0,33.779,33.8674,33.7378,33.779,55400.0
2012-04-24 10:30:00,57.3,57.4,57.22,57.3,57500.0,33.7672,33.8262,33.7201,33.7672,57500.0
2012-04-24 11:00:00,57.31,57.32,57.16,57.3,63300.0,33.7731,33.779,33.6847,33.7672,63300.0
2012-04-24 11:30:00,57.3,57.3,57.07,57.2,27100.0,33.7672,33.7672,33.6317,33.7083,27100.0
2012-04-24 12:00:00,57.2,57.27,57.19,57.22,18300.0,33.7083,33.7496,33.7024,33.7201,18300.0
2012-04-24 12:30:00,57.23,57.29,57.12,57.12,15700.0,33.726,33.7613,33.6612,33.6612,15700.0
2012-04-24 13:00:00,57.12,57.15,57.07,57.13,9700.0,33.6612,33.6788,33.6317,33.6671,9700.0
2012-04-24 13:30:00,57.14,57.24,57.13,57.13,23300.0,33.6729,33.7319,33.6671,33.6671,23300.0
2012-04-24 14:00:00,57.13,57.14,56.94,56.97,27000.0,33.6671,33.6729,33.5551,33.5728,27000.0
2012-04-24 14:30:00,56.98,57.17,56.98,57.14,23000.0,33.5787,33.6906,33.5787,33.6729,23000.0
2012-04-24 15:00:00,57.13,57.14,57.02,57.09,28000.0,33.6671,33.6729,33.6022,33.6435,28000.0
2012-04-24 15:30:00,57.09,57.26,57.09,57.18,90800.0,33.6435,33.7437,33.6435,33.6965,90800.0
2012-04-25 09:30:00,57.71,57.88,57.63,57.71,82000.0,34.0089,34.109,33.9617,34.0089,82000.0
2012-04-25 10:00:00,57.75,57.76,57.49,57.59,40700.0,34.0324,34.0383,33.8792,33.9381,40700.0
2012-04-25 10:30:00,57.59,57.77,57.56,57.71,29300.0,33.9381,34.0442,33.9205,34.0089,29300.0
2012-04-25 11:00:00,57.7,57.75,57.59,57.72,48900.0,34.003,34.0324,33.9381,34.0147,48900.0
2012-04-25 11:30:00,57.7,57.75,57.65,57.69,15400.0,34.003,34.0324,33.9735,33.9971,15400.0
2012-04-25 12:00:00,57.67,57.68,57.62,57.65,13500.0,33.9853,33.9912,33.9558,33.9735,13500.0
2012-04-25 12:30:00,57.66,57.83,57.62,57.83,26000.0,33.9794,34.0796,33.9558,34.0796,26000.0
2012-04-25 13:00:00,57.83,57.91,57.72,57.73,36300.0,34.0796,34.1267,34.0147,34.0206,36300.0
2012-04-25 13:30:00,57.74,57.81,57.72,57.74,23500.0,34.0265,34.0678,34.0147,34.0265,23500.0
2012-04-25 14:00:00,57.72,57.85,57.6,57.8,60300.0,34.0147,34.0914,33.944,34.0619,60300.0
2012-04-25 14:30:00,57.81,57.82,57.65,57.78,45300.0,34.0678,34.0737,33.9735,34.0501,45300.0
2012-04-25 15:00:00,57.77,57.81,57.73,57.75,86500.0,34.0442,34.0678,34.0206,34.0324,86500.0
2012-04-25 15:30:00,57.75,57.84,57.69,57.81,86500.0,34.0324,34.0855,33.9971,34.0678,86500.0
2012-04-26 09:30:00,57.75,57.93,57.61,57.65,93800.0,34.0324,34.1385,33.9499,33.9735,93800.0
2012-04-26 10:00:00,57.68,57.84,57.5,57.51,19600.0,33.9912,34.0855,33.8851,33.891,19600.0
2012-04-26 10:30:00,57.51,57.68,57.45,57.61,23200.0,33.891,33.9912,33.8556,33.9499,23200.0
2012-04-26 11:00:00,57.63,57.73,57.61,57.73,12700.0,33.9617,34.0206,33.9499,34.0206,12700.0
2012-04-26 11:30:00,57.73,57.73,57.63,57.63,11300.0,34.0206,34.0206,33.9617,33.9617,11300.0
2012-04-26 12:00:00,57.65,57.73,57.65,57.73,11600.0,33.9735,34.0206,33.9735,34.0206,11600.0
2012-04-26 12:30:00,57.74,57.8,57.71,57.77,15500.0,34.0265,34.0619,34.0089,34.0442,15500.0
2012-04-26 13:00:00,57.78,57.78,57.7,57.7,13600.0,34.0501,34.0501,34.003,34.003,13600.0
2012-04-26 13:30:00,57.71,57.72,57.58,57.59,24000.0,34.0089,34.0147,33.9322,33.9381,24000.0
2012-04-26 14:00:00,57.59,57.62,57.49,57.55,59600.0,33.9381,33.9558,33.8792,33.9146,59600.0
2012-04-26 14:30:00,57.56,57.56,57.32,57.41,53500.0,33.9205,33.9205,33.779,33.8321,53500.0
2012-04-26 15:00:00,57.41,57.41,57.24,57.33,69800.0,33.8321,33.8321,33.7319,33.7849,69800.0
2012-04-26 15:30:00,57.34,57.5,57.11,57.5,199700.0,33.7908,33.8851,33.6553,33.8851,199700.0
2012-04-27 09:30:00,57.63,57.91,57.63,57.74,41600.0,33.9617,34.1267,33.9617,34.0265,41600.0
2012-04-27 10:00:00,57.72,57.72,57.42,57.56,39700.0,34.0147,34.0147,33.838,33.9205,39700.0
2012-04-27 10:30:00,57.56,57.72,57.53,57.56,17400.0,33.9205,34.0147,33.9028,33.9205,17400.0
2012-04-27 11:00:00,57.57,57.68,57.53,57.64,12900.0,33.9263,33.9912,33.9028,33.9676,12900.0
2012-04-27 11:30:00,57.63,57.88,57.63,57.88,41000.0,33.9617,34.109,33.9617,34.109,41000.0
2012-04-27 12:00:00,57.88,57.89,57.82,57.84,12400.0,34.109,34.1149,34.0737,34.0855,12400.0
2012-04-27 12:30:00,57.83,57.89,57.81,57.86,13900.0,34.0796,34.1149,34.0678,34.0972,13900.0
2012-04-27 13:00:00,57.86,58.0,57.85,57.98,15900.0,34.0972,34.1797,34.0914,34.168,15900.0
2012-04-27 13:30:00,57.99,58.09,57.97,58.05,26700.0,34.1739,34.2328,34.1621,34.2092,26700.0
2012-04-27 14:00:00,58.02,58.06,57.97,57.98,18700.0,34.1915,34.2151,34.1621,34.168,18700.0
2012-04-27 14:30:00,57.97,58.05,57.95,58.03,25600.0,34.1621,34.2092,34.1503,34.1974,25600.0
2012-04-27 15:00:00,58.04,58.05,57.96,57.97,54000.0,34.2033,34.2092,34.1562,34.1621,54000.0
2012-04-27 15:30:00,57.99,58.19,57.99,58.13,159300.0,34.1739,34.2917,34.1739,34.2564,159300.0
2012-04-30 09:30:00,57.73,57.89,57.31,57.32,81000.0,34.0206,34.1149,33.7731,33.779,81000.0
2012-04-30 10:00:00,57.34,57.61,57.3,57.37,36900.0,33.7908,33.9499,33.7672,33.8085,36900.0
2012-04-30 10:30:00,57.33,57.57,57.15,57.52,44600.0,33.7849,33.9263,33.6788,33.8969,44600.0
2012-04-30 11:00:00,57.52,57.59,57.35,57.45,36700.0,33.8969,33.9381,33.7967,33.8556,36700.0
2012-04-30 11:30:00,57.43,57.65,57.43,57.64,10500.0,33.8438,33.9735,33.8438,33.9676,10500.0
2012-04-30 12:00:00,57.66,57.7,57.5,57.59,14600.0,33.9794,34.003,33.8851,33.9381,14600.0
2012-04-30 12:30:00,57.6,57.62,57.51,57.55,22400.0,33.944,33.9558,33.891,33.9146,22400.0
2012-04-30 13:00:00,57.56,57.59,57.49,57.53,14400.0,33.9205,33.9381,33.8792,33.9028,14400.0
2012-04-30 13:30:00,57.53,57.58,57.49,57.52,13100.0,33.9028,33.9322,33.8792,33.8969,13100.0
2012-04-30 14:00:00,57.53,57.63,57.48,57.54,31100.0,33.9028,33.9617,33.8733,33.9087,31100.0
2012-04-30 14:30:00,57.54,57.63,57.48,57.61,22900.0,33.9087,33.9617,33.8733,33.9499,22900.0
2012-04-30 15:00:00,57.61,57.61,57.51,57.59,27200.0,33.9499,33.9499,33.891,33.9381,27200.0
2012-04-30 15:30:00,57.6,57.8,57.59,57.8,94900.0,33.944,34.0619,33.9381,34.0619,94900.0
2012-05-01 09:30:00,57.61,57.65,57.14,57.25,73100.0,33.9499,33.9735,33.6729,33.7378,73100.0
2012-05-01 10:00:00,57.28,57.92,57.27,57.92,59600.0,33.7554,34.1326,33.7496,34.1326,59600.0
2012-05-01 10:30:00,57.9,57.96,57.79,57.9,16400.0,34.1208,34.1562,34.056,34.1208,16400.0
2012-05-01 11:00:00,57.88,57.93,57.81,57.82,46600.0,34.109,34.1385,34.0678,34.0737,46600.0
2012-05-01 11:30:00,57.83,57.93,57.76,57.76,86500.0,34.0796,34.1385,34.0383,34.0383,86500.0
2012-05-01 12:00:00,57.76,57.82,57.65,57.67,28800.0,34.0383,34.0737,33.9735,33.9853,28800.0
2012-05-01 12:30:00,57.69,57.76,57.67,57.73,20100.0,33.9971,34.0383,33.9853,34.0206,20100.0
2012-05-01 13:00:00,57.72,57.72,57.6,57.62,22300.0,34.0147,34.0147,33.944,33.9558,22300.0
2012-05-01 13:30:00,57.61,57.71,57.6,57.68,16700.0,33.9499,34.0089,33.944,33.9912,16700.0
2012-05-01 14:00:00,57.67,57.74,57.64,57.7,32800.0,33.9853,34.0265,33.9676,34.003,32800.0
2012-05-01 14:30:00,57.72,57.75,57.67,57.7,36900.0,34.0147,34.0324,33.9853,34.003,36900.0
2012-05-01 15:00:00,57.71,57.72,57.63,57.63,21200.0,34.0089,34.0147,33.9617,33.9617,21200.0
2012-05-01 15:30:00,57.64,57.68,57.56,57.66,75300.0,33.9676,33.9912,33.9205,33.9794,75300.0
2012-05-02 09:30:00,57.28,57.28,57.01,57.04,68900.0,33.7554,33.7554,33.5963,33.614,68900.0
2012-05-02 10:00:00,57.05,57.06,56.66,56.71,82700.0,33.6199,33.6258,33.3901,33.4195,82700.0
2012-05-02 10:30:00,56.69,57.1,56.66,57.04,33900.0,33.4078,33.6494,33.3901,33.614,33900.0
2012-05-02 11:00:00,57.07,57.17,57.01,57.04,22300.0,33.6317,33.6906,33.5963,33.614,22300.0
2012-05-02 11:30:00,57.05,57.17,57.05,57.13,7300.0,33.6199,33.6906,33.6199,33.6671,7300.0
2012-05-02 12:00:00,57.13,57.27,57.1,57.22,23400.0,33.6671,33.7496,33.6494,33.7201,23400.0
2012-05-02 12:30:00,57.23,57.29,57.19,57.22,6800.0,33.726,33.7613,33.7024,33.7201,6800.0
2012-05-02 13:00:00,57.24,57.32,57.23,57.24,19700.0,33.7319,33.779,33.726,33.7319,19700.0
2012-05-02 13:30:00,57.25,57.43,57.25,57.37,26600.0,33.7378,33.8438,33.7378,33.8085,26600.0
2012-05-02 14:00:00,57.38,57.44,57.35,57.42,21900.0,33.8144,33.8497,33.7967,33.838,21900.0
2012-05-02 14:30:00,57.41,57.45,57.34,57.36,29900.0,33.8321,33.8556,33.7908,33.8026,29900.0
2012-05-02 15:00:00,57.37,57.37,57.23,57.26,49000.0,33.8085,33.8085,33.726,33.7437,49000.0
2012-05-02 15:30:00,57.26,57.26,57.06,57.15,108400.0,33.7437,33.7437,33.6258,33.6788,108400.0
2012-05-03 09:30:00,57.23,57.45,57.15,57.43,36000.0,33.726,33.8556,33.6788,33.8438,36000.0
2012-05-03 10:00:00,57.43,57.47,57.26,57.29,43000.0,33.8438,33.8674,33.7437,33.7613,43000.0
2012-05-03 10:30:00,57.29,57.41,57.27,57.39,15600.0,33.7613,33.8321,33.7496,33.8203,15600.0
2012-05-03 11:00:00,57.38,57.44,57.32,57.35,19400.0,33.8144,33.8497,33.779,33.7967,19400.0
2012-05-03 11:30:00,57.35,57.38,57.21,57.3,24700.0,33.7967,33.8144,33.7142,33.7672,24700.0
2012-05-03 12:00:00,57.3,57.32,57.15,57.19,22500.0,33.7672,33.779,33.6788,33.7024,22500.0
2012-05-03 12:30:00,57.2,57.3,57.12,57.14,9800.0,33.7083,33.7672,33.6612,33.6729,9800.0
2012-05-03 13:00:00,57.14,57.14,56.89,56.91,34900.0,33.6729,33.6729,33.5256,33.5374,34900.0
2012-05-03 13:30:00,56.88,56.88,56.36,56.7,115600.0,33.5197,33.5197,33.2133,33.4137,115600.0
2012-05-03 14:00:00,56.68,56.71,56.51,56.6,34100.0,33.4019,33.4195,33.3017,33.3547,34100.0
2012-05-03 14:30:00,56.62,56.64,56.5,56.57,45200.0,33.3665,33.3783,33.2958,33.337,45200.0
2012-05-03 15:00:00,56.6,56.91,56.6,56.79,41900.0,33.3547,33.5374,33.3547,33.4667,41900.0
2012-05-03 15:30:00,56.78,56.8,56.42,56.45,166500.0,33.4608,33.4726,33.2486,33.2663,166500.0
2012-05-04 09:30:00,55.97,56.2,55.7,55.72,105600.0,32.9835,33.119,32.8243,32.8361,105600.0
2012-05-04 10:00:00,55.76,55.76,55.13,55.27,148000.0,32.8597,32.8597,32.4884,32.5709,148000.0
2012-05-04 10:30:00,55.27,55.27,54.81,54.94,135500.0,32.5709,32.5709,32.2999,32.3765,135500.0
2012-05-04 11:00:00,54.95,55.1,54.83,54.85,80100.0,32.3824,32.4708,32.3116,32.3234,80100.0
2012-05-04 11:30:00,54.86,54.88,54.77,54.81,66800.0,32.3293,32.3411,32.2763,32.2999,66800.0
2012-05-04 12:00:00,54.8,54.95,54.78,54.84,40600.0,32.294,32.3824,32.2822,32.3175,40600.0
2012-05-04 12:30:00,54.84,54.9,54.77,54.8,52700.0,32.3175,32.3529,32.2763,32.294,52700.0
2012-05-04 13:00:00,54.79,54.88,54.73,54.76,39300.0,32.2881,32.3411,32.2527,32.2704,39300.0
2012-05-04 13:30:00,54.75,54.98,54.73,54.91,43900.0,32.2645,32.4,32.2527,32.3588,43900.0
2012-05-04 14:00:00,54.9,54.99,54.88,54.95,30400.0,32.3529,32.4059,32.3411,32.3824,30400.0
2012-05-04 14:30:00,54.96,55.03,54.86,54.93,51800.0,32.3883,32.4295,32.3293,32.3706,51800.0
2012-05-04 15:00:00,54.94,55.0,54.8,54.86,54100.0,32.3765,32.4118,32.294,32.3293,54100.0
2012-05-04 15:30:00,54.86,55.35,54.84,55.16,243100.0,32.3293,32.6181,32.3175,32.5061,243100.0
2012-05-07 09:30:00,54.83,55.28,54.83,55.18,84000.0,32.3116,32.5768,32.3116,32.5179,84000.0
2012-05-07 10:00:00,55.19,55.62,55.19,55.21,55800.0,32.5238,32.7772,32.5238,32.5356,55800.0
2012-05-07 10:30:00,55.18,55.35,55.1,55.29,29600.0,32.5179,32.6181,32.4708,32.5827,29600.0
2012-05-07 11:00:00,55.3,55.42,55.3,55.4,27700.0,32.5886,32.6593,32.5886,32.6476,27700.0
2012-05-07 11:30:00,55.38,55.52,55.31,55.37,34900.0,32.6358,32.7183,32.5945,32.6299,34900.0
2012-05-07 12:00:00,55.4,55.54,55.38,55.42,25900.0,32.6476,32.7301,32.6358,32.6593,25900.0
2012-05-07 12:30:00,55.42,55.46,55.31,55.36,21400.0,32.6593,32.6829,32.5945,32.624,21400.0
2012-05-07 13:00:00,55.35,55.45,55.32,55.42,24800.0,32.6181,32.677,32.6004,32.6593,24800.0
2012-05-07 13:30:00,55.4,55.48,55.33,55.33,27300.0,32.6476,32.6947,32.6063,32.6063,27300.0
2012-05-07 14:00:00,55.35,55.39,55.29,55.33,22800.0,32.6181,32.6417,32.5827,32.6063,22800.0
2012-05-07 14:30:00,55.35,55.39,55.28,55.36,20300.0,32.6181,32.6417,32.5768,32.624,20300.0
2012-05-07 15:00:00,55.35,55.36,55.24,55.24,35900.0,32.6181,32.624,32.5533,32.5533,35900.0
2012-05-07 15:30:00,55.24,55.39,55.22,55.38,82000.0,32.5533,32.6417,32.5415,32.6358,82000.0
2012-05-08 09:30:00,54.94,55.05,54.63,54.7,96000.0,32.3765,32.4413,32.1938,32.235,96000.0
2012-05-08 10:00:00,54.71,54.8,54.56,54.64,41200.0,32.2409,32.294,32.1525,32.1997,41200.0
2012-05-08 10:30:00,54.67,54.67,54.5,54.57,62500.0,32.2174,32.2174,32.1172,32.1584,62500.0
2012-05-08 11:00:00,54.58,54.59,54.34,54.5,59000.0,32.1643,32.1702,32.0229,32.1172,59000.0
2012-05-08 11:30:00,54.45,54.54,54.37,54.38,44900.0,32.0877,32.1408,32.0406,32.0465,44900.0
2012-05-08 12:00:00,54.36,54.4,54.09,54.12,64900.0,32.0347,32.0582,31.8756,31.8932,64900.0
2012-05-08 12:30:00,54.1,54.11,53.8,53.82,91400.0,31.8815,31.8873,31.7047,31.7165,91400.0
2012-05-08 13:00:00,53.84,53.91,53.82,53.89,55700.0,31.7282,31.7695,31.7165,31.7577,55700.0
2012-05-08 13:30:00,53.9,53.96,53.87,53.9,41900.0,31.7636,31.799,31.7459,31.7636,41900.0
2012-05-08 14:00:00,53.92,53.96,53.57,53.72,84400.0,31.7754,31.799,31.5691,31.6575,84400.0
2012-05-08 14:30:00,53.74,53.88,53.72,53.87,95300.0,31.6693,31.7518,31.6575,31.7459,95300.0
2012-05-08 15:00:00,53.86,54.14,53.81,54.09,107400.0,31.74,31.905,31.7106,31.8756,107400.0
2012-05-08 15:30:00,54.09,54.29,53.81,54.21,210700.0,31.8756,31.9934,31.7106,31.9463,210700.0
2012-05-09 09:30:00,53.36,53.54,52.97,53.51,127400.0,31.4454,31.5514,31.2155,31.5338,127400.0
2012-05-09 10:00:00,53.5,53.54,52.87,52.92,97800.0,31.5279,31.5514,31.1566,31.1861,97800.0
2012-05-09 10:30:00,52.91,53.4,52.89,53.14,77500.0,31.1802,31.4689,31.1684,31.3157,77500.0
2012-05-09 11:00:00,53.11,53.7,52.98,53.51,82800.0,31.298,31.6457,31.2214,31.5338,82800.0
2012-05-09 11:30:00,53.53,53.68,53.37,53.61,54600.0,31.5456,31.6339,31.4513,31.5927,54600.0
2012-05-09 12:00:00,53.63,53.63,53.43,53.45,39400.0,31.6045,31.6045,31.4866,31.4984,39400.0
2012-05-09 12:30:00,53.42,53.53,53.31,53.5,37500.0,31.4807,31.5456,31.4159,31.5279,37500.0
2012-05-09 13:00:00,53.49,53.64,53.43,53.58,54300.0,31.522,31.6104,31.4866,31.575,54300.0
2012-05-09 13:30:00,53.62,53.83,53.61,53.69,50800.0,31.5986,31.7223,31.5927,31.6398,50800.0
2012-05-09 14:00:00,53.67,53.68,53.46,53.59,42100.0,31.6281,31.6339,31.5043,31.5809,42100.0
2012-05-09 14:30:00,53.66,53.67,53.45,53.46,31600.0,31.6222,31.6281,31.4984,31.5043,31600.0
2012-05-09 15:00:00,53.47,53.55,53.36,53.46,60100.0,31.5102,31.5573,31.4454,31.5043,60100.0
2012-05-09 15:30:00,53.46,53.49,53.25,53.31,190800.0,31.5043,31.522,31.3805,31.4159,190800.0
2012-05-10 09:30:00,53.74,54.31,53.6,54.19,112800.0,31.6693,32.0052,31.5868,31.9345,112800.0
2012-05-10 10:00:00,54.16,54.47,54.16,54.2,74100.0,31.9168,32.0995,31.9168,31.9404,74100.0
2012-05-10 10:30:00,54.17,54.19,53.97,54.01,46000.0,31.9227,31.9345,31.8048,31.8284,46000.0
2012-05-10 11:00:00,54.02,54.1,53.95,54.1,67900.0,31.8343,31.8815,31.7931,31.8815,67900.0
2012-05-10 11:30:00,54.11,54.15,53.98,54.0,41400.0,31.8873,31.9109,31.8107,31.8225,41400.0
2012-05-10 12:00:00,53.99,54.02,53.85,53.92,25800.0,31.8166,31.8343,31.7341,31.7754,25800.0
2012-05-10 12:30:00,53.93,54.04,53.89,53.99,12600.0,31.7813,31.8461,31.7577,31.8166,12600.0
2012-05-10 13:00:00,54.04,54.04,53.94,53.97,20500.0,31.8461,31.8461,31.7872,31.8048,20500.0
2012-05-10 13:30:00,53.99,54.01,53.93,53.93,10500.0,31.8166,31.8284,31.7813,31.7813,10500.0
2012-05-10 14:00:00,53.93,54.0,53.92,54.0,20500.0,31.7813,31.8225,31.7754,31.8225,20500.0
2012-05-10 14:30:00,53.98,53.98,53.77,53.79,32000.0,31.8107,31.8107,31.687,31.6988,32000.0
2012-05-10 15:00:00,53.83,53.85,53.64,53.84,57200.0,31.7223,31.7341,31.6104,31.7282,57200.0
2012-05-10 15:30:00,53.82,53.9,53.75,53.9,85200.0,31.7165,31.7636,31.6752,31.7636,85200.0
2012-05-11 09:30:00,53.62,53.92,53.35,53.9,100400.0,31.5986,31.7754,31.4395,31.7636,100400.0
2012-05-11 10:00:00,53.94,54.48,53.94,54.34,82900.0,31.7872,32.1054,31.7872,32.0229,82900.0
2012-05-11 10:30:00,54.34,54.47,54.17,54.19,45400.0,32.0229,32.0995,31.9227,31.9345,45400.0
2012-05-11 11:00:00,54.2,54.31,54.07,54.29,33600.0,31.9404,32.0052,31.8638,31.9934,33600.0
2012-05-11 11:30:00,54.27,54.44,54.27,54.41,44100.0,31.9816,32.0818,31.9816,32.0641,44100.0
2012-05-11 12:00:00,54.4,54.43,54.29,54.35,26100.0,32.0582,32.0759,31.9934,32.0288,26100.0
2012-05-11 12:30:00,54.34,54.37,54.15,54.18,28000.0,32.0229,32.0406,31.9109,31.9286,28000.0
2012-05-11 13:00:00,54.16,54.18,54.09,54.14,21500.0,31.9168,31.9286,31.8756,31.905,21500.0
2012-05-11 13:30:00,54.14,54.21,54.09,54.1,21700.0,31.905,31.9463,31.8756,31.8815,21700.0
2012-05-11 14:00:00,54.14,54.14,53.99,53.99,19000.0,31.905,31.905,31.8166,31.8166,19000.0
2012-05-11 14:30:00,53.99,54.03,53.91,53.96,21300.0,31.8166,31.8402,31.7695,31.799,21300.0
2012-05-11 15:00:00,53.97,54.0,53.79,53.92,61600.0,31.8048,31.8225,31.6988,31.7754,61600.0
2012-05-11 15:30:00,53.92,53.98,53.8,53.91,68000.0,31.7754,31.8107,31.7047,31.7695,68000.0
2012-05-14 09:30:00,53.04,53.36,52.99,53.17,147300.0,31.2568,31.4454,31.2273,31.3334,147300.0
2012-05-14 10:00:00,53.14,53.44,53.02,53.14,73200.0,31.3157,31.4925,31.245,31.3157,73200.0
2012-05-14 10:30:00,53.13,53.25,53.09,53.16,31500.0,31.3098,31.3805,31.2863,31.3275,31500.0
2012-05-14 11:00:00,53.18,53.36,53.15,53.33,40300.0,31.3393,31.4454,31.3216,31.4277,40300.0
2012-05-14 11:30:00,53.3,53.44,53.25,53.4,29600.0,31.41,31.4925,31.3805,31.4689,29600.0
2012-05-14 12:00:00,53.38,53.44,53.3,53.44,13800.0,31.4572,31.4925,31.41,31.4925,13800.0
2012-05-14 12:30:00,53.42,53.46,53.37,53.42,15900.0,31.4807,31.5043,31.4513,31.4807,15900.0
2012-05-14 13:00:00,53.42,53.42,53.29,53.3,48000.0,31.4807,31.4807,31.4041,31.41,48000.0
2012-05-14 13:30:00,53.3,53.48,53.3,53.4,34800.0,31.41,31.5161,31.41,31.4689,34800.0
2012-05-14 14:00:00,53.4,53.49,53.36,53.39,33100.0,31.4689,31.522,31.4454,31.463,33100.0
2012-05-14 14:30:00,53.36,53.39,53.17,53.2,30600.0,31.4454,31.463,31.3334,31.3511,30600.0
2012-05-14 15:00:00,53.19,53.24,53.1,53.1,50500.0,31.3452,31.3747,31.2922,31.2922,50500.0
2012-05-14 15:30:00,53.11,53.15,52.96,53.01,134600.0,31.298,31.3216,31.2096,31.2391,134600.0
2012-05-15 09:30:00,52.89,52.97,52.55,52.85,117000.0,31.1684,31.2155,30.968,31.1448,117000.0
2012-05-15 10:00:00,52.86,53.05,52.73,53.05,59800.0,31.1507,31.2627,31.0741,31.2627,59800.0
2012-05-15 10:30:00,53.04,53.04,52.77,52.77,63700.0,31.2568,31.2568,31.0977,31.0977,63700.0
2012-05-15 11:00:00,52.75,52.93,52.62,52.86,30400.0,31.0859,31.192,31.0093,31.1507,30400.0
2012-05-15 11:30:00,52.85,53.03,52.85,52.93,30100.0,31.1448,31.2509,31.1448,31.192,30100.0
2012-05-15 12:00:00,52.93,53.05,52.83,52.95,28400.0,31.192,31.2627,31.133,31.2038,28400.0
2012-05-15 12:30:00,52.93,52.94,52.8,52.84,14800.0,31.192,31.1979,31.1154,31.1389,14800.0
2012-05-15 13:00:00,52.84,52.91,52.82,52.87,17200.0,31.1389,31.1802,31.1271,31.1566,17200.0
2012-05-15 13:30:00,52.86,52.86,52.68,52.74,30400.0,31.1507,31.1507,31.0446,31.08,30400.0
2012-05-15 14:00:00,52.74,52.89,52.74,52.89,34700.0,31.08,31.1684,31.08,31.1684,34700.0
2012-05-15 14:30:00,52.9,52.98,52.78,52.81,51700.0,31.1743,31.2214,31.1036,31.1213,51700.0
2012-05-15 15:00:00,52.8,52.8,52.38,52.43,81100.0,31.1154,31.1154,30.8678,30.8973,81100.0
2012-05-15 15:30:00,52.43,52.69,52.38,52.49,146800.0,30.8973,31.0505,30.8678,30.9327,146800.0
2012-05-16 09:30:00,52.51,52.98,52.14,52.97,128100.0,30.9445,31.2214,30.7264,31.2155,128100.0
2012-05-16 10:00:00,52.96,53.01,52.54,52.94,52300.0,31.2096,31.2391,30.9621,31.1979,52300.0
2012-05-16 10:30:00,52.95,53.08,52.77,52.84,38500.0,31.2038,31.2804,31.0977,31.1389,38500.0
2012-05-16 11:00:00,52.9,52.93,52.41,52.49,57700.0,31.1743,31.192,30.8855,30.9327,57700.0
2012-05-16 11:30:00,52.49,52.67,52.41,52.64,25900.0,30.9327,31.0387,30.8855,31.0211,25900.0
2012-05-16 12:00:00,52.64,52.73,52.58,52.7,39700.0,31.0211,31.0741,30.9857,31.0564,39700.0
2012-05-16 12:30:00,52.73,52.89,52.73,52.73,62000.0,31.0741,31.1684,31.0741,31.0741,62000.0
2012-05-16 13:00:00,52.74,52.75,52.55,52.55,32400.0,31.08,31.0859,30.968,30.968,32400.0
2012-05-16 13:30:00,52.54,52.54,52.24,52.38,50500.0,30.9621,30.9621,30.7853,30.8678,50500.0
2012-05-16 14:00:00,52.38,52.56,52.17,52.28,41900.0,30.8678,30.9739,30.7441,30.8089,41900.0
2012-05-16 14:30:00,52.27,52.56,52.22,52.39,51000.0,30.803,30.9739,30.7736,30.8737,51000.0
2012-05-16 15:00:00,52.38,52.45,52.28,52.38,37400.0,30.8678,30.9091,30.8089,30.8678,37400.0
2012-05-16 15:30:00,52.37,52.46,52.29,52.37,102800.0,30.862,30.915,30.8148,30.862,102800.0
2012-05-17 09:30:00,52.17,52.27,51.64,51.73,111000.0,30.7441,30.803,30.4318,30.4848,111000.0
2012-05-17 10:00:00,51.72,51.85,51.39,51.45,167200.0,30.4789,30.5555,30.2844,30.3198,167200.0
2012-05-17 10:30:00,51.44,51.6,51.24,51.46,205600.0,30.3139,30.4082,30.196,30.3257,205600.0
2012-05-17 11:00:00,51.45,51.56,51.3,51.31,76700.0,30.3198,30.3846,30.2314,30.2373,76700.0
2012-05-17 11:30:00,51.31,51.31,51.09,51.2,79300.0,30.2373,30.2373,30.1076,30.1725,79300.0
2012-05-17 12:00:00,51.2,51.2,50.88,51.01,103600.0,30.1725,30.1725,29.9839,30.0605,103600.0
2012-05-17 12:30:00,51.02,51.23,51.0,51.05,77500.0,30.0664,30.1901,30.0546,30.0841,77500.0
2012-05-17 13:00:00,51.04,51.31,51.02,51.22,73700.0,30.0782,30.2373,30.0664,30.1843,73700.0
2012-05-17 13:30:00,51.22,51.22,51.0,51.07,57400.0,30.1843,30.1843,30.0546,30.0959,57400.0
2012-05-17 14:00:00,51.06,51.24,51.03,51.15,55400.0,30.09,30.196,30.0723,30.143,55400.0
2012-05-17 14:30:00,51.15,51.2,50.96,51.08,65000.0,30.143,30.1725,30.031,30.1018,65000.0
2012-05-17 15:00:00,51.07,51.08,50.95,51.08,81000.0,30.0959,30.1018,30.0251,30.1018,81000.0
2012-05-17 15:30:00,51.07,51.07,50.89,50.95,189000.0,30.0959,30.0959,29.9898,30.0251,189000.0
2012-05-18 09:30:00,51.34,51.62,51.25,51.5,105000.0,30.255,30.42,30.2019,30.3493,105000.0
2012-05-18 10:00:00,51.5,51.66,51.41,51.54,85700.0,30.3493,30.4435,30.2962,30.3728,85700.0
2012-05-18 10:30:00,51.54,51.82,51.41,51.68,67200.0,30.3728,30.5378,30.2962,30.4553,67200.0
2012-05-18 11:00:00,51.71,51.76,51.62,51.68,59900.0,30.473,30.5025,30.42,30.4553,59900.0
2012-05-18 11:30:00,51.67,51.73,51.47,51.55,116500.0,30.4494,30.4848,30.3316,30.3787,116500.0
2012-05-18 12:00:00,51.56,51.65,51.5,51.6,41500.0,30.3846,30.4377,30.3493,30.4082,41500.0
2012-05-18 12:30:00,51.62,51.74,51.56,51.73,43400.0,30.42,30.4907,30.3846,30.4848,43400.0
2012-05-18 13:00:00,51.72,51.72,51.55,51.65,34000.0,30.4789,30.4789,30.3787,30.4377,34000.0
2012-05-18 13:30:00,51.67,51.71,51.55,51.69,55700.0,30.4494,30.473,30.3787,30.4612,55700.0
2012-05-18 14:00:00,51.68,51.7,51.5,51.6,58300.0,30.4553,30.4671,30.3493,30.4082,58300.0
2012-05-18 14:30:00,51.58,51.58,50.83,50.88,166400.0,30.3964,30.3964,29.9544,29.9839,166400.0
2012-05-18 15:00:00,50.92,51.19,50.88,50.91,82200.0,30.0075,30.1666,29.9839,30.0016,82200.0
2012-05-18 15:30:00,50.92,50.94,50.42,50.64,272700.0,30.0075,30.0192,29.7128,29.8425,272700.0
2012-05-21 09:30:00,50.7,50.86,50.55,50.84,46300.0,29.8778,29.9721,29.7894,29.9603,46300.0
2012-05-21 10:00:00,50.83,51.1,50.82,51.09,32500.0,29.9544,30.1135,29.9485,30.1076,32500.0
2012-05-21 10:30:00,51.1,51.28,50.97,51.22,29600.0,30.1135,30.2196,30.0369,30.1843,29600.0
2012-05-21 11:00:00,51.22,51.22,51.02,51.05,20300.0,30.1843,30.1843,30.0664,30.0841,20300.0
2012-05-21 11:30:00,51.08,51.13,51.02,51.03,19500.0,30.1018,30.1312,30.0664,30.0723,19500.0
2012-05-21 12:00:00,51.03,51.15,51.02,51.12,19500.0,30.0723,30.143,30.0664,30.1253,19500.0
2012-05-21 12:30:00,51.13,51.13,51.02,51.03,23400.0,30.1312,30.1312,30.0664,30.0723,23400.0
2012-05-21 13:00:00,51.03,51.14,51.02,51.03,14100.0,30.0723,30.1371,30.0664,30.0723,14100.0
2012-05-21 13:30:00,51.05,51.08,51.02,51.03,17100.0,30.0841,30.1018,30.0664,30.0723,17100.0
2012-05-21 14:00:00,51.04,51.14,51.02,51.05,22300.0,30.0782,30.1371,30.0664,30.0841,22300.0
2012-05-21 14:30:00,51.05,51.14,51.02,51.08,21700.0,30.0841,30.1371,30.0664,30.1018,21700.0
2012-05-21 15:00:00,51.06,51.46,51.06,51.42,75000.0,30.09,30.3257,30.09,30.3021,75000.0
2012-05-21 15:30:00,51.43,51.43,51.29,51.38,82800.0,30.308,30.308,30.2255,30.2785,82800.0
2012-05-22 09:30:00,51.26,51.48,51.16,51.21,110700.0,30.2078,30.3375,30.1489,30.1784,110700.0
2012-05-22 10:00:00,51.23,51.7,51.2,51.45,76000.0,30.1901,30.4671,30.1725,30.3198,76000.0
2012-05-22 10:30:00,51.46,51.55,51.4,51.41,33600.0,30.3257,30.3787,30.2903,30.2962,33600.0
2012-05-22 11:00:00,51.41,51.53,51.34,51.52,44400.0,30.2962,30.3669,30.255,30.361,44400.0
2012-05-22 11:30:00,51.54,51.64,51.46,51.46,38100.0,30.3728,30.4318,30.3257,30.3257,38100.0
2012-05-22 12:00:00,51.46,51.46,51.12,51.33,88300.0,30.3257,30.3257,30.1253,30.2491,88300.0
2012-05-22 12:30:00,51.33,51.38,51.23,51.28,55400.0,30.2491,30.2785,30.1901,30.2196,55400.0
2012-05-22 13:00:00,51.29,51.39,51.26,51.28,32500.0,30.2255,30.2844,30.2078,30.2196,32500.0
2012-05-22 13:30:00,51.28,51.34,51.16,51.28,74300.0,30.2196,30.255,30.1489,30.2196,74300.0
2012-05-22 14:00:00,51.29,51.46,51.25,51.43,46500.0,30.2255,30.3257,30.2019,30.308,46500.0
2012-05-22 14:30:00,51.43,51.52,51.32,51.32,56800.0,30.308,30.361,30.2432,30.2432,56800.0
2012-05-22 15:00:00,51.33,51.35,50.95,50.95,67700.0,30.2491,30.2609,30.0251,30.0251,67700.0
2012-05-22 15:30:00,50.93,51.05,50.7,51.03,182000.0,30.0134,30.0841,29.8778,30.0723,182000.0
2012-05-23 09:30:00,50.6,50.75,50.3,50.57,130800.0,29.8189,29.9073,29.6421,29.8012,130800.0
2012-05-23 10:00:00,50.61,50.75,50.15,50.28,63100.0,29.8248,29.9073,29.5537,29.6303,63100.0
2012-05-23 10:30:00,50.3,50.3,50.04,50.16,80100.0,29.6421,29.6421,29.4889,29.5596,80100.0
2012-05-23 11:00:00,50.17,50.32,50.0,50.26,66800.0,29.5655,29.6539,29.4653,29.6185,66800.0
2012-05-23 11:30:00,50.25,50.33,50.18,50.2,142000.0,29.6126,29.6598,29.5714,29.5832,142000.0
2012-05-23 12:00:00,50.24,50.4,50.16,50.29,52900.0,29.6067,29.701,29.5596,29.6362,52900.0
2012-05-23 12:30:00,50.28,50.38,50.21,50.33,28900.0,29.6303,29.6892,29.5891,29.6598,28900.0
2012-05-23 13:00:00,50.35,50.8,50.35,50.77,42600.0,29.6716,29.9367,29.6716,29.9191,42600.0
2012-05-23 13:30:00,50.77,50.82,50.61,50.8,51600.0,29.9191,29.9485,29.8248,29.9367,51600.0
2012-05-23 14:00:00,50.8,51.07,50.76,50.84,130600.0,29.9367,30.0959,29.9132,29.9603,130600.0
2012-05-23 14:30:00,50.84,51.14,50.83,51.13,62800.0,29.9603,30.1371,29.9544,30.1312,62800.0
2012-05-23 15:00:00,51.14,51.43,51.1,51.41,99300.0,30.1371,30.308,30.1135,30.2962,99300.0
2012-05-23 15:30:00,51.4,51.78,51.39,51.71,229200.0,30.2903,30.5143,30.2844,30.473,229200.0
2012-05-24 09:30:00,51.09,51.32,50.81,50.96,150500.0,30.1076,30.2432,29.9426,30.031,150500.0
2012-05-24 10:00:00,50.94,51.12,50.49,50.58,123500.0,30.0192,30.1253,29.7541,29.8071,123500.0
2012-05-24 10:30:00,50.57,50.74,50.38,50.48,94100.0,29.8012,29.9014,29.6892,29.7482,94100.0
2012-05-24 11:00:00,50.52,50.63,50.46,50.46,78100.0,29.7717,29.8366,29.7364,29.7364,78100.0
2012-05-24 11:30:00,50.46,50.48,50.17,50.25,64500.0,29.7364,29.7482,29.5655,29.6126,64500.0
2012-05-24 12:00:00,50.24,50.36,50.09,50.19,58200.0,29.6067,29.6775,29.5183,29.5773,58200.0
2012-05-24 12:30:00,50.18,50.18,49.86,49.9,96200.0,29.5714,29.5714,29.3828,29.4064,96200.0
2012-05-24 13:00:00,49.91,49.91,49.59,49.64,130300.0,29.4123,29.4123,29.2237,29.2532,130300.0
2012-05-24 13:30:00,49.63,49.71,49.35,49.35,96500.0,29.2473,29.2944,29.0823,29.0823,96500.0
2012-05-24 14:00:00,49.35,49.57,49.24,49.54,82000.0,29.0823,29.2119,29.0174,29.1942,82000.0
2012-05-24 14:30:00,49.56,49.71,49.55,49.66,84900.0,29.206,29.2944,29.2001,29.2649,84900.0
2012-05-24 15:00:00,49.67,49.86,49.5,49.81,113600.0,29.2708,29.3828,29.1706,29.3533,113600.0
2012-05-24 15:30:00,49.82,50.07,49.75,50.03,199800.0,29.3592,29.5066,29.318,29.483,199800.0
2012-05-25 09:30:00,49.71,49.71,49.39,49.39,135200.0,29.2944,29.2944,29.1058,29.1058,135200.0
2012-05-25 10:00:00,49.36,49.36,48.88,48.92,200800.0,29.0881,29.0881,28.8053,28.8289,200800.0
2012-05-25 10:30:00,48.91,49.05,48.74,48.74,117200.0,28.823,28.9055,28.7228,28.7228,117200.0
2012-05-25 11:00:00,48.77,48.97,48.77,48.9,64700.0,28.7405,28.8583,28.7405,28.8171,64700.0
2012-05-25 11:30:00,48.91,49.2,48.87,49.14,63500.0,28.823,28.9939,28.7994,28.9585,63500.0
2012-05-25 12:00:00,49.12,49.13,48.84,48.89,61700.0,28.9467,28.9526,28.7817,28.8112,61700.0
2012-05-25 12:30:00,48.89,48.93,48.83,48.83,38400.0,28.8112,28.8347,28.7758,28.7758,38400.0
2012-05-25 13:00:00,48.83,48.84,48.74,48.81,51600.0,28.7758,28.7817,28.7228,28.764,51600.0
2012-05-25 13:30:00,48.81,48.94,48.78,48.86,73100.0,28.764,28.8406,28.7463,28.7935,73100.0
2012-05-25 14:00:00,48.88,48.92,48.76,48.84,57400.0,28.8053,28.8289,28.7346,28.7817,57400.0
2012-05-25 14:30:00,48.82,48.89,48.76,48.83,40400.0,28.7699,28.8112,28.7346,28.7758,40400.0
2012-05-25 15:00:00,48.85,48.89,48.75,48.8,72100.0,28.7876,28.8112,28.7287,28.7581,72100.0
2012-05-25 15:30:00,48.8,48.88,48.77,48.83,174600.0,28.7581,28.8053,28.7405,28.7758,174600.0
2012-05-29 09:30:00,49.59,49.81,49.4,49.73,175100.0,29.2237,29.3533,29.1117,29.3062,175100.0
2012-05-29 10:00:00,49.73,49.85,49.53,49.81,92600.0,29.3062,29.3769,29.1883,29.3533,92600.0
2012-05-29 10:30:00,49.82,49.96,49.77,49.95,59100.0,29.3592,29.4417,29.3298,29.4358,59100.0
2012-05-29 11:00:00,49.94,49.97,49.66,49.73,68800.0,29.4299,29.4476,29.2649,29.3062,68800.0
2012-05-29 11:30:00,49.73,49.73,49.33,49.51,62100.0,29.3062,29.3062,29.0705,29.1765,62100.0
2012-05-29 12:00:00,49.5,49.64,49.4,49.6,55900.0,29.1706,29.2532,29.1117,29.2296,55900.0
2012-05-29 12:30:00,49.58,49.75,49.51,49.65,36200.0,29.2178,29.318,29.1765,29.259,36200.0
2012-05-29 13:00:00,49.65,49.75,49.51,49.52,35500.0,29.259,29.318,29.1765,29.1824,35500.0
2012-05-29 13:30:00,49.5,49.7,49.49,49.7,34100.0,29.1706,29.2885,29.1648,29.2885,34100.0
2012-05-29 14:00:00,49.67,49.73,49.55,49.58,41100.0,29.2708,29.3062,29.2001,29.2178,41100.0
2012-05-29 14:30:00,49.59,49.67,49.55,49.58,38500.0,29.2237,29.2708,29.2001,29.2178,38500.0
2012-05-29 15:00:00,49.57,49.66,49.53,49.65,46800.0,29.2119,29.2649,29.1883,29.259,46800.0
2012-05-29 15:30:00,49.66,49.81,49.44,49.81,187400.0,29.2649,29.3533,29.1353,29.3533,187400.0
2012-05-30 09:30:00,49.24,49.32,48.85,48.92,94900.0,29.0174,29.0646,28.7876,28.8289,94900.0
2012-05-30 10:00:00,48.88,49.19,48.8,49.07,57200.0,28.8053,28.988,28.7581,28.9172,57200.0
2012-05-30 10:30:00,49.06,49.17,48.98,49.09,51000.0,28.9114,28.9762,28.8642,28.929,51000.0
2012-05-30 11:00:00,49.08,49.52,49.04,49.52,84200.0,28.9231,29.1824,28.8996,29.1824,84200.0
2012-05-30 11:30:00,49.51,49.62,49.39,49.59,54800.0,29.1765,29.2414,29.1058,29.2237,54800.0
2012-05-30 12:00:00,49.57,49.61,49.33,49.33,45300.0,29.2119,29.2355,29.0705,29.0705,45300.0
2012-05-30 12:30:00,49.32,49.45,49.27,49.33,31700.0,29.0646,29.1412,29.0351,29.0705,31700.0
2012-05-30 13:00:00,49.34,49.37,49.27,49.32,26300.0,29.0764,29.094,29.0351,29.0646,26300.0
2012-05-30 13:30:00,49.3,49.48,49.3,49.39,48600.0,29.0528,29.1589,29.0528,29.1058,48600.0
2012-05-30 14:00:00,49.38,49.45,49.25,49.28,27100.0,29.0999,29.1412,29.0233,29.041,27100.0
2012-05-30 14:30:00,49.28,49.35,49.24,49.32,45200.0,29.041,29.0823,29.0174,29.0646,45200.0
2012-05-30 15:00:00,49.31,49.36,49.15,49.3,61600.0,29.0587,29.0881,28.9644,29.0528,61600.0
2012-05-30 15:30:00,49.32,49.33,49.16,49.17,158300.0,29.0646,29.0705,28.9703,28.9762,158300.0
2012-05-31 09:30:00,49.43,49.94,49.21,49.39,168700.0,29.1294,29.4299,28.9997,29.1058,168700.0
2012-05-31 10:00:00,49.36,49.54,49.21,49.32,49100.0,29.0881,29.1942,28.9997,29.0646,49100.0
2012-05-31 10:30:00,49.32,49.33,48.88,49.07,95100.0,29.0646,29.0705,28.8053,28.9172,95100.0
2012-05-31 11:00:00,49.08,49.16,48.95,49.11,58700.0,28.9231,28.9703,28.8465,28.9408,58700.0
2012-05-31 11:30:00,49.1,49.39,49.02,49.02,100800.0,28.9349,29.1058,28.8878,28.8878,100800.0
2012-05-31 12:00:00,49.02,49.33,48.99,49.28,153000.0,28.8878,29.0705,28.8701,29.041,153000.0
2012-05-31 12:30:00,49.29,49.41,49.24,49.28,95900.0,29.0469,29.1176,29.0174,29.041,95900.0
2012-05-31 13:00:00,49.27,49.59,49.27,49.5,97400.0,29.0351,29.2237,29.0351,29.1706,97400.0
2012-05-31 13:30:00,49.44,49.45,49.26,49.4,90400.0,29.1353,29.1412,29.0292,29.1117,90400.0
2012-05-31 14:00:00,49.39,49.48,49.36,49.36,83600.0,29.1058,29.1589,29.0881,29.0881,83600.0
2012-05-31 14:30:00,49.36,49.61,49.31,49.57,63400.0,29.0881,29.2355,29.0587,29.2119,63400.0
2012-05-31 15:00:00,49.56,49.87,49.52,49.85,76100.0,29.206,29.3887,29.1824,29.3769,76100.0
2012-05-31 15:30:00,49.84,50.0,49.69,49.75,263500.0,29.371,29.4653,29.2826,29.318,263500.0
2012-06-01 09:30:00,48.83,49.13,48.47,48.59,143200.0,28.7758,28.9526,28.5637,28.6344,143200.0
2012-06-01 10:00:00,48.57,48.68,48.41,48.45,95500.0,28.6226,28.6874,28.5283,28.5519,95500.0
2012-06-01 10:30:00,48.45,48.47,47.91,47.95,132400.0,28.5519,28.5637,28.2337,28.2572,132400.0
2012-06-01 11:00:00,47.95,48.2,47.88,48.2,80900.0,28.2572,28.4046,28.216,28.4046,80900.0
2012-06-01 11:30:00,48.19,48.31,48.12,48.28,76200.0,28.3987,28.4694,28.3574,28.4517,76200.0
2012-06-01 12:00:00,48.27,48.49,48.18,48.25,113800.0,28.4458,28.5754,28.3928,28.434,113800.0
2012-06-01 12:30:00,48.27,48.39,48.22,48.39,69000.0,28.4458,28.5165,28.4163,28.5165,69000.0
2012-06-01 13:00:00,48.38,48.45,48.26,48.29,74600.0,28.5106,28.5519,28.4399,28.4576,74600.0
2012-06-01 13:30:00,48.27,48.29,47.97,48.0,68500.0,28.4458,28.4576,28.269,28.2867,68500.0
2012-06-01 14:00:00,48.0,48.24,47.92,48.09,58600.0,28.2867,28.4281,28.2395,28.3397,58600.0
2012-06-01 14:30:00,48.11,48.2,48.03,48.05,54800.0,28.3515,28.4046,28.3044,28.3162,54800.0
2012-06-01 15:00:00,48.07,48.17,48.0,48.04,73800.0,28.3279,28.3869,28.2867,28.3103,73800.0
2012-06-01 15:30:00,48.04,48.13,47.97,48.06,147800.0,28.3103,28.3633,28.269,28.322,147800.0
2012-06-04 09:30:00,48.06,48.24,47.7,47.75,90500.0,28.322,28.4281,28.1099,28.1394,90500.0
2012-06-04 10:00:00,47.75,47.77,46.81,47.26,326400.0,28.1394,28.1511,27.5854,27.8506,326400.0
2012-06-04 10:30:00,47.27,47.45,47.11,47.35,112500.0,27.8565,27.9626,27.7622,27.9036,112500.0
2012-06-04 11:00:00,47.36,47.52,47.24,47.27,73700.0,27.9095,28.0038,27.8388,27.8565,73700.0
2012-06-04 11:30:00,47.26,47.44,47.21,47.33,62000.0,27.8506,27.9567,27.8211,27.8919,62000.0
2012-06-04 12:00:00,47.3,47.35,47.12,47.14,51600.0,27.8742,27.9036,27.7681,27.7799,51600.0
2012-06-04 12:30:00,47.15,47.15,46.85,46.85,63100.0,27.7858,27.7858,27.609,27.609,63100.0
2012-06-04 13:00:00,46.84,46.99,46.8,46.96,84300.0,27.6031,27.6915,27.5795,27.6738,84300.0
2012-06-04 13:30:00,46.96,47.2,46.82,46.95,66600.0,27.6738,27.8152,27.5913,27.6679,66600.0
2012-06-04 14:00:00,46.93,47.27,46.89,47.16,56400.0,27.6561,27.8565,27.6326,27.7917,56400.0
2012-06-04 14:30:00,47.15,47.6,47.15,47.5,106400.0,27.7858,28.051,27.7858,27.992,106400.0
2012-06-04 15:00:00,47.5,47.56,47.37,47.5,111000.0,27.992,28.0274,27.9154,27.992,111000.0
2012-06-04 15:30:00,47.48,47.69,47.4,47.66,151400.0,27.9803,28.104,27.9331,28.0863,151400.0
2012-06-05 09:30:00,47.73,48.15,47.6,48.12,79500.0,28.1276,28.3751,28.051,28.3574,79500.0
2012-06-05 10:00:00,48.12,48.49,48.12,48.45,88300.0,28.3574,28.5754,28.3574,28.5519,88300.0
2012-06-05 10:30:00,48.45,48.49,48.05,48.2,31900.0,28.5519,28.5754,28.3162,28.4046,31900.0
2012-06-05 11:00:00,48.23,48.23,48.0,48.01,46000.0,28.4222,28.4222,28.2867,28.2926,46000.0
2012-06-05 11:30:00,48.03,48.1,47.74,47.95,68200.0,28.3044,28.3456,28.1335,28.2572,68200.0
2012-06-05 12:00:00,47.97,48.18,47.94,48.12,25300.0,28.269,28.3928,28.2513,28.3574,25300.0
2012-06-05 12:30:00,48.14,48.34,48.14,48.2,35800.0,28.3692,28.4871,28.3692,28.4046,35800.0
2012-06-05 13:00:00,48.16,48.22,48.11,48.17,17900.0,28.381,28.4163,28.3515,28.3869,17900.0
2012-06-05 13:30:00,48.17,48.38,48.11,48.37,43700.0,28.3869,28.5106,28.3515,28.5047,43700.0
2012-06-05 14:00:00,48.35,48.49,48.34,48.43,61100.0,28.4929,28.5754,28.4871,28.5401,61100.0
2012-06-05 14:30:00,48.41,48.5,48.31,48.45,62000.0,28.5283,28.5813,28.4694,28.5519,62000.0
2012-06-05 15:00:00,48.48,48.57,48.38,48.38,63500.0,28.5696,28.6226,28.5106,28.5106,63500.0
2012-06-05 15:30:00,48.39,48.5,48.34,48.47,199500.0,28.5165,28.5813,28.4871,28.5637,199500.0
2012-06-06 09:30:00,49.1,49.35,48.95,49.23,139800.0,28.9349,29.0823,28.8465,29.0115,139800.0
2012-06-06 10:00:00,49.25,49.28,48.98,49.1,92600.0,29.0233,29.041,28.8642,28.9349,92600.0
2012-06-06 10:30:00,49.09,49.1,48.91,48.92,62500.0,28.929,28.9349,28.823,28.8289,62500.0
2012-06-06 11:00:00,48.92,49.13,48.85,49.1,75700.0,28.8289,28.9526,28.7876,28.9349,75700.0
2012-06-06 11:30:00,49.11,49.23,49.05,49.16,34000.0,28.9408,29.0115,28.9055,28.9703,34000.0
2012-06-06 12:00:00,49.16,49.25,49.16,49.24,43600.0,28.9703,29.0233,28.9703,29.0174,43600.0
2012-06-06 12:30:00,49.25,49.34,49.23,49.3,19100.0,29.0233,29.0764,29.0115,29.0528,19100.0
2012-06-06 13:00:00,49.31,49.33,49.26,49.31,37200.0,29.0587,29.0705,29.0292,29.0587,37200.0
2012-06-06 13:30:00,49.32,49.32,49.06,49.09,39200.0,29.0646,29.0646,28.9114,28.929,39200.0
2012-06-06 14:00:00,49.07,49.11,48.91,48.99,55100.0,28.9172,28.9408,28.823,28.8701,55100.0
2012-06-06 14:30:00,49.0,49.1,48.98,49.04,58400.0,28.876,28.9349,28.8642,28.8996,58400.0
2012-06-06 15:00:00,49.04,49.16,49.0,49.15,136500.0,28.8996,28.9703,28.876,28.9644,136500.0
2012-06-06 15:30:00,49.15,49.35,49.1,49.31,170500.0,28.9644,29.0823,28.9349,29.0587,170500.0
2012-06-07 09:30:00,49.83,50.04,49.69,49.97,87100.0,29.3651,29.4889,29.2826,29.4476,87100.0
2012-06-07 10:00:00,49.99,50.08,49.52,50.07,93300.0,29.4594,29.5124,29.1824,29.5066,93300.0
2012-06-07 10:30:00,50.06,50.13,49.79,49.82,90800.0,29.5007,29.5419,29.3415,29.3592,90800.0
2012-06-07 11:00:00,49.83,49.95,49.79,49.92,43200.0,29.3651,29.4358,29.3415,29.4182,43200.0
2012-06-07 11:30:00,49.94,49.94,49.76,49.78,28400.0,29.4299,29.4299,29.3239,29.3357,28400.0
2012-06-07 12:00:00,49.77,50.0,49.74,49.9,37900.0,29.3298,29.4653,29.3121,29.4064,37900.0
2012-06-07 12:30:00,49.9,49.91,49.8,49.8,39700.0,29.4064,29.4123,29.3474,29.3474,39700.0
2012-06-07 13:00:00,49.79,49.88,49.78,49.84,32900.0,29.3415,29.3946,29.3357,29.371,32900.0
2012-06-07 13:30:00,49.85,49.85,49.71,49.73,23800.0,29.3769,29.3769,29.2944,29.3062,23800.0
2012-06-07 14:00:00,49.72,49.83,49.71,49.82,18500.0,29.3003,29.3651,29.2944,29.3592,18500.0
2012-06-07 14:30:00,49.83,49.83,49.69,49.71,30600.0,29.3651,29.3651,29.2826,29.2944,30600.0
2012-06-07 15:00:00,49.71,49.71,49.57,49.6,38400.0,29.2944,29.2944,29.2119,29.2296,38400.0
2012-06-07 15:30:00,49.59,49.68,49.5,49.56,138700.0,29.2237,29.2767,29.1706,29.206,138700.0
2012-06-08 09:30:00,48.98,49.16,48.79,48.85,61400.0,28.8642,28.9703,28.7522,28.7876,61400.0
2012-06-08 10:00:00,48.84,49.18,48.8,49.12,58900.0,28.7817,28.9821,28.7581,28.9467,58900.0
2012-06-08 10:30:00,49.11,49.56,49.08,49.49,60500.0,28.9408,29.206,28.9231,29.1648,60500.0
2012-06-08 11:00:00,49.48,49.65,49.4,49.43,36500.0,29.1589,29.259,29.1117,29.1294,36500.0
2012-06-08 11:30:00,49.49,49.57,49.22,49.23,29200.0,29.1648,29.2119,29.0056,29.0115,29200.0
2012-06-08 12:00:00,49.22,49.27,49.13,49.2,56500.0,29.0056,29.0351,28.9526,28.9939,56500.0
2012-06-08 12:30:00,49.19,49.32,49.19,49.23,44900.0,28.988,29.0646,28.988,29.0115,44900.0
2012-06-08 13:00:00,49.24,49.35,49.22,49.3,39600.0,29.0174,29.0823,29.0056,29.0528,39600.0
2012-06-08 13:30:00,49.29,49.33,49.13,49.15,33000.0,29.0469,29.0705,28.9526,28.9644,33000.0
2012-06-08 14:00:00,49.16,49.24,49.12,49.13,61900.0,28.9703,29.0174,28.9467,28.9526,61900.0
2012-06-08 14:30:00,49.13,49.28,49.1,49.26,46800.0,28.9526,29.041,28.9349,29.0292,46800.0
2012-06-08 15:00:00,49.27,49.44,49.13,49.14,61300.0,29.0351,29.1353,28.9526,28.9585,61300.0
2012-06-08 15:30:00,49.14,49.16,48.85,49.0,325400.0,28.9585,28.9703,28.7876,28.876,325400.0
2012-06-11 09:30:00,49.64,49.65,49.36,49.37,69200.0,29.2532,29.259,29.0881,29.094,69200.0
2012-06-11 10:00:00,49.33,49.46,49.03,49.13,64200.0,29.0705,29.1471,28.8937,28.9526,64200.0
2012-06-11 10:30:00,49.13,49.36,48.92,48.93,39000.0,28.9526,29.0881,28.8289,28.8347,39000.0
2012-06-11 11:00:00,48.91,49.0,48.75,48.83,54600.0,28.823,28.876,28.7287,28.7758,54600.0
2012-06-11 11:30:00,48.82,49.14,48.79,49.05,35800.0,28.7699,28.9585,28.7522,28.9055,35800.0
2012-06-11 12:00:00,49.03,49.17,48.85,48.86,25000.0,28.8937,28.9762,28.7876,28.7935,25000.0
2012-06-11 12:30:00,48.87,49.05,48.84,48.96,34400.0,28.7994,28.9055,28.7817,28.8524,34400.0
2012-06-11 13:00:00,48.96,48.96,48.83,48.86,32100.0,28.8524,28.8524,28.7758,28.7935,32100.0
2012-06-11 13:30:00,48.84,48.88,48.67,48.73,37900.0,28.7817,28.8053,28.6815,28.7169,37900.0
2012-06-11 14:00:00,48.74,48.74,48.54,48.63,52200.0,28.7228,28.7228,28.6049,28.658,52200.0
2012-06-11 14:30:00,48.62,48.71,48.44,48.45,90500.0,28.6521,28.7051,28.546,28.5519,90500.0
2012-06-11 15:00:00,48.46,48.66,48.45,48.61,67000.0,28.5578,28.6756,28.5519,28.6462,67000.0
2012-06-11 15:30:00,48.59,48.89,48.38,48.41,149300.0,28.6344,28.8112,28.5106,28.5283,149300.0
2012-06-12 09:30:00,48.69,48.91,48.51,48.77,70200.0,28.6933,28.823,28.5872,28.7405,70200.0
2012-06-12 10:00:00,48.79,48.96,48.56,48.68,65600.0,28.7522,28.8524,28.6167,28.6874,65600.0
2012-06-12 10:30:00,48.68,48.76,48.47,48.61,85900.0,28.6874,28.7346,28.5637,28.6462,85900.0
2012-06-12 11:00:00,48.61,49.17,48.59,49.08,50700.0,28.6462,28.9762,28.6344,28.9231,50700.0
2012-06-12 11:30:00,49.06,49.06,48.84,48.93,37900.0,28.9114,28.9114,28.7817,28.8347,37900.0
2012-06-12 12:00:00,48.9,48.96,48.74,48.9,26300.0,28.8171,28.8524,28.7228,28.8171,26300.0
2012-06-12 12:30:00,48.9,49.03,48.8,48.82,29600.0,28.8171,28.8937,28.7581,28.7699,29600.0
2012-06-12 13:00:00,48.84,49.03,48.75,48.82,38700.0,28.7817,28.8937,28.7287,28.7699,38700.0
2012-06-12 13:30:00,48.84,48.9,48.73,48.78,29700.0,28.7817,28.8171,28.7169,28.7463,29700.0
2012-06-12 14:00:00,48.78,48.89,48.77,48.8,33100.0,28.7463,28.8112,28.7405,28.7581,33100.0
2012-06-12 14:30:00,48.82,49.02,48.82,48.94,44700.0,28.7699,28.8878,28.7699,28.8406,44700.0
2012-06-12 15:00:00,48.93,48.98,48.83,48.98,41500.0,28.8347,28.8642,28.7758,28.8642,41500.0
2012-06-12 15:30:00,48.98,49.23,48.95,49.19,130200.0,28.8642,29.0115,28.8465,28.988,130200.0
2012-06-13 09:30:00,48.9,49.35,48.82,49.25,63400.0,28.8171,29.0823,28.7699,29.0233,63400.0
2012-06-13 10:00:00,49.26,49.73,49.22,49.73,65300.0,29.0292,29.3062,29.0056,29.3062,65300.0
2012-06-13 10:30:00,49.74,50.1,49.73,50.04,101300.0,29.3121,29.5242,29.3062,29.4889,101300.0
2012-06-13 11:00:00,50.01,50.03,49.73,49.83,37000.0,29.4712,29.483,29.3062,29.3651,37000.0
2012-06-13 11:30:00,49.85,50.0,49.82,49.92,55600.0,29.3769,29.4653,29.3592,29.4182,55600.0
2012-06-13 12:00:00,49.9,49.92,49.75,49.88,38500.0,29.4064,29.4182,29.318,29.3946,38500.0
2012-06-13 12:30:00,49.91,50.1,49.87,49.94,32500.0,29.4123,29.5242,29.3887,29.4299,32500.0
2012-06-13 13:00:00,49.91,49.93,49.83,49.91,17000.0,29.4123,29.4241,29.3651,29.4123,17000.0
2012-06-13 13:30:00,49.91,50.01,49.87,49.94,33500.0,29.4123,29.4712,29.3887,29.4299,33500.0
2012-06-13 14:00:00,49.94,49.95,49.79,49.84,25600.0,29.4299,29.4358,29.3415,29.371,25600.0
2012-06-13 14:30:00,49.82,49.85,49.67,49.72,41100.0,29.3592,29.3769,29.2708,29.3003,41100.0
2012-06-13 15:00:00,49.73,49.76,49.25,49.25,103000.0,29.3062,29.3239,29.0233,29.0233,103000.0
2012-06-13 15:30:00,49.26,49.52,49.25,49.51,106700.0,29.0292,29.1824,29.0233,29.1765,106700.0
2012-06-14 09:30:00,49.78,49.8,49.31,49.75,83200.0,29.3357,29.3474,29.0587,29.318,83200.0
2012-06-14 10:00:00,49.79,49.82,49.48,49.56,41800.0,29.3415,29.3592,29.1589,29.206,41800.0
2012-06-14 10:30:00,49.6,49.62,49.41,49.47,26100.0,29.2296,29.2414,29.1176,29.153,26100.0
2012-06-14 11:00:00,49.5,49.88,49.49,49.81,54200.0,29.1706,29.3946,29.1648,29.3533,54200.0
2012-06-14 11:30:00,49.82,49.83,49.61,49.61,24300.0,29.3592,29.3651,29.2355,29.2355,24300.0
2012-06-14 12:00:00,49.59,49.63,49.49,49.49,23100.0,29.2237,29.2473,29.1648,29.1648,23100.0
2012-06-14 12:30:00,49.51,49.53,49.42,49.43,16200.0,29.1765,29.1883,29.1235,29.1294,16200.0
2012-06-14 13:00:00,49.42,49.44,49.35,49.36,20500.0,29.1235,29.1353,29.0823,29.0881,20500.0
2012-06-14 13:30:00,49.36,49.52,49.34,49.5,20400.0,29.0881,29.1824,29.0764,29.1706,20400.0
2012-06-14 14:00:00,49.49,49.65,49.49,49.57,54300.0,29.1648,29.259,29.1648,29.2119,54300.0
2012-06-14 14:30:00,49.55,49.59,49.34,49.38,46000.0,29.2001,29.2237,29.0764,29.0999,46000.0
2012-06-14 15:00:00,49.37,49.89,49.37,49.42,87600.0,29.094,29.4005,29.094,29.1235,87600.0
2012-06-14 15:30:00,49.46,49.87,49.42,49.75,109800.0,29.1471,29.3887,29.1235,29.318,109800.0
2012-06-15 09:30:00,49.75,49.89,49.52,49.77,91100.0,29.318,29.4005,29.1824,29.3298,91100.0
2012-06-15 10:00:00,49.79,49.93,49.72,49.79,40300.0,29.3415,29.4241,29.3003,29.3415,40300.0
2012-06-15 10:30:00,49.82,50.02,49.79,49.99,45200.0,29.3592,29.4771,29.3415,29.4594,45200.0
2012-06-15 11:00:00,49.97,50.06,49.92,50.05,29900.0,29.4476,29.5007,29.4182,29.4948,29900.0
2012-06-15 11:30:00,50.07,50.07,49.88,49.92,31400.0,29.5066,29.5066,29.3946,29.4182,31400.0
2012-06-15 12:00:00,49.93,49.94,49.85,49.85,16800.0,29.4241,29.4299,29.3769,29.3769,16800.0
2012-06-15 12:30:00,49.87,49.9,49.8,49.85,57300.0,29.3887,29.4064,29.3474,29.3769,57300.0
2012-06-15 13:00:00,49.88,49.97,49.86,49.96,21300.0,29.3946,29.4476,29.3828,29.4417,21300.0
2012-06-15 13:30:00,49.97,50.0,49.94,49.96,24800.0,29.4476,29.4653,29.4299,29.4417,24800.0
2012-06-15 14:00:00,49.95,50.0,49.9,49.98,16800.0,29.4358,29.4653,29.4064,29.4535,16800.0
2012-06-15 14:30:00,49.98,50.03,49.9,49.94,29800.0,29.4535,29.483,29.4064,29.4299,29800.0
2012-06-15 15:00:00,49.95,50.09,49.95,50.07,25700.0,29.4358,29.5183,29.4358,29.5066,25700.0
2012-06-15 15:30:00,50.08,50.21,50.02,50.16,126600.0,29.5124,29.5891,29.4771,29.5596,126600.0
2012-06-18 09:30:00,49.85,50.37,49.84,50.15,202100.0,29.3769,29.6833,29.371,29.5537,202100.0
2012-06-18 10:00:00,50.15,50.49,50.12,50.45,85200.0,29.5537,29.7541,29.536,29.7305,85200.0
2012-06-18 10:30:00,50.44,50.53,50.33,50.34,45200.0,29.7246,29.7776,29.6598,29.6657,45200.0
2012-06-18 11:00:00,50.34,50.35,50.07,50.19,55300.0,29.6657,29.6716,29.5066,29.5773,55300.0
2012-06-18 11:30:00,50.2,50.22,50.08,50.17,41500.0,29.5832,29.5949,29.5124,29.5655,41500.0
2012-06-18 12:00:00,50.17,50.17,50.05,50.07,47900.0,29.5655,29.5655,29.4948,29.5066,47900.0
2012-06-18 12:30:00,50.06,50.13,49.93,50.01,37200.0,29.5007,29.5419,29.4241,29.4712,37200.0
2012-06-18 13:00:00,50.02,50.13,50.0,50.1,26100.0,29.4771,29.5419,29.4653,29.5242,26100.0
2012-06-18 13:30:00,50.1,50.13,50.04,50.1,26000.0,29.5242,29.5419,29.4889,29.5242,26000.0
2012-06-18 14:00:00,50.1,50.16,50.05,50.06,23200.0,29.5242,29.5596,29.4948,29.5007,23200.0
2012-06-18 14:30:00,50.06,50.1,49.91,49.93,35600.0,29.5007,29.5242,29.4123,29.4241,35600.0
2012-06-18 15:00:00,49.93,49.95,49.73,49.77,76800.0,29.4241,29.4358,29.3062,29.3298,76800.0
2012-06-18 15:30:00,49.78,49.79,49.57,49.71,181200.0,29.3357,29.3415,29.2119,29.2944,181200.0
2012-06-19 09:30:00,50.16,50.56,50.09,50.56,73700.0,29.5596,29.7953,29.5183,29.7953,73700.0
2012-06-19 10:00:00,50.55,50.75,50.47,50.74,60100.0,29.7894,29.9073,29.7423,29.9014,60100.0
2012-06-19 10:30:00,50.76,50.82,50.64,50.81,48300.0,29.9132,29.9485,29.8425,29.9426,48300.0
2012-06-19 11:00:00,50.82,51.0,50.8,51.0,56800.0,29.9485,30.0546,29.9367,30.0546,56800.0
2012-06-19 11:30:00,51.0,51.12,50.95,51.07,43800.0,30.0546,30.1253,30.0251,30.0959,43800.0
2012-06-19 12:00:00,51.07,51.22,51.06,51.22,30400.0,30.0959,30.1843,30.09,30.1843,30400.0
2012-06-19 12:30:00,51.21,51.31,51.2,51.3,39100.0,30.1784,30.2373,30.1725,30.2314,39100.0
2012-06-19 13:00:00,51.28,51.58,51.22,51.57,83400.0,30.2196,30.3964,30.1843,30.3905,83400.0
2012-06-19 13:30:00,51.57,51.73,51.5,51.55,95800.0,30.3905,30.4848,30.3493,30.3787,95800.0
2012-06-19 14:00:00,51.56,51.8,51.56,51.73,90400.0,30.3846,30.5261,30.3846,30.4848,90400.0
2012-06-19 14:30:00,51.72,51.76,51.5,51.68,102900.0,30.4789,30.5025,30.3493,30.4553,102900.0
2012-06-19 15:00:00,51.68,51.91,51.68,51.91,89300.0,30.4553,30.5909,30.4553,30.5909,89300.0
2012-06-19 15:30:00,51.92,52.05,51.8,51.92,254100.0,30.5968,30.6734,30.5261,30.5968,254100.0
2012-06-20 09:30:00,51.94,51.94,51.65,51.77,76800.0,30.6086,30.6086,30.4377,30.5084,76800.0
2012-06-20 10:00:00,51.77,52.0,51.77,51.95,32200.0,30.5084,30.6439,30.5084,30.6144,32200.0
2012-06-20 10:30:00,51.93,51.93,51.71,51.72,32300.0,30.6027,30.6027,30.473,30.4789,32300.0
2012-06-20 11:00:00,51.73,51.76,51.65,51.67,17000.0,30.4848,30.5025,30.4377,30.4494,17000.0
2012-06-20 11:30:00,51.67,51.74,51.65,51.65,19300.0,30.4494,30.4907,30.4377,30.4377,19300.0
2012-06-20 12:00:00,51.67,51.71,51.57,51.61,22900.0,30.4494,30.473,30.3905,30.4141,22900.0
2012-06-20 12:30:00,51.61,51.85,51.22,51.85,81800.0,30.4141,30.5555,30.1843,30.5555,81800.0
2012-06-20 13:00:00,51.89,52.15,51.87,51.98,49300.0,30.5791,30.7323,30.5673,30.6321,49300.0
2012-06-20 13:30:00,52.0,52.14,51.97,52.13,41800.0,30.6439,30.7264,30.6262,30.7205,41800.0
2012-06-20 14:00:00,52.14,52.25,51.91,51.94,47000.0,30.7264,30.7912,30.5909,30.6086,47000.0
2012-06-20 14:30:00,51.98,52.09,51.77,51.91,58300.0,30.6321,30.697,30.5084,30.5909,58300.0
2012-06-20 15:00:00,51.92,51.92,51.64,51.84,47700.0,30.5968,30.5968,30.4318,30.5496,47700.0
2012-06-20 15:30:00,51.84,52.1,51.8,52.0,108100.0,30.5496,30.7028,30.5261,30.6439,108100.0
2012-06-21 09:30:00,51.82,52.16,51.55,51.71,70300.0,30.5378,30.7382,30.3787,30.473,70300.0
2012-06-21 10:00:00,51.63,51.63,51.33,51.42,44700.0,30.4259,30.4259,30.2491,30.3021,44700.0
2012-06-21 10:30:00,51.43,51.52,51.37,51.41,28500.0,30.308,30.361,30.2727,30.2962,28500.0
2012-06-21 11:00:00,51.38,51.38,51.0,51.14,47200.0,30.2785,30.2785,30.0546,30.1371,47200.0
2012-06-21 11:30:00,51.14,51.29,51.0,51.27,27700.0,30.1371,30.2255,30.0546,30.2137,27700.0
2012-06-21 12:00:00,51.25,51.28,50.66,50.67,76500.0,30.2019,30.2196,29.8542,29.8601,76500.0
2012-06-21 12:30:00,50.7,50.98,50.65,50.91,50500.0,29.8778,30.0428,29.8484,30.0016,50500.0
2012-06-21 13:00:00,50.9,50.96,50.75,50.77,22900.0,29.9957,30.031,29.9073,29.9191,22900.0
2012-06-21 13:30:00,50.76,50.81,50.46,50.47,79700.0,29.9132,29.9426,29.7364,29.7423,79700.0
2012-06-21 14:00:00,50.47,50.58,50.26,50.4,67300.0,29.7423,29.8071,29.6185,29.701,67300.0
2012-06-21 14:30:00,50.39,50.39,50.25,50.35,39900.0,29.6951,29.6951,29.6126,29.6716,39900.0
2012-06-21 15:00:00,50.34,50.38,50.14,50.14,67900.0,29.6657,29.6892,29.5478,29.5478,67900.0
2012-06-21 15:30:00,50.15,50.17,49.82,49.87,261600.0,29.5537,29.5655,29.3592,29.3887,261600.0
2012-06-22 09:30:00,49.83,50.31,49.75,50.01,129600.0,29.3651,29.648,29.318,29.4712,129600.0
2012-06-22 10:00:00,50.02,50.34,49.99,50.26,45500.0,29.4771,29.6657,29.4594,29.6185,45500.0
2012-06-22 10:30:00,50.25,50.26,50.0,50.17,42400.0,29.6126,29.6185,29.4653,29.5655,42400.0
2012-06-22 11:00:00,50.17,50.35,50.16,50.29,53000.0,29.5655,29.6716,29.5596,29.6362,53000.0
2012-06-22 11:30:00,50.27,50.44,50.25,50.44,15000.0,29.6244,29.7246,29.6126,29.7246,15000.0
2012-06-22 12:00:00,50.44,50.45,50.33,50.44,14500.0,29.7246,29.7305,29.6598,29.7246,14500.0
2012-06-22 12:30:00,50.42,50.45,50.39,50.41,13500.0,29.7128,29.7305,29.6951,29.7069,13500.0
2012-06-22 13:00:00,50.41,50.54,50.35,50.53,23200.0,29.7069,29.7835,29.6716,29.7776,23200.0
2012-06-22 13:30:00,50.53,50.66,50.53,50.66,26500.0,29.7776,29.8542,29.7776,29.8542,26500.0
2012-06-22 14:00:00,50.67,50.78,50.64,50.71,41300.0,29.8601,29.925,29.8425,29.8837,41300.0
2012-06-22 14:30:00,50.72,50.84,50.66,50.8,30600.0,29.8896,29.9603,29.8542,29.9367,30600.0
2012-06-22 15:00:00,50.79,50.83,50.68,50.74,34000.0,29.9309,29.9544,29.866,29.9014,34000.0
2012-06-22 15:30:00,50.74,50.95,50.68,50.72,122900.0,29.9014,30.0251,29.866,29.8896,122900.0
2012-06-25 09:30:00,49.9,50.22,49.24,49.55,182600.0,29.4064,29.5949,29.0174,29.2001,182600.0
2012-06-25 10:00:00,49.56,49.73,49.39,49.46,80700.0,29.206,29.3062,29.1058,29.1471,80700.0
2012-06-25 10:30:00,49.47,49.7,49.45,49.61,27500.0,29.153,29.2885,29.1412,29.2355,27500.0
2012-06-25 11:00:00,49.66,49.74,49.54,49.54,27900.0,29.2649,29.3121,29.1942,29.1942,27900.0
2012-06-25 11:30:00,49.52,49.54,49.39,49.5,19600.0,29.1824,29.1942,29.1058,29.1706,19600.0
2012-06-25 12:00:00,49.47,49.71,49.47,49.58,46700.0,29.153,29.2944,29.153,29.2178,46700.0
2012-06-25 12:30:00,49.58,49.66,49.52,49.6,18700.0,29.2178,29.2649,29.1824,29.2296,18700.0
2012-06-25 13:00:00,49.57,49.78,49.55,49.76,20600.0,29.2119,29.3357,29.2001,29.3239,20600.0
2012-06-25 13:30:00,49.75,49.83,49.49,49.52,31400.0,29.318,29.3651,29.1648,29.1824,31400.0
2012-06-25 14:00:00,49.53,49.66,49.52,49.59,20200.0,29.1883,29.2649,29.1824,29.2237,20200.0
2012-06-25 14:30:00,49.56,49.65,49.56,49.64,21100.0,29.206,29.259,29.206,29.2532,21100.0
2012-06-25 15:00:00,49.63,49.66,49.58,49.59,32200.0,29.2473,29.2649,29.2178,29.2237,32200.0
2012-06-25 15:30:00,49.6,49.67,49.5,49.57,150200.0,29.2296,29.2708,29.1706,29.2119,150200.0
2012-06-26 09:30:00,49.55,49.61,49.36,49.47,78200.0,29.2001,29.2355,29.0881,29.153,78200.0
2012-06-26 10:00:00,49.48,49.54,49.25,49.27,54900.0,29.1589,29.1942,29.0233,29.0351,54900.0
2012-06-26 10:30:00,49.29,49.36,49.2,49.27,22300.0,29.0469,29.0881,28.9939,29.0351,22300.0
2012-06-26 11:00:00,49.28,49.33,49.06,49.22,44000.0,29.041,29.0705,28.9114,29.0056,44000.0
2012-06-26 11:30:00,49.22,49.47,49.19,49.37,40000.0,29.0056,29.153,28.988,29.094,40000.0
2012-06-26 12:00:00,49.38,49.49,49.35,49.37,20800.0,29.0999,29.1648,29.0823,29.094,20800.0
2012-06-26 12:30:00,49.38,49.66,49.38,49.65,34400.0,29.0999,29.2649,29.0999,29.259,34400.0
2012-06-26 13:00:00,49.61,49.63,49.55,49.55,19500.0,29.2355,29.2473,29.2001,29.2001,19500.0
2012-06-26 13:30:00,49.55,49.64,49.49,49.6,19100.0,29.2001,29.2532,29.1648,29.2296,19100.0
2012-06-26 14:00:00,49.6,49.73,49.58,49.67,20700.0,29.2296,29.3062,29.2178,29.2708,20700.0
2012-06-26 14:30:00,49.67,49.68,49.54,49.68,29800.0,29.2708,29.2767,29.1942,29.2767,29800.0
2012-06-26 15:00:00,49.68,49.83,49.67,49.76,19200.0,29.2767,29.3651,29.2708,29.3239,19200.0
2012-06-26 15:30:00,49.78,50.02,49.74,49.89,164500.0,29.3357,29.4771,29.3121,29.4005,164500.0
2012-06-27 09:30:00,49.98,50.06,49.59,49.71,50400.0,29.4535,29.5007,29.2237,29.2944,50400.0
2012-06-27 10:00:00,49.71,50.15,49.67,50.1,28400.0,29.2944,29.5537,29.2708,29.5242,28400.0
2012-06-27 10:30:00,50.09,50.12,49.95,49.98,27400.0,29.5183,29.536,29.4358,29.4535,27400.0
2012-06-27 11:00:00,50.01,50.07,49.92,49.94,15200.0,29.4712,29.5066,29.4182,29.4299,15200.0
2012-06-27 11:30:00,49.94,50.13,49.94,50.1,15000.0,29.4299,29.5419,29.4299,29.5242,15000.0
2012-06-27 12:00:00,50.08,50.3,50.07,50.23,31700.0,29.5124,29.6421,29.5066,29.6008,31700.0
2012-06-27 12:30:00,50.23,50.33,50.16,50.26,18600.0,29.6008,29.6598,29.5596,29.6185,18600.0
2012-06-27 13:00:00,50.27,50.27,50.07,50.15,25100.0,29.6244,29.6244,29.5066,29.5537,25100.0
2012-06-27 13:30:00,50.15,50.2,50.06,50.16,15200.0,29.5537,29.5832,29.5007,29.5596,15200.0
2012-06-27 14:00:00,50.13,50.15,50.05,50.12,21900.0,29.5419,29.5537,29.4948,29.536,21900.0
2012-06-27 14:30:00,50.11,50.15,50.06,50.06,28000.0,29.5301,29.5537,29.5007,29.5007,28000.0
2012-06-27 15:00:00,50.05,50.25,50.05,50.19,32300.0,29.4948,29.6126,29.4948,29.5773,32300.0
2012-06-27 15:30:00,50.2,50.23,50.09,50.1,114100.0,29.5832,29.6008,29.5183,29.5242,114100.0
2012-06-28 09:30:00,49.42,49.48,49.17,49.19,106600.0,29.1235,29.1589,28.9762,28.988,106600.0
2012-06-28 10:00:00,49.19,49.28,49.04,49.07,89000.0,28.988,29.041,28.8996,28.9172,89000.0
2012-06-28 10:30:00,49.07,49.07,48.7,48.89,71200.0,28.9172,28.9172,28.6992,28.8112,71200.0
2012-06-28 11:00:00,48.88,49.15,48.75,49.06,40400.0,28.8053,28.9644,28.7287,28.9114,40400.0
2012-06-28 11:30:00,49.07,49.15,49.07,49.1,14400.0,28.9172,28.9644,28.9172,28.9349,14400.0
2012-06-28 12:00:00,49.09,49.14,49.0,49.04,15700.0,28.929,28.9585,28.876,28.8996,15700.0
2012-06-28 12:30:00,49.06,49.07,48.98,49.04,19700.0,28.9114,28.9172,28.8642,28.8996,19700.0
2012-06-28 13:00:00,49.04,49.13,49.02,49.13,25400.0,28.8996,28.9526,28.8878,28.9526,25400.0
2012-06-28 13:30:00,49.12,49.15,49.01,49.1,33600.0,28.9467,28.9644,28.8819,28.9349,33600.0
2012-06-28 14:00:00,49.11,49.13,48.91,48.99,29900.0,28.9408,28.9526,28.823,28.8701,29900.0
2012-06-28 14:30:00,49.0,49.05,48.95,49.01,37200.0,28.876,28.9055,28.8465,28.8819,37200.0
2012-06-28 15:00:00,49.0,49.1,48.99,49.09,51500.0,28.876,28.9349,28.8701,28.929,51500.0
2012-06-28 15:30:00,49.11,49.53,49.11,49.49,227600.0,28.9408,29.1883,28.9408,29.1648,227600.0
2012-06-29 09:30:00,51.07,51.13,50.66,50.97,145600.0,30.0959,30.1312,29.8542,30.0369,145600.0
2012-06-29 10:00:00,51.0,51.1,50.86,50.96,76600.0,30.0546,30.1135,29.9721,30.031,76600.0
2012-06-29 10:30:00,50.98,51.03,50.92,50.97,45200.0,30.0428,30.0723,30.0075,30.0369,45200.0
2012-06-29 11:00:00,50.96,51.0,50.89,50.94,57300.0,30.031,30.0546,29.9898,30.0192,57300.0
2012-06-29 11:30:00,50.95,50.98,50.89,50.96,38600.0,30.0251,30.0428,29.9898,30.031,38600.0
2012-06-29 12:00:00,50.96,51.0,50.88,50.99,25600.0,30.031,30.0546,29.9839,30.0487,25600.0
2012-06-29 12:30:00,50.98,51.17,50.97,51.14,41300.0,30.0428,30.1548,30.0369,30.1371,41300.0
2012-06-29 13:00:00,51.15,51.33,51.13,51.26,38200.0,30.143,30.2491,30.1312,30.2078,38200.0
2012-06-29 13:30:00,51.26,51.3,51.2,51.2,28100.0,30.2078,30.2314,30.1725,30.1725,28100.0
2012-06-29 14:00:00,51.2,51.23,51.1,51.23,19700.0,30.1725,30.1901,30.1135,30.1901,19700.0
2012-06-29 14:30:00,51.24,51.25,51.12,51.19,26500.0,30.196,30.2019,30.1253,30.1666,26500.0
2012-06-29 15:00:00,51.16,51.18,51.02,51.05,55800.0,30.1489,30.1607,30.0664,30.0841,55800.0
2012-06-29 15:30:00,51.05,51.22,51.01,51.22,142700.0,30.0841,30.1843,30.0605,30.1843,142700.0
2012-07-02 09:30:00,51.4,51.49,51.25,51.36,15400.0,30.2903,30.3434,30.2019,30.2668,15400.0
2012-07-02 10:00:00,51.36,51.41,51.11,51.33,21700.0,30.2668,30.2962,30.1194,30.2491,21700.0
2012-07-02 10:30:00,51.33,51.33,51.22,51.24,10000.0,30.2491,30.2491,30.1843,30.196,10000.0
2012-07-02 11:00:00,51.25,51.26,51.1,51.2,7900.0,30.2019,30.2078,30.1135,30.1725,7900.0
2012-07-02 11:30:00,51.2,51.25,51.16,51.16,8000.0,30.1725,30.2019,30.1489,30.1489,8000.0
2012-07-02 12:00:00,51.16,51.42,51.16,51.42,15500.0,30.1489,30.3021,30.1489,30.3021,15500.0
2012-07-02 12:30:00,51.41,51.46,51.37,51.46,11700.0,30.2962,30.3257,30.2727,30.3257,11700.0
2012-07-02 13:00:00,51.45,51.47,51.37,51.45,14200.0,30.3198,30.3316,30.2727,30.3198,14200.0
2012-07-02 13:30:00,51.46,51.47,51.37,51.37,6400.0,30.3257,30.3316,30.2727,30.2727,6400.0
2012-07-02 14:00:00,51.38,51.45,51.33,51.44,12600.0,30.2785,30.3198,30.2491,30.3139,12600.0
2012-07-02 14:30:00,51.42,51.44,51.34,51.35,10300.0,30.3021,30.3139,30.255,30.2609,10300.0
2012-07-02 15:00:00,51.36,51.44,51.34,51.44,13100.0,30.2668,30.3139,30.255,30.3139,13100.0
2012-07-02 15:30:00,51.44,51.64,51.44,51.55,79800.0,30.3139,30.4318,30.3139,30.3787,79800.0
2012-07-03 09:30:00,52.1,52.7,51.83,52.58,188400.0,30.7028,31.0564,30.5437,30.9857,188400.0
2012-07-03 10:00:00,52.51,52.78,52.35,52.54,85800.0,30.9445,31.1036,30.8502,30.9621,85800.0
2012-07-03 10:30:00,52.54,52.74,52.33,52.35,57300.0,30.9621,31.08,30.8384,30.8502,57300.0
2012-07-03 11:00:00,52.35,52.73,52.35,52.72,74200.0,30.8502,31.0741,30.8502,31.0682,74200.0
2012-07-03 11:30:00,52.71,52.71,52.42,52.61,52400.0,31.0623,31.0623,30.8914,31.0034,52400.0
2012-07-03 12:00:00,52.61,52.77,52.57,52.66,109500.0,31.0034,31.0977,30.9798,31.0329,109500.0
2012-07-03 12:30:00,52.66,52.77,52.59,52.77,95100.0,31.0329,31.0977,30.9916,31.0977,95100.0
2012-07-05 09:30:00,52.92,53.2,52.88,53.02,104000.0,31.1861,31.3511,31.1625,31.245,104000.0
2012-07-05 10:00:00,53.0,53.02,52.56,52.61,57900.0,31.2332,31.245,30.9739,31.0034,57900.0
2012-07-05 10:30:00,52.62,52.68,52.52,52.57,27100.0,31.0093,31.0446,30.9504,30.9798,27100.0
2012-07-05 11:00:00,52.59,52.87,52.59,52.86,47800.0,30.9916,31.1566,30.9916,31.1507,47800.0
2012-07-05 11:30:00,52.9,52.98,52.82,52.82,45100.0,31.1743,31.2214,31.1271,31.1271,45100.0
2012-07-05 12:00:00,52.83,52.97,52.79,52.8,32500.0,31.133,31.2155,31.1095,31.1154,32500.0
2012-07-05 12:30:00,52.79,52.91,52.75,52.91,79100.0,31.1095,31.1802,31.0859,31.1802,79100.0
2012-07-05 13:00:00,52.9,52.98,52.88,52.92,33800.0,31.1743,31.2214,31.1625,31.1861,33800.0
2012-07-05 13:30:00,52.91,53.0,52.89,52.95,26600.0,31.1802,31.2332,31.1684,31.2038,26600.0
2012-07-05 14:00:00,52.94,53.03,52.87,52.95,28500.0,31.1979,31.2509,31.1566,31.2038,28500.0
2012-07-05 14:30:00,52.94,52.94,52.8,52.82,49900.0,31.1979,31.1979,31.1154,31.1271,49900.0
2012-07-05 15:00:00,52.8,52.91,52.79,52.9,40700.0,31.1154,31.1802,31.1095,31.1743,40700.0
2012-07-05 15:30:00,52.9,53.0,52.81,52.81,144600.0,31.1743,31.2332,31.1213,31.1213,144600.0
2012-07-06 09:30:00,52.29,52.4,52.0,52.09,56700.0,30.8148,30.8796,30.6439,30.697,56700.0
2012-07-06 10:00:00,52.08,52.12,51.76,51.81,80700.0,30.6911,30.7146,30.5025,30.5319,80700.0
2012-07-06 10:30:00,51.83,51.88,51.74,51.78,63300.0,30.5437,30.5732,30.4907,30.5143,63300.0
2012-07-06 11:00:00,51.77,51.78,51.51,51.51,23900.0,30.5084,30.5143,30.3552,30.3552,23900.0
2012-07-06 11:30:00,51.51,51.62,51.5,51.54,30500.0,30.3552,30.42,30.3493,30.3728,30500.0
2012-07-06 12:00:00,51.54,51.69,51.52,51.64,26000.0,30.3728,30.4612,30.361,30.4318,26000.0
2012-07-06 12:30:00,51.67,51.77,51.62,51.76,12600.0,30.4494,30.5084,30.42,30.5025,12600.0
2012-07-06 13:00:00,51.77,51.84,51.71,51.83,12300.0,30.5084,30.5496,30.473,30.5437,12300.0
2012-07-06 13:30:00,51.79,51.87,51.78,51.85,20500.0,30.5202,30.5673,30.5143,30.5555,20500.0
2012-07-06 14:00:00,51.84,51.91,51.78,51.79,30100.0,30.5496,30.5909,30.5143,30.5202,30100.0
2012-07-06 14:30:00,51.77,51.77,51.59,51.62,39800.0,30.5084,30.5084,30.4023,30.42,39800.0
2012-07-06 15:00:00,51.63,51.82,51.62,51.82,53900.0,30.4259,30.5378,30.42,30.5378,53900.0
2012-07-06 15:30:00,51.81,52.02,51.81,51.86,132900.0,30.5319,30.6557,30.5319,30.5614,132900.0
2012-07-09 09:30:00,51.67,51.87,51.34,51.46,56000.0,30.4494,30.5673,30.255,30.3257,56000.0
2012-07-09 10:00:00,51.43,51.44,51.23,51.28,23200.0,30.308,30.3139,30.1901,30.2196,23200.0
2012-07-09 10:30:00,51.27,51.38,51.17,51.23,25600.0,30.2137,30.2785,30.1548,30.1901,25600.0
2012-07-09 11:00:00,51.23,51.38,51.21,51.23,39600.0,30.1901,30.2785,30.1784,30.1901,39600.0
2012-07-09 11:30:00,51.22,51.25,51.05,51.15,57500.0,30.1843,30.2019,30.0841,30.143,57500.0
2012-07-09 12:00:00,51.13,51.26,51.07,51.2,29100.0,30.1312,30.2078,30.0959,30.1725,29100.0
2012-07-09 12:30:00,51.22,51.41,51.19,51.31,22800.0,30.1843,30.2962,30.1666,30.2373,22800.0
2012-07-09 13:00:00,51.35,51.4,51.28,51.4,17800.0,30.2609,30.2903,30.2196,30.2903,17800.0
2012-07-09 13:30:00,51.44,51.51,51.39,51.41,21500.0,30.3139,30.3552,30.2844,30.2962,21500.0
2012-07-09 14:00:00,51.43,51.49,51.36,51.39,28000.0,30.308,30.3434,30.2668,30.2844,28000.0
2012-07-09 14:30:00,51.37,51.41,51.32,51.41,13400.0,30.2727,30.2962,30.2432,30.2962,13400.0
2012-07-09 15:00:00,51.44,51.51,51.4,51.43,26000.0,30.3139,30.3552,30.2903,30.308,26000.0
2012-07-09 15:30:00,51.43,51.63,51.39,51.58,69400.0,30.308,30.4259,30.2844,30.3964,69400.0
2012-07-10 09:30:00,51.64,52.08,51.64,51.94,89100.0,30.4318,30.6911,30.4318,30.6086,89100.0
2012-07-10 10:00:00,51.94,51.94,51.56,51.71,39600.0,30.6086,30.6086,30.3846,30.473,39600.0
2012-07-10 10:30:00,51.7,51.79,51.49,51.57,27000.0,30.4671,30.5202,30.3434,30.3905,27000.0
2012-07-10 11:00:00,51.58,51.68,51.54,51.59,14400.0,30.3964,30.4553,30.3728,30.4023,14400.0
2012-07-10 11:30:00,51.59,51.66,51.57,51.6,12500.0,30.4023,30.4435,30.3905,30.4082,12500.0
2012-07-10 12:00:00,51.61,51.65,51.45,51.47,10700.0,30.4141,30.4377,30.3198,30.3316,10700.0
2012-07-10 12:30:00,51.48,51.63,51.46,51.61,8800.0,30.3375,30.4259,30.3257,30.4141,8800.0
2012-07-10 13:00:00,51.61,51.67,51.57,51.58,13800.0,30.4141,30.4494,30.3905,30.3964,13800.0
2012-07-10 13:30:00,51.6,51.6,51.35,51.41,18800.0,30.4082,30.4082,30.2609,30.2962,18800.0
2012-07-10 14:00:00,51.4,51.45,51.0,51.09,49800.0,30.2903,30.3198,30.0546,30.1076,49800.0
2012-07-10 14:30:00,51.09,51.11,50.95,51.04,44500.0,30.1076,30.1194,30.0251,30.0782,44500.0
2012-07-10 15:00:00,51.05,51.22,51.01,51.06,72900.0,30.0841,30.1843,30.0605,30.09,72900.0
2012-07-10 15:30:00,51.05,51.33,50.93,51.31,109800.0,30.0841,30.2491,30.0134,30.2373,109800.0
2012-07-11 09:30:00,51.31,51.68,51.31,51.67,71100.0,30.2373,30.4553,30.2373,30.4494,71100.0
2012-07-11 10:00:00,51.66,51.78,51.46,51.5,52300.0,30.4435,30.5143,30.3257,30.3493,52300.0
2012-07-11 10:30:00,51.56,51.6,51.47,51.5,17800.0,30.3846,30.4082,30.3316,30.3493,17800.0
2012-07-11 11:00:00,51.46,51.66,51.45,51.52,23200.0,30.3257,30.4435,30.3198,30.361,23200.0
2012-07-11 11:30:00,51.55,51.63,51.54,51.61,16700.0,30.3787,30.4259,30.3728,30.4141,16700.0
2012-07-11 12:00:00,51.63,51.88,51.63,51.88,19500.0,30.4259,30.5732,30.4259,30.5732,19500.0
2012-07-11 12:30:00,51.86,51.94,51.86,51.88,12600.0,30.5614,30.6086,30.5614,30.5732,12600.0
2012-07-11 13:00:00,51.85,51.91,51.75,51.82,31600.0,30.5555,30.5909,30.4966,30.5378,31600.0
2012-07-11 13:30:00,51.78,51.92,51.78,51.85,14400.0,30.5143,30.5968,30.5143,30.5555,14400.0
2012-07-11 14:00:00,51.86,51.9,51.36,51.49,44000.0,30.5614,30.585,30.2668,30.3434,44000.0
2012-07-11 14:30:00,51.49,51.6,51.45,51.46,26500.0,30.3434,30.4082,30.3198,30.3257,26500.0
2012-07-11 15:00:00,51.48,51.69,51.48,51.65,42700.0,30.3375,30.4612,30.3375,30.4377,42700.0
2012-07-11 15:30:00,51.65,51.86,51.6,51.75,112200.0,30.4377,30.5614,30.4082,30.4966,112200.0
2012-07-12 09:30:00,51.15,51.19,50.9,50.92,57200.0,30.143,30.1666,29.9957,30.0075,57200.0
2012-07-12 10:00:00,50.94,51.03,50.88,50.89,40500.0,30.0192,30.0723,29.9839,29.9898,40500.0
2012-07-12 10:30:00,50.88,50.96,50.76,50.95,32800.0,29.9839,30.031,29.9132,30.0251,32800.0
2012-07-12 11:00:00,50.94,51.22,50.92,51.21,26000.0,30.0192,30.1843,30.0075,30.1784,26000.0
2012-07-12 11:30:00,51.21,51.28,51.15,51.25,18500.0,30.1784,30.2196,30.143,30.2019,18500.0
2012-07-12 12:00:00,51.24,51.28,51.19,51.25,34600.0,30.196,30.2196,30.1666,30.2019,34600.0
2012-07-12 12:30:00,51.27,51.29,51.16,51.18,13200.0,30.2137,30.2255,30.1489,30.1607,13200.0
2012-07-12 13:00:00,51.19,51.31,51.1,51.25,24200.0,30.1666,30.2373,30.1135,30.2019,24200.0
2012-07-12 13:30:00,51.26,51.42,51.26,51.29,10300.0,30.2078,30.3021,30.2078,30.2255,10300.0
2012-07-12 14:00:00,51.31,51.32,51.19,51.25,18200.0,30.2373,30.2432,30.1666,30.2019,18200.0
2012-07-12 14:30:00,51.24,51.34,51.14,51.27,22200.0,30.196,30.255,30.1371,30.2137,22200.0
2012-07-12 15:00:00,51.28,51.38,51.19,51.3,39000.0,30.2196,30.2785,30.1666,30.2314,39000.0
2012-07-12 15:30:00,51.29,51.35,51.21,51.27,67200.0,30.2255,30.2609,30.1784,30.2137,67200.0
2012-07-13 09:30:00,51.47,51.89,51.47,51.78,57700.0,30.3316,30.5791,30.3316,30.5143,57700.0
2012-07-13 10:00:00,51.8,51.94,51.72,51.77,45000.0,30.5261,30.6086,30.4789,30.5084,45000.0
2012-07-13 10:30:00,51.77,51.88,51.75,51.75,14800.0,30.5084,30.5732,30.4966,30.4966,14800.0
2012-07-13 11:00:00,51.73,51.73,51.59,51.61,16600.0,30.4848,30.4848,30.4023,30.4141,16600.0
2012-07-13 11:30:00,51.62,51.79,51.62,51.77,11800.0,30.42,30.5202,30.42,30.5084,11800.0
2012-07-13 12:00:00,51.76,51.84,51.75,51.76,13200.0,30.5025,30.5496,30.4966,30.5025,13200.0
2012-07-13 12:30:00,51.75,51.81,51.74,51.81,8400.0,30.4966,30.5319,30.4907,30.5319,8400.0
2012-07-13 13:00:00,51.82,51.86,51.79,51.81,10600.0,30.5378,30.5614,30.5202,30.5319,10600.0
2012-07-13 13:30:00,51.82,51.84,51.79,51.79,8600.0,30.5378,30.5496,30.5202,30.5202,8600.0
2012-07-13 14:00:00,51.8,51.8,51.7,51.73,14100.0,30.5261,30.5261,30.4671,30.4848,14100.0
2012-07-13 14:30:00,51.71,51.77,51.71,51.77,14800.0,30.473,30.5084,30.473,30.5084,14800.0
2012-07-13 15:00:00,51.77,51.86,51.74,51.77,29000.0,30.5084,30.5614,30.4907,30.5084,29000.0
2012-07-13 15:30:00,51.76,51.81,51.7,51.71,79600.0,30.5025,30.5319,30.4671,30.473,79600.0
2012-07-16 09:30:00,51.73,51.73,51.32,51.39,51300.0,30.4848,30.4848,30.2432,30.2844,51300.0
2012-07-16 10:00:00,51.39,51.41,51.17,51.27,47500.0,30.2844,30.2962,30.1548,30.2137,47500.0
2012-07-16 10:30:00,51.25,51.39,51.25,51.39,37800.0,30.2019,30.2844,30.2019,30.2844,37800.0
2012-07-16 11:00:00,51.38,51.45,51.27,51.36,30600.0,30.2785,30.3198,30.2137,30.2668,30600.0
2012-07-16 11:30:00,51.37,51.38,51.3,51.37,29700.0,30.2727,30.2785,30.2314,30.2727,29700.0
2012-07-16 12:00:00,51.35,51.37,51.27,51.34,14000.0,30.2609,30.2727,30.2137,30.255,14000.0
2012-07-16 12:30:00,51.35,51.37,51.3,51.36,14500.0,30.2609,30.2727,30.2314,30.2668,14500.0
2012-07-16 13:00:00,51.36,51.41,51.34,51.41,22600.0,30.2668,30.2962,30.255,30.2962,22600.0
2012-07-16 13:30:00,51.42,51.52,51.41,51.45,18700.0,30.3021,30.361,30.2962,30.3198,18700.0
2012-07-16 14:00:00,51.45,51.58,51.45,51.58,24600.0,30.3198,30.3964,30.3198,30.3964,24600.0
2012-07-16 14:30:00,51.55,51.57,51.41,51.43,20600.0,30.3787,30.3905,30.2962,30.308,20600.0
2012-07-16 15:00:00,51.44,51.51,51.41,51.44,31000.0,30.3139,30.3552,30.2962,30.3139,31000.0
2012-07-16 15:30:00,51.45,51.46,51.32,51.46,75100.0,30.3198,30.3257,30.2432,30.3257,75100.0
2012-07-17 09:30:00,51.59,51.79,51.55,51.79,32700.0,30.4023,30.5202,30.3787,30.5202,32700.0
2012-07-17 10:00:00,51.77,51.85,51.53,51.71,69700.0,30.5084,30.5555,30.3669,30.473,69700.0
2012-07-17 10:30:00,51.71,51.75,51.46,51.51,37700.0,30.473,30.4966,30.3257,30.3552,37700.0
2012-07-17 11:00:00,51.49,51.6,51.47,51.51,35000.0,30.3434,30.4082,30.3316,30.3552,35000.0
2012-07-17 11:30:00,51.53,51.71,51.51,51.65,27500.0,30.3669,30.473,30.3552,30.4377,27500.0
2012-07-17 12:00:00,51.66,51.72,51.59,51.7,23400.0,30.4435,30.4789,30.4023,30.4671,23400.0
2012-07-17 12:30:00,51.72,51.77,51.67,51.67,15800.0,30.4789,30.5084,30.4494,30.4494,15800.0
2012-07-17 13:00:00,51.68,51.76,51.66,51.72,17400.0,30.4553,30.5025,30.4435,30.4789,17400.0
2012-07-17 13:30:00,51.73,51.79,51.71,51.72,21500.0,30.4848,30.5202,30.473,30.4789,21500.0
2012-07-17 14:00:00,51.71,51.77,51.7,51.75,21600.0,30.473,30.5084,30.4671,30.4966,21600.0
2012-07-17 14:30:00,51.75,51.81,51.74,51.78,17600.0,30.4966,30.5319,30.4907,30.5143,17600.0
2012-07-17 15:00:00,51.78,51.78,51.66,51.69,15300.0,30.5143,30.5143,30.4435,30.4612,15300.0
2012-07-17 15:30:00,51.68,51.77,51.64,51.73,69800.0,30.4553,30.5084,30.4318,30.4848,69800.0
2012-07-18 09:30:00,51.69,51.87,51.63,51.82,44000.0,30.4612,30.5673,30.4259,30.5378,44000.0
2012-07-18 10:00:00,51.82,51.92,51.79,51.89,28000.0,30.5378,30.5968,30.5202,30.5791,28000.0
2012-07-18 10:30:00,51.9,51.93,51.79,51.9,19200.0,30.585,30.6027,30.5202,30.585,19200.0
2012-07-18 11:00:00,51.92,51.92,51.68,51.76,23600.0,30.5968,30.5968,30.4553,30.5025,23600.0
2012-07-18 11:30:00,51.78,51.92,51.78,51.82,18500.0,30.5143,30.5968,30.5143,30.5378,18500.0
2012-07-18 12:00:00,51.81,51.94,51.8,51.88,14200.0,30.5319,30.6086,30.5261,30.5732,14200.0
2012-07-18 12:30:00,51.86,51.9,51.81,51.82,7500.0,30.5614,30.585,30.5319,30.5378,7500.0
2012-07-18 13:00:00,51.84,51.9,51.81,51.9,16400.0,30.5496,30.585,30.5319,30.585,16400.0
2012-07-18 13:30:00,51.89,51.89,51.75,51.76,15900.0,30.5791,30.5791,30.4966,30.5025,15900.0
2012-07-18 14:00:00,51.77,51.86,51.76,51.81,38100.0,30.5084,30.5614,30.5025,30.5319,38100.0
2012-07-18 14:30:00,51.82,51.82,51.69,51.73,44300.0,30.5378,30.5378,30.4612,30.4848,44300.0
2012-07-18 15:00:00,51.74,51.77,51.68,51.72,36100.0,30.4907,30.5084,30.4553,30.4789,36100.0
2012-07-18 15:30:00,51.74,51.82,51.71,51.81,55700.0,30.4907,30.5378,30.473,30.5319,55700.0
2012-07-19 09:30:00,52.0,52.36,52.0,52.34,49300.0,30.6439,30.8561,30.6439,30.8443,49300.0
2012-07-19 10:00:00,52.35,52.35,52.16,52.25,48600.0,30.8502,30.8502,30.7382,30.7912,48600.0
2012-07-19 10:30:00,52.25,52.38,52.24,52.3,65400.0,30.7912,30.8678,30.7853,30.8207,65400.0
2012-07-19 11:00:00,52.31,52.33,52.16,52.21,41600.0,30.8266,30.8384,30.7382,30.7677,41600.0
2012-07-19 11:30:00,52.21,52.32,52.21,52.3,19000.0,30.7677,30.8325,30.7677,30.8207,19000.0
2012-07-19 12:00:00,52.29,52.45,52.28,52.42,12700.0,30.8148,30.9091,30.8089,30.8914,12700.0
2012-07-19 12:30:00,52.41,52.46,52.35,52.36,15200.0,30.8855,30.915,30.8502,30.8561,15200.0
2012-07-19 13:00:00,52.37,52.44,52.36,52.36,15900.0,30.862,30.9032,30.8561,30.8561,15900.0
2012-07-19 13:30:00,52.37,52.38,52.2,52.23,38000.0,30.862,30.8678,30.7618,30.7795,38000.0
2012-07-19 14:00:00,52.22,52.27,52.19,52.23,11600.0,30.7736,30.803,30.7559,30.7795,11600.0
2012-07-19 14:30:00,52.21,52.28,52.16,52.17,19900.0,30.7677,30.8089,30.7382,30.7441,19900.0
2012-07-19 15:00:00,52.17,52.18,52.08,52.11,32000.0,30.7441,30.75,30.6911,30.7087,32000.0
2012-07-19 15:30:00,52.11,52.25,52.09,52.21,54200.0,30.7087,30.7912,30.697,30.7677,54200.0
2012-07-20 09:30:00,51.85,51.95,51.66,51.78,92900.0,30.5555,30.6144,30.4435,30.5143,92900.0
2012-07-20 10:00:00,51.73,51.79,51.63,51.77,53900.0,30.4848,30.5202,30.4259,30.5084,53900.0
2012-07-20 10:30:00,51.75,51.77,51.63,51.73,39100.0,30.4966,30.5084,30.4259,30.4848,39100.0
2012-07-20 11:00:00,51.73,51.78,51.65,51.66,54100.0,30.4848,30.5143,30.4377,30.4435,54100.0
2012-07-20 11:30:00,51.67,51.7,51.6,51.64,37100.0,30.4494,30.4671,30.4082,30.4318,37100.0
2012-07-20 12:00:00,51.61,51.64,51.55,51.55,27400.0,30.4141,30.4318,30.3787,30.3787,27400.0
2012-07-20 12:30:00,51.55,51.56,51.41,51.54,46600.0,30.3787,30.3846,30.2962,30.3728,46600.0
2012-07-20 13:00:00,51.54,51.64,51.54,51.64,19700.0,30.3728,30.4318,30.3728,30.4318,19700.0
2012-07-20 13:30:00,51.65,51.66,51.6,51.65,24400.0,30.4377,30.4435,30.4082,30.4377,24400.0
2012-07-20 14:00:00,51.63,51.72,51.62,51.69,18000.0,30.4259,30.4789,30.42,30.4612,18000.0
2012-07-20 14:30:00,51.68,51.7,51.64,51.67,13200.0,30.4553,30.4671,30.4318,30.4494,13200.0
2012-07-20 15:00:00,51.67,51.77,51.67,51.74,27400.0,30.4494,30.5084,30.4494,30.4907,27400.0
2012-07-20 15:30:00,51.74,51.83,51.7,51.76,76500.0,30.4907,30.5437,30.4671,30.5025,76500.0
2012-07-23 09:30:00,50.72,50.9,50.01,50.37,137900.0,29.8896,29.9957,29.4712,29.6833,137900.0
2012-07-23 10:00:00,50.36,50.36,50.21,50.28,71100.0,29.6775,29.6775,29.5891,29.6303,71100.0
2012-07-23 10:30:00,50.28,50.47,50.26,50.38,52600.0,29.6303,29.7423,29.6185,29.6892,52600.0
2012-07-23 11:00:00,50.39,50.64,50.37,50.41,35500.0,29.6951,29.8425,29.6833,29.7069,35500.0
2012-07-23 11:30:00,50.39,50.41,50.25,50.3,51900.0,29.6951,29.7069,29.6126,29.6421,51900.0
2012-07-23 12:00:00,50.3,50.38,50.26,50.28,19000.0,29.6421,29.6892,29.6185,29.6303,19000.0
2012-07-23 12:30:00,50.27,50.48,50.22,50.39,19100.0,29.6244,29.7482,29.5949,29.6951,19100.0
2012-07-23 13:00:00,50.37,50.39,50.32,50.39,18300.0,29.6833,29.6951,29.6539,29.6951,18300.0
2012-07-23 13:30:00,50.4,50.45,50.37,50.38,16900.0,29.701,29.7305,29.6833,29.6892,16900.0
2012-07-23 14:00:00,50.39,50.53,50.38,50.41,24700.0,29.6951,29.7776,29.6892,29.7069,24700.0
2012-07-23 14:30:00,50.42,50.59,50.42,50.54,42400.0,29.7128,29.813,29.7128,29.7835,42400.0
2012-07-23 15:00:00,50.54,50.81,50.5,50.8,48000.0,29.7835,29.9426,29.76,29.9367,48000.0
2012-07-23 15:30:00,50.8,50.83,50.63,50.64,126300.0,29.9367,29.9544,29.8366,29.8425,126300.0
2012-07-24 09:30:00,50.3,50.35,50.16,50.31,50900.0,29.9758,30.0056,29.8924,29.9818,50900.0
2012-07-24 10:00:00,50.3,50.46,50.14,50.28,32000.0,29.9758,30.0712,29.8805,29.9639,32000.0
2012-07-24 10:30:00,50.27,50.42,50.15,50.17,17100.0,29.958,30.0474,29.8865,29.8984,17100.0
2012-07-24 11:00:00,50.15,50.19,50.07,50.1,15500.0,29.8865,29.9103,29.8388,29.8567,15500.0
2012-07-24 11:30:00,50.11,50.11,49.82,49.82,41200.0,29.8626,29.8626,29.6898,29.6898,41200.0
2012-07-24 12:00:00,49.82,49.82,49.48,49.63,56000.0,29.6898,29.6898,29.4872,29.5766,56000.0
2012-07-24 12:30:00,49.66,49.81,49.61,49.81,45200.0,29.5944,29.6838,29.5646,29.6838,45200.0
2012-07-24 13:00:00,49.78,49.8,49.69,49.71,9300.0,29.666,29.6779,29.6123,29.6242,9300.0
2012-07-24 13:30:00,49.7,49.75,49.67,49.67,20100.0,29.6183,29.6481,29.6004,29.6004,20100.0
2012-07-24 14:00:00,49.67,49.68,49.5,49.51,22200.0,29.6004,29.6064,29.4991,29.505,22200.0
2012-07-24 14:30:00,49.5,49.66,49.48,49.6,22800.0,29.4991,29.5944,29.4872,29.5587,22800.0
2012-07-24 15:00:00,49.6,49.74,49.57,49.74,18300.0,29.5587,29.6421,29.5408,29.6421,18300.0
2012-07-24 15:30:00,49.72,49.88,49.66,49.8,110300.0,29.6302,29.7255,29.5944,29.6779,110300.0
2012-07-25 09:30:00,50.02,50.04,49.62,49.65,54200.0,29.809,29.8209,29.5706,29.5885,54200.0
2012-07-25 10:00:00,49.63,49.77,49.5,49.55,45100.0,29.5766,29.66,29.4991,29.5289,45100.0
2012-07-25 10:30:00,49.53,49.53,49.19,49.25,75200.0,29.517,29.517,29.3143,29.3501,75200.0
2012-07-25 11:00:00,49.26,49.47,49.25,49.37,22800.0,29.3561,29.4812,29.3501,29.4216,22800.0
2012-07-25 11:30:00,49.36,49.4,49.26,49.34,30900.0,29.4157,29.4395,29.3561,29.4037,30900.0
2012-07-25 12:00:00,49.35,49.46,49.34,49.45,15700.0,29.4097,29.4753,29.4037,29.4693,15700.0
2012-07-25 12:30:00,49.46,49.5,49.35,49.36,25200.0,29.4753,29.4991,29.4097,29.4157,25200.0
2012-07-25 13:00:00,49.36,49.63,49.36,49.6,29700.0,29.4157,29.5766,29.4157,29.5587,29700.0
2012-07-25 13:30:00,49.6,49.7,49.6,49.67,23600.0,29.5587,29.6183,29.5587,29.6004,23600.0
2012-07-25 14:00:00,49.66,49.69,49.57,49.66,16700.0,29.5944,29.6123,29.5408,29.5944,16700.0
2012-07-25 14:30:00,49.68,49.7,49.63,49.67,20800.0,29.6064,29.6183,29.5766,29.6004,20800.0
2012-07-25 15:00:00,49.67,49.76,49.63,49.66,15500.0,29.6004,29.654,29.5766,29.5944,15500.0
2012-07-25 15:30:00,49.65,49.71,49.51,49.62,87300.0,29.5885,29.6242,29.505,29.5706,87300.0
2012-07-26 09:30:00,50.32,50.54,50.31,50.37,75000.0,29.9878,30.1189,29.9818,30.0176,75000.0
2012-07-26 10:00:00,50.37,50.48,50.3,50.36,31000.0,30.0176,30.0831,29.9758,30.0116,31000.0
2012-07-26 10:30:00,50.37,50.39,50.05,50.07,25600.0,30.0176,30.0295,29.8269,29.8388,25600.0
2012-07-26 11:00:00,50.06,50.23,49.91,50.11,33300.0,29.8328,29.9341,29.7434,29.8626,33300.0
2012-07-26 11:30:00,50.09,50.13,50.03,50.04,15100.0,29.8507,29.8745,29.8149,29.8209,15100.0
2012-07-26 12:00:00,50.03,50.18,50.0,50.16,13500.0,29.8149,29.9043,29.7971,29.8924,13500.0
2012-07-26 12:30:00,50.14,50.2,50.11,50.15,13400.0,29.8805,29.9162,29.8626,29.8865,13400.0
2012-07-26 13:00:00,50.13,50.23,50.13,50.19,12100.0,29.8745,29.9341,29.8745,29.9103,12100.0
2012-07-26 13:30:00,50.2,50.22,50.14,50.15,24100.0,29.9162,29.9282,29.8805,29.8865,24100.0
2012-07-26 14:00:00,50.14,50.17,50.04,50.13,23200.0,29.8805,29.8984,29.8209,29.8745,23200.0
2012-07-26 14:30:00,50.13,50.28,50.08,50.2,23700.0,29.8745,29.9639,29.8447,29.9162,23700.0
2012-07-26 15:00:00,50.22,50.27,50.19,50.27,25400.0,29.9282,29.958,29.9103,29.958,25400.0
2012-07-26 15:30:00,50.26,50.51,50.25,50.4,114300.0,29.952,30.101,29.946,30.0354,114300.0
2012-07-27 09:30:00,50.84,50.88,50.57,50.82,66400.0,30.2977,30.3215,30.1367,30.2857,66400.0
2012-07-27 10:00:00,50.86,50.97,50.77,50.94,34700.0,30.3096,30.3751,30.2559,30.3572,34700.0
2012-07-27 10:30:00,50.96,51.15,50.95,51.11,37500.0,30.3692,30.4824,30.3632,30.4586,37500.0
2012-07-27 11:00:00,51.13,51.23,51.12,51.16,35800.0,30.4705,30.5301,30.4645,30.4884,35800.0
2012-07-27 11:30:00,51.15,51.23,51.14,51.23,18500.0,30.4824,30.5301,30.4764,30.5301,18500.0
2012-07-27 12:00:00,51.23,51.24,51.16,51.16,19700.0,30.5301,30.536,30.4884,30.4884,19700.0
2012-07-27 12:30:00,51.19,51.23,51.03,51.06,16600.0,30.5062,30.5301,30.4109,30.4288,16600.0
2012-07-27 13:00:00,51.07,51.31,51.06,51.3,25100.0,30.4347,30.5777,30.4288,30.5718,25100.0
2012-07-27 13:30:00,51.3,51.6,51.3,51.54,79900.0,30.5718,30.7506,30.5718,30.7148,79900.0
2012-07-27 14:00:00,51.55,51.66,51.51,51.61,29500.0,30.7208,30.7863,30.6969,30.7565,29500.0
2012-07-27 14:30:00,51.61,51.91,51.61,51.89,79600.0,30.7565,30.9353,30.7565,30.9234,79600.0
2012-07-27 15:00:00,51.88,51.96,51.84,51.93,54200.0,30.9174,30.9651,30.8936,30.9472,54200.0
2012-07-27 15:30:00,51.92,51.97,51.47,51.48,169000.0,30.9413,30.9711,30.6731,30.6791,169000.0
2012-07-30 09:30:00,51.38,51.86,51.38,51.84,40500.0,30.6195,30.9055,30.6195,30.8936,40500.0
2012-07-30 10:00:00,51.82,51.89,51.71,51.76,30100.0,30.8817,30.9234,30.8161,30.8459,30100.0
2012-07-30 10:30:00,51.73,51.74,51.49,51.54,35000.0,30.828,30.834,30.685,30.7148,35000.0
2012-07-30 11:00:00,51.55,51.72,51.5,51.68,21600.0,30.7208,30.8221,30.691,30.7982,21600.0
2012-07-30 11:30:00,51.68,51.71,51.59,51.67,18500.0,30.7982,30.8161,30.7446,30.7923,18500.0
2012-07-30 12:00:00,51.66,51.66,51.49,51.52,12700.0,30.7863,30.7863,30.685,30.7029,12700.0
2012-07-30 12:30:00,51.52,51.63,51.48,51.51,19300.0,30.7029,30.7684,30.6791,30.6969,19300.0
2012-07-30 13:00:00,51.5,51.57,51.48,51.55,13900.0,30.691,30.7327,30.6791,30.7208,13900.0
2012-07-30 13:30:00,51.57,51.6,51.44,51.44,12500.0,30.7327,30.7506,30.6552,30.6552,12500.0
2012-07-30 14:00:00,51.43,51.53,51.4,51.49,16000.0,30.6493,30.7088,30.6314,30.685,16000.0
2012-07-30 14:30:00,51.49,51.58,51.47,51.54,16800.0,30.685,30.7386,30.6731,30.7148,16800.0
2012-07-30 15:00:00,51.54,51.54,51.42,51.51,27100.0,30.7148,30.7148,30.6433,30.6969,27100.0
2012-07-30 15:30:00,51.54,51.62,51.47,51.6,66900.0,30.7148,30.7625,30.6731,30.7506,66900.0
2012-07-31 09:30:00,51.67,51.84,51.5,51.62,41400.0,30.7923,30.8936,30.691,30.7625,41400.0
2012-07-31 10:00:00,51.65,51.78,51.52,51.75,13400.0,30.7804,30.8578,30.7029,30.84,13400.0
2012-07-31 10:30:00,51.75,51.86,51.68,51.85,13300.0,30.84,30.9055,30.7982,30.8996,13300.0
2012-07-31 11:00:00,51.86,51.98,51.83,51.93,13600.0,30.9055,30.977,30.8876,30.9472,13600.0
2012-07-31 11:30:00,51.87,51.89,51.76,51.76,8500.0,30.9115,30.9234,30.8459,30.8459,8500.0
2012-07-31 12:00:00,51.75,51.75,51.48,51.54,19300.0,30.84,30.84,30.6791,30.7148,19300.0
2012-07-31 12:30:00,51.52,51.54,51.44,51.44,11700.0,30.7029,30.7148,30.6552,30.6552,11700.0
2012-07-31 13:00:00,51.43,51.62,51.43,51.61,11000.0,30.6493,30.7625,30.6493,30.7565,11000.0
2012-07-31 13:30:00,51.59,51.59,51.46,51.46,7700.0,30.7446,30.7446,30.6671,30.6671,7700.0
2012-07-31 14:00:00,51.43,51.51,51.37,51.51,28600.0,30.6493,30.6969,30.6135,30.6969,28600.0
2012-07-31 14:30:00,51.51,51.52,51.24,51.24,15500.0,30.6969,30.7029,30.536,30.536,15500.0
2012-07-31 15:00:00,51.22,51.25,51.08,51.12,59400.0,30.5241,30.542,30.4407,30.4645,59400.0
2012-07-31 15:30:00,51.14,51.24,51.06,51.13,89500.0,30.4764,30.536,30.4288,30.4705,89500.0
2012-08-01 09:30:00,51.59,51.66,51.35,51.35,36500.0,30.7446,30.7863,30.6016,30.6016,36500.0
2012-08-01 10:00:00,51.33,51.4,51.05,51.27,42600.0,30.5897,30.6314,30.4228,30.5539,42600.0
2012-08-01 10:30:00,51.28,51.32,51.12,51.13,45100.0,30.5599,30.5837,30.4645,30.4705,45100.0
2012-08-01 11:00:00,51.14,51.17,51.04,51.11,18800.0,30.4764,30.4943,30.4168,30.4586,18800.0
2012-08-01 11:30:00,51.12,51.26,51.12,51.17,20300.0,30.4645,30.5479,30.4645,30.4943,20300.0
2012-08-01 12:00:00,51.18,51.29,51.17,51.26,15700.0,30.5003,30.5658,30.4943,30.5479,15700.0
2012-08-01 12:30:00,51.25,51.37,51.25,51.37,9100.0,30.542,30.6135,30.542,30.6135,9100.0
2012-08-01 13:00:00,51.36,51.46,51.31,51.32,18000.0,30.6075,30.6671,30.5777,30.5837,18000.0
2012-08-01 13:30:00,51.32,51.36,51.2,51.21,6800.0,30.5837,30.6075,30.5122,30.5181,6800.0
2012-08-01 14:00:00,51.23,51.28,50.91,51.04,26300.0,30.5301,30.5599,30.3394,30.4168,26300.0
2012-08-01 14:30:00,51.06,51.06,50.8,50.9,22100.0,30.4288,30.4288,30.2738,30.3334,22100.0
2012-08-01 15:00:00,50.91,51.02,50.88,50.97,40500.0,30.3394,30.4049,30.3215,30.3751,40500.0
2012-08-01 15:30:00,50.96,50.97,50.76,50.83,63300.0,30.3692,30.3751,30.25,30.2917,63300.0
2012-08-02 09:30:00,50.56,50.64,50.16,50.64,59200.0,30.1308,30.1785,29.8924,30.1785,59200.0
2012-08-02 10:00:00,50.63,51.01,50.46,50.99,25000.0,30.1725,30.399,30.0712,30.387,25000.0
2012-08-02 10:30:00,50.98,51.15,50.8,50.81,32400.0,30.3811,30.4824,30.2738,30.2798,32400.0
2012-08-02 11:00:00,50.81,50.92,50.7,50.73,22100.0,30.2798,30.3453,30.2142,30.2321,22100.0
2012-08-02 11:30:00,50.7,50.73,50.52,50.57,30100.0,30.2142,30.2321,30.1069,30.1367,30100.0
2012-08-02 12:00:00,50.59,50.65,50.49,50.51,19000.0,30.1487,30.1844,30.0891,30.101,19000.0
2012-08-02 12:30:00,50.48,50.78,50.34,50.75,67400.0,30.0831,30.2619,29.9997,30.244,67400.0
2012-08-02 13:00:00,50.73,50.76,50.64,50.66,14100.0,30.2321,30.25,30.1785,30.1904,14100.0
2012-08-02 13:30:00,50.63,50.75,50.61,50.63,27800.0,30.1725,30.244,30.1606,30.1725,27800.0
2012-08-02 14:00:00,50.62,50.69,50.59,50.69,15300.0,30.1665,30.2083,30.1487,30.2083,15300.0
2012-08-02 14:30:00,50.68,50.78,50.59,50.64,20400.0,30.2023,30.2619,30.1487,30.1785,20400.0
2012-08-02 15:00:00,50.64,50.71,50.46,50.46,20100.0,30.1785,30.2202,30.0712,30.0712,20100.0
2012-08-02 15:30:00,50.49,50.65,50.43,50.5,60200.0,30.0891,30.1844,30.0533,30.095,60200.0
2012-08-03 09:30:00,51.43,51.8,51.4,51.71,41900.0,30.6493,30.8698,30.6314,30.8161,41900.0
2012-08-03 10:00:00,51.75,51.84,51.67,51.84,31300.0,30.84,30.8936,30.7923,30.8936,31300.0
2012-08-03 10:30:00,51.83,51.85,51.65,51.7,30400.0,30.8876,30.8996,30.7804,30.8102,30400.0
2012-08-03 11:00:00,51.74,51.88,51.72,51.84,21400.0,30.834,30.9174,30.8221,30.8936,21400.0
2012-08-03 11:30:00,51.83,51.89,51.76,51.79,17300.0,30.8876,30.9234,30.8459,30.8638,17300.0
2012-08-03 12:00:00,51.79,51.85,51.73,51.82,18700.0,30.8638,30.8996,30.828,30.8817,18700.0
2012-08-03 12:30:00,51.82,51.83,51.74,51.75,23000.0,30.8817,30.8876,30.834,30.84,23000.0
2012-08-03 13:00:00,51.76,51.8,51.74,51.79,14600.0,30.8459,30.8698,30.834,30.8638,14600.0
2012-08-03 13:30:00,51.79,51.8,51.73,51.8,11500.0,30.8638,30.8698,30.828,30.8698,11500.0
2012-08-03 14:00:00,51.8,51.83,51.76,51.77,6300.0,30.8698,30.8876,30.8459,30.8519,6300.0
2012-08-03 14:30:00,51.76,51.78,51.67,51.67,14500.0,30.8459,30.8578,30.7923,30.7923,14500.0
2012-08-03 15:00:00,51.69,51.71,51.58,51.63,26700.0,30.8042,30.8161,30.7386,30.7684,26700.0
2012-08-03 15:30:00,51.61,51.63,51.46,51.49,65200.0,30.7565,30.7684,30.6671,30.685,65200.0
2012-08-06 09:30:00,51.72,51.78,51.37,51.61,23700.0,30.8221,30.8578,30.6135,30.7565,23700.0
2012-08-06 10:00:00,51.68,51.74,51.59,51.64,13100.0,30.7982,30.834,30.7446,30.7744,13100.0
2012-08-06 10:30:00,51.65,51.74,51.64,51.65,4800.0,30.7804,30.834,30.7744,30.7804,4800.0
2012-08-06 11:00:00,51.69,51.73,51.5,51.5,4700.0,30.8042,30.828,30.691,30.691,4700.0
2012-08-06 11:30:00,51.5,51.56,51.47,51.47,7500.0,30.691,30.7267,30.6731,30.6731,7500.0
2012-08-06 12:00:00,51.48,51.51,51.45,51.47,10700.0,30.6791,30.6969,30.6612,30.6731,10700.0
2012-08-06 12:30:00,51.47,51.48,51.42,51.45,9600.0,30.6731,30.6791,30.6433,30.6612,9600.0
2012-08-06 13:00:00,51.45,51.48,51.41,51.43,7100.0,30.6612,30.6791,30.6373,30.6493,7100.0
2012-08-06 13:30:00,51.44,51.44,51.4,51.42,5900.0,30.6552,30.6552,30.6314,30.6433,5900.0
2012-08-06 14:00:00,51.42,51.47,51.4,51.44,6600.0,30.6433,30.6731,30.6314,30.6552,6600.0
2012-08-06 14:30:00,51.44,51.59,51.44,51.56,15300.0,30.6552,30.7446,30.6552,30.7267,15300.0
2012-08-06 15:00:00,51.59,51.59,51.46,51.5,6500.0,30.7446,30.7446,30.6671,30.691,6500.0
2012-08-06 15:30:00,51.5,51.62,51.37,51.38,28200.0,30.691,30.7625,30.6135,30.6195,28200.0
2012-08-07 09:30:00,52.0,52.25,51.85,52.0,139600.0,30.9889,31.1379,30.8996,30.9889,139600.0
2012-08-07 10:00:00,52.0,52.02,51.9,51.92,33100.0,30.9889,31.0009,30.9293,30.9413,33100.0
2012-08-07 10:30:00,51.94,52.01,51.86,51.95,24800.0,30.9532,30.9949,30.9055,30.9591,24800.0
2012-08-07 11:00:00,51.96,52.03,51.94,52.0,58900.0,30.9651,31.0068,30.9532,30.9889,58900.0
2012-08-07 11:30:00,52.02,52.12,52.0,52.05,135500.0,31.0009,31.0605,30.9889,31.0187,135500.0
2012-08-07 12:00:00,52.06,52.07,51.98,52.01,106400.0,31.0247,31.0307,30.977,30.9949,106400.0
2012-08-07 12:30:00,52.01,52.07,52.0,52.0,100500.0,30.9949,31.0307,30.9889,30.9889,100500.0
2012-08-07 13:00:00,51.99,52.02,51.98,52.0,21300.0,30.983,31.0009,30.977,30.9889,21300.0
2012-08-07 13:30:00,52.01,52.02,51.98,52.0,15200.0,30.9949,31.0009,30.977,30.9889,15200.0
2012-08-07 14:00:00,52.0,52.0,51.93,51.95,13700.0,30.9889,30.9889,30.9472,30.9591,13700.0
2012-08-07 14:30:00,51.96,52.07,51.91,52.02,16000.0,30.9651,31.0307,30.9353,31.0009,16000.0
2012-08-07 15:00:00,52.03,52.15,52.01,52.04,40100.0,31.0068,31.0783,30.9949,31.0128,40100.0
2012-08-07 15:30:00,52.04,52.16,51.99,52.08,69600.0,31.0128,31.0843,30.983,31.0366,69600.0
2012-08-08 09:30:00,51.94,52.14,51.91,51.91,32500.0,30.9532,31.0724,30.9353,30.9353,32500.0
2012-08-08 10:00:00,51.9,51.97,51.85,51.89,14600.0,30.9293,30.9711,30.8996,30.9234,14600.0
2012-08-08 10:30:00,51.91,51.97,51.85,51.95,9700.0,30.9353,30.9711,30.8996,30.9591,9700.0
2012-08-08 11:00:00,51.93,52.11,51.89,52.07,18600.0,30.9472,31.0545,30.9234,31.0307,18600.0
2012-08-08 11:30:00,52.08,52.1,51.94,51.94,10200.0,31.0366,31.0485,30.9532,30.9532,10200.0
2012-08-08 12:00:00,51.94,51.94,51.76,51.8,19300.0,30.9532,30.9532,30.8459,30.8698,19300.0
2012-08-08 12:30:00,51.78,51.85,51.64,51.69,21500.0,30.8578,30.8996,30.7744,30.8042,21500.0
2012-08-08 13:00:00,51.73,51.78,51.66,51.67,12300.0,30.828,30.8578,30.7863,30.7923,12300.0
2012-08-08 13:30:00,51.7,51.76,51.58,51.59,26600.0,30.8102,30.8459,30.7386,30.7446,26600.0
2012-08-08 14:00:00,51.59,51.61,51.46,51.47,23700.0,30.7446,30.7565,30.6671,30.6731,23700.0
2012-08-08 14:30:00,51.47,51.48,51.35,51.35,25200.0,30.6731,30.6791,30.6016,30.6016,25200.0
2012-08-08 15:00:00,51.35,51.62,51.34,51.6,34200.0,30.6016,30.7625,30.5956,30.7506,34200.0
2012-08-08 15:30:00,51.6,51.71,51.53,51.65,65000.0,30.7506,30.8161,30.7088,30.7804,65000.0
2012-08-09 09:30:00,51.49,51.77,51.48,51.55,37100.0,30.685,30.8519,30.6791,30.7208,37100.0
2012-08-09 10:00:00,51.55,51.8,51.55,51.72,13200.0,30.7208,30.8698,30.7208,30.8221,13200.0
2012-08-09 10:30:00,51.72,51.8,51.68,51.74,31000.0,30.8221,30.8698,30.7982,30.834,31000.0
2012-08-09 11:00:00,51.74,51.74,51.58,51.59,8300.0,30.834,30.834,30.7386,30.7446,8300.0
2012-08-09 11:30:00,51.62,51.63,51.4,51.41,22000.0,30.7625,30.7684,30.6314,30.6373,22000.0
2012-08-09 12:00:00,51.4,51.44,51.38,51.38,17000.0,30.6314,30.6552,30.6195,30.6195,17000.0
2012-08-09 12:30:00,51.41,51.51,51.41,51.49,14600.0,30.6373,30.6969,30.6373,30.685,14600.0
2012-08-09 13:00:00,51.51,51.57,51.47,51.48,7300.0,30.6969,30.7327,30.6731,30.6791,7300.0
2012-08-09 13:30:00,51.47,51.52,51.37,51.37,16700.0,30.6731,30.7029,30.6135,30.6135,16700.0
2012-08-09 14:00:00,51.39,51.44,51.39,51.41,16700.0,30.6254,30.6552,30.6254,30.6373,16700.0
2012-08-09 14:30:00,51.44,51.49,51.44,51.49,7800.0,30.6552,30.685,30.6552,30.685,7800.0
2012-08-09 15:00:00,51.49,51.53,51.47,51.53,13300.0,30.685,30.7088,30.6731,30.7088,13300.0
2012-08-09 15:30:00,51.52,51.61,51.46,51.6,51500.0,30.7029,30.7565,30.6671,30.7506,51500.0
2012-08-10 09:30:00,51.33,51.38,51.14,51.19,40000.0,30.5897,30.6195,30.4764,30.5062,40000.0
2012-08-10 10:00:00,51.19,51.6,51.19,51.46,20300.0,30.5062,30.7506,30.5062,30.6671,20300.0
2012-08-10 10:30:00,51.47,51.55,51.36,51.46,12400.0,30.6731,30.7208,30.6075,30.6671,12400.0
2012-08-10 11:00:00,51.46,51.46,51.31,51.41,22100.0,30.6671,30.6671,30.5777,30.6373,22100.0
2012-08-10 11:30:00,51.39,51.45,51.38,51.44,39800.0,30.6254,30.6612,30.6195,30.6552,39800.0
2012-08-10 12:00:00,51.44,51.44,51.33,51.4,5500.0,30.6552,30.6552,30.5897,30.6314,5500.0
2012-08-10 12:30:00,51.41,51.44,51.38,51.41,6500.0,30.6373,30.6552,30.6195,30.6373,6500.0
2012-08-10 13:00:00,51.41,51.42,51.36,51.42,10100.0,30.6373,30.6433,30.6075,30.6433,10100.0
2012-08-10 13:30:00,51.42,51.44,51.35,51.38,11800.0,30.6433,30.6552,30.6016,30.6195,11800.0
2012-08-10 14:00:00,51.39,51.41,51.34,51.4,10200.0,30.6254,30.6373,30.5956,30.6314,10200.0
2012-08-10 14:30:00,51.39,51.41,51.35,51.41,10700.0,30.6254,30.6373,30.6016,30.6373,10700.0
2012-08-10 15:00:00,51.43,51.54,51.41,51.53,8700.0,30.6493,30.7148,30.6373,30.7088,8700.0
2012-08-10 15:30:00,51.53,51.72,51.52,51.67,33100.0,30.7088,30.8221,30.7029,30.7923,33100.0
2012-08-13 09:30:00,51.55,51.58,51.41,51.44,34300.0,30.7208,30.7386,30.6373,30.6552,34300.0
2012-08-13 10:00:00,51.47,51.53,51.25,51.26,40600.0,30.6731,30.7088,30.542,30.5479,40600.0
2012-08-13 10:30:00,51.26,51.26,51.08,51.08,32300.0,30.5479,30.5479,30.4407,30.4407,32300.0
2012-08-13 11:00:00,51.07,51.12,50.84,51.05,47200.0,30.4347,30.4645,30.2977,30.4228,47200.0
2012-08-13 11:30:00,51.05,51.14,51.04,51.12,7700.0,30.4228,30.4764,30.4168,30.4645,7700.0
2012-08-13 12:00:00,51.13,51.21,51.06,51.06,12000.0,30.4705,30.5181,30.4288,30.4288,12000.0
2012-08-13 12:30:00,51.1,51.1,51.04,51.07,6300.0,30.4526,30.4526,30.4168,30.4347,6300.0
2012-08-13 13:00:00,51.1,51.1,51.03,51.07,8300.0,30.4526,30.4526,30.4109,30.4347,8300.0
2012-08-13 13:30:00,51.04,51.07,51.02,51.02,16800.0,30.4168,30.4347,30.4049,30.4049,16800.0
2012-08-13 14:00:00,51.03,51.07,50.99,51.05,23500.0,30.4109,30.4347,30.387,30.4228,23500.0
2012-08-13 14:30:00,51.04,51.14,51.03,51.13,52100.0,30.4168,30.4764,30.4109,30.4705,52100.0
2012-08-13 15:00:00,51.13,51.14,51.04,51.06,26500.0,30.4705,30.4764,30.4168,30.4288,26500.0
2012-08-13 15:30:00,51.06,51.27,51.06,51.27,67100.0,30.4288,30.5539,30.4288,30.5539,67100.0
2012-08-14 09:30:00,51.62,51.81,51.45,51.74,78000.0,30.7625,30.8757,30.6612,30.834,78000.0
2012-08-14 10:00:00,51.76,52.19,51.76,51.99,91300.0,30.8459,31.1022,30.8459,30.983,91300.0
2012-08-14 10:30:00,51.96,52.12,51.88,52.12,37400.0,30.9651,31.0605,30.9174,31.0605,37400.0
2012-08-14 11:00:00,52.12,52.3,52.12,52.29,38500.0,31.0605,31.1677,31.0605,31.1618,38500.0
2012-08-14 11:30:00,52.29,52.4,52.29,52.38,30400.0,31.1618,31.2273,31.1618,31.2154,30400.0
2012-08-14 12:00:00,52.4,52.43,52.3,52.39,23200.0,31.2273,31.2452,31.1677,31.2214,23200.0
2012-08-14 12:30:00,52.39,52.43,52.35,52.4,22500.0,31.2214,31.2452,31.1975,31.2273,22500.0
2012-08-14 13:00:00,52.41,52.48,52.4,52.43,25500.0,31.2333,31.275,31.2273,31.2452,25500.0
2012-08-14 13:30:00,52.42,52.53,52.41,52.5,34400.0,31.2392,31.3048,31.2333,31.2869,34400.0
2012-08-14 14:00:00,52.5,52.65,52.49,52.65,37100.0,31.2869,31.3763,31.281,31.3763,37100.0
2012-08-14 14:30:00,52.65,52.75,52.64,52.71,39300.0,31.3763,31.4359,31.3703,31.4121,39300.0
2012-08-14 15:00:00,52.72,52.72,52.56,52.69,51500.0,31.418,31.418,31.3227,31.4001,51500.0
2012-08-14 15:30:00,52.69,52.71,52.37,52.43,427200.0,31.4001,31.4121,31.2094,31.2452,427200.0
2012-08-15 09:30:00,52.36,52.78,52.32,52.69,138600.0,31.2035,31.4538,31.1796,31.4001,138600.0
2012-08-15 10:00:00,52.7,52.79,52.62,52.67,47400.0,31.4061,31.4597,31.3584,31.3882,47400.0
2012-08-15 10:30:00,52.68,52.79,52.67,52.76,87000.0,31.3942,31.4597,31.3882,31.4419,87000.0
2012-08-15 11:00:00,52.74,52.83,52.72,52.82,15800.0,31.4299,31.4836,31.418,31.4776,15800.0
2012-08-15 11:30:00,52.83,52.84,52.76,52.8,8700.0,31.4836,31.4895,31.4419,31.4657,8700.0
2012-08-15 12:00:00,52.81,52.87,52.8,52.85,14600.0,31.4717,31.5074,31.4657,31.4955,14600.0
2012-08-15 12:30:00,52.84,52.88,52.82,52.87,13200.0,31.4895,31.5134,31.4776,31.5074,13200.0
2012-08-15 13:00:00,52.86,52.88,52.85,52.85,8600.0,31.5015,31.5134,31.4955,31.4955,8600.0
2012-08-15 13:30:00,52.85,52.92,52.82,52.85,30300.0,31.4955,31.5372,31.4776,31.4955,30300.0
2012-08-15 14:00:00,52.84,52.93,52.81,52.93,27300.0,31.4895,31.5432,31.4717,31.5432,27300.0
2012-08-15 14:30:00,52.94,53.1,52.9,53.1,42500.0,31.5491,31.6445,31.5253,31.6445,42500.0
2012-08-15 15:00:00,53.08,53.13,53.0,53.1,40200.0,31.6326,31.6624,31.5849,31.6445,40200.0
2012-08-15 15:30:00,53.1,53.38,53.08,53.28,201300.0,31.6445,31.8113,31.6326,31.7517,201300.0
2012-08-16 09:30:00,53.35,53.44,53.13,53.17,31800.0,31.7935,31.8471,31.6624,31.6862,31800.0
2012-08-16 10:00:00,53.17,53.34,53.12,53.28,34800.0,31.6862,31.7875,31.6564,31.7517,34800.0
2012-08-16 10:30:00,53.32,53.61,53.29,53.58,65700.0,31.7756,31.9484,31.7577,31.9305,65700.0
2012-08-16 11:00:00,53.59,53.8,53.53,53.8,49800.0,31.9365,32.0616,31.9007,32.0616,49800.0
2012-08-16 11:30:00,53.8,53.91,53.77,53.82,39600.0,32.0616,32.1272,32.0438,32.0736,39600.0
2012-08-16 12:00:00,53.83,53.92,53.83,53.92,17100.0,32.0795,32.1331,32.0795,32.1331,17100.0
2012-08-16 12:30:00,53.92,53.94,53.81,53.88,26500.0,32.1331,32.1451,32.0676,32.1093,26500.0
2012-08-16 13:00:00,53.86,53.95,53.86,53.94,21000.0,32.0974,32.151,32.0974,32.1451,21000.0
2012-08-16 13:30:00,53.94,53.98,53.92,53.95,22400.0,32.1451,32.1689,32.1331,32.151,22400.0
2012-08-16 14:00:00,53.94,54.0,53.94,53.98,25400.0,32.1451,32.1808,32.1451,32.1689,25400.0
2012-08-16 14:30:00,53.99,54.01,53.91,53.98,42800.0,32.1749,32.1868,32.1272,32.1689,42800.0
2012-08-16 15:00:00,53.98,53.98,53.78,53.8,31500.0,32.1689,32.1689,32.0497,32.0616,31500.0
2012-08-16 15:30:00,53.81,54.18,53.7,54.18,201900.0,32.0676,32.2881,32.002,32.2881,201900.0
2012-08-17 09:30:00,54.05,54.41,54.03,54.39,66500.0,32.2106,32.4252,32.1987,32.4132,66500.0
2012-08-17 10:00:00,54.37,54.5,54.28,54.3,40900.0,32.4013,32.4788,32.3477,32.3596,40900.0
2012-08-17 10:30:00,54.29,54.42,54.28,54.37,34900.0,32.3536,32.4311,32.3477,32.4013,34900.0
2012-08-17 11:00:00,54.38,54.57,54.31,54.31,47900.0,32.4073,32.5205,32.3656,32.3656,47900.0
2012-08-17 11:30:00,54.29,54.35,54.23,54.34,61200.0,32.3536,32.3894,32.3179,32.3834,61200.0
2012-08-17 12:00:00,54.32,54.34,54.25,54.32,17200.0,32.3715,32.3834,32.3298,32.3715,17200.0
2012-08-17 12:30:00,54.32,54.34,54.3,54.34,23200.0,32.3715,32.3834,32.3596,32.3834,23200.0
2012-08-17 13:00:00,54.34,54.57,54.33,54.57,32300.0,32.3834,32.5205,32.3775,32.5205,32300.0
2012-08-17 13:30:00,54.56,54.58,54.43,54.43,38400.0,32.5146,32.5265,32.4371,32.4371,38400.0
2012-08-17 14:00:00,54.43,54.54,54.43,54.51,24200.0,32.4371,32.5026,32.4371,32.4848,24200.0
2012-08-17 14:30:00,54.5,54.53,54.46,54.5,15800.0,32.4788,32.4967,32.455,32.4788,15800.0
2012-08-17 15:00:00,54.5,54.53,54.38,54.5,33500.0,32.4788,32.4967,32.4073,32.4788,33500.0
2012-08-17 15:30:00,54.49,54.59,54.49,54.56,114300.0,32.4728,32.5324,32.4728,32.5146,114300.0
2012-08-20 09:30:00,54.26,54.51,54.1,54.12,50700.0,32.3358,32.4848,32.2404,32.2523,50700.0
2012-08-20 10:00:00,54.14,54.2,54.05,54.19,34600.0,32.2643,32.3,32.2106,32.2941,34600.0
2012-08-20 10:30:00,54.18,54.26,54.07,54.17,28900.0,32.2881,32.3358,32.2225,32.2821,28900.0
2012-08-20 11:00:00,54.17,54.17,54.08,54.08,32400.0,32.2821,32.2821,32.2285,32.2285,32400.0
2012-08-20 11:30:00,54.08,54.12,54.02,54.09,29400.0,32.2285,32.2523,32.1927,32.2345,29400.0
2012-08-20 12:00:00,54.08,54.16,54.08,54.16,16700.0,32.2285,32.2762,32.2285,32.2762,16700.0
2012-08-20 12:30:00,54.15,54.15,54.07,54.12,19400.0,32.2702,32.2702,32.2225,32.2523,19400.0
2012-08-20 13:00:00,54.12,54.18,54.11,54.15,21000.0,32.2523,32.2881,32.2464,32.2702,21000.0
2012-08-20 13:30:00,54.16,54.2,54.14,54.19,14300.0,32.2762,32.3,32.2643,32.2941,14300.0
2012-08-20 14:00:00,54.19,54.3,54.19,54.29,22800.0,32.2941,32.3596,32.2941,32.3536,22800.0
2012-08-20 14:30:00,54.3,54.38,54.29,54.38,14600.0,32.3596,32.4073,32.3536,32.4073,14600.0
2012-08-20 15:00:00,54.38,54.43,54.36,54.39,31700.0,32.4073,32.4371,32.3954,32.4132,31700.0
2012-08-20 15:30:00,54.4,54.41,54.15,54.18,106600.0,32.4192,32.4252,32.2702,32.2881,106600.0
2012-08-21 09:30:00,54.44,54.84,54.38,54.84,48000.0,32.443,32.6814,32.4073,32.6814,48000.0
2012-08-21 10:00:00,54.84,54.95,54.82,54.91,37300.0,32.6814,32.747,32.6695,32.7231,37300.0
2012-08-21 10:30:00,54.91,55.0,54.89,54.91,31600.0,32.7231,32.7768,32.7112,32.7231,31600.0
2012-08-21 11:00:00,54.89,55.02,54.87,54.88,59100.0,32.7112,32.7887,32.6993,32.7053,59100.0
2012-08-21 11:30:00,54.9,54.95,54.84,54.85,48200.0,32.7172,32.747,32.6814,32.6874,48200.0
2012-08-21 12:00:00,54.83,54.85,54.75,54.83,9500.0,32.6755,32.6874,32.6278,32.6755,9500.0
2012-08-21 12:30:00,54.81,54.84,54.78,54.79,16000.0,32.6635,32.6814,32.6457,32.6516,16000.0
2012-08-21 13:00:00,54.79,54.8,54.76,54.77,15900.0,32.6516,32.6576,32.6337,32.6397,15900.0
2012-08-21 13:30:00,54.76,54.78,54.7,54.74,24900.0,32.6337,32.6457,32.598,32.6218,24900.0
2012-08-21 14:00:00,54.73,54.81,54.69,54.69,28000.0,32.6159,32.6635,32.592,32.592,28000.0
2012-08-21 14:30:00,54.68,54.72,54.53,54.65,31100.0,32.5861,32.6099,32.4967,32.5682,31100.0
2012-08-21 15:00:00,54.67,54.67,54.55,54.57,47400.0,32.5801,32.5801,32.5086,32.5205,47400.0
2012-08-21 15:30:00,54.58,54.63,54.54,54.54,70200.0,32.5265,32.5563,32.5026,32.5026,70200.0
2012-08-22 09:30:00,54.09,54.33,54.0,54.25,57900.0,32.2345,32.3775,32.1808,32.3298,57900.0
2012-08-22 10:00:00,54.26,54.26,54.08,54.09,17800.0,32.3358,32.3358,32.2285,32.2345,17800.0
2012-08-22 10:30:00,54.1,54.12,54.02,54.05,24400.0,32.2404,32.2523,32.1927,32.2106,24400.0
2012-08-22 11:00:00,54.04,54.17,53.89,54.03,32800.0,32.2047,32.2821,32.1153,32.1987,32800.0
2012-08-22 11:30:00,54.03,54.03,53.84,53.89,21600.0,32.1987,32.1987,32.0855,32.1153,21600.0
2012-08-22 12:00:00,53.91,54.01,53.78,53.82,22100.0,32.1272,32.1868,32.0497,32.0736,22100.0
2012-08-22 12:30:00,53.83,53.83,53.71,53.75,16800.0,32.0795,32.0795,32.008,32.0318,16800.0
2012-08-22 13:00:00,53.73,53.86,53.69,53.81,21300.0,32.0199,32.0974,31.9961,32.0676,21300.0
2012-08-22 13:30:00,53.79,53.83,53.7,53.73,16200.0,32.0557,32.0795,32.002,32.0199,16200.0
2012-08-22 14:00:00,53.73,54.09,53.73,53.87,34300.0,32.0199,32.2345,32.0199,32.1034,34300.0
2012-08-22 14:30:00,53.9,54.14,53.9,54.09,32500.0,32.1212,32.2643,32.1212,32.2345,32500.0
2012-08-22 15:00:00,54.08,54.09,53.89,53.9,29700.0,32.2285,32.2345,32.1153,32.1212,29700.0
2012-08-22 15:30:00,53.9,54.03,53.85,53.98,37600.0,32.1212,32.1987,32.0914,32.1689,37600.0
2012-08-23 09:30:00,53.91,53.91,53.5,53.54,41700.0,32.1272,32.1272,31.8829,31.9067,41700.0
2012-08-23 10:00:00,53.54,53.83,53.53,53.81,22700.0,31.9067,32.0795,31.9007,32.0676,22700.0
2012-08-23 10:30:00,53.8,53.92,53.73,53.81,23200.0,32.0616,32.1331,32.0199,32.0676,23200.0
2012-08-23 11:00:00,53.79,53.82,53.69,53.82,13900.0,32.0557,32.0736,31.9961,32.0736,13900.0
2012-08-23 11:30:00,53.82,53.82,53.74,53.74,9800.0,32.0736,32.0736,32.0259,32.0259,9800.0
2012-08-23 12:00:00,53.73,53.76,53.64,53.71,16900.0,32.0199,32.0378,31.9663,32.008,16900.0
2012-08-23 12:30:00,53.72,53.76,53.51,53.52,24900.0,32.014,32.0378,31.8888,31.8948,24900.0
2012-08-23 13:00:00,53.53,53.53,53.32,53.38,39500.0,31.9007,31.9007,31.7756,31.8113,39500.0
2012-08-23 13:30:00,53.38,53.51,53.32,53.46,34100.0,31.8113,31.8888,31.7756,31.859,34100.0
2012-08-23 14:00:00,53.48,53.53,53.38,53.41,18400.0,31.8709,31.9007,31.8113,31.8292,18400.0
2012-08-23 14:30:00,53.39,53.63,53.39,53.52,22100.0,31.8173,31.9603,31.8173,31.8948,22100.0
2012-08-23 15:00:00,53.52,53.57,53.52,53.54,38200.0,31.8948,31.9246,31.8948,31.9067,38200.0
2012-08-23 15:30:00,53.54,53.62,53.51,53.55,69500.0,31.9067,31.9544,31.8888,31.9127,69500.0
2012-08-24 09:30:00,53.56,54.17,53.54,53.99,49400.0,31.9186,32.2821,31.9067,32.1749,49400.0
2012-08-24 10:00:00,53.98,54.16,53.96,54.07,23800.0,32.1689,32.2762,32.157,32.2225,23800.0
2012-08-24 10:30:00,54.09,54.37,54.09,54.32,28700.0,32.2345,32.4013,32.2345,32.3715,28700.0
2012-08-24 11:00:00,54.32,54.46,54.26,54.34,27800.0,32.3715,32.455,32.3358,32.3834,27800.0
2012-08-24 11:30:00,54.35,54.43,54.34,54.39,19000.0,32.3894,32.4371,32.3834,32.4132,19000.0
2012-08-24 12:00:00,54.37,54.55,54.36,54.54,25300.0,32.4013,32.5086,32.3954,32.5026,25300.0
2012-08-24 12:30:00,54.52,54.64,54.52,54.6,34500.0,32.4907,32.5622,32.4907,32.5384,34500.0
2012-08-24 13:00:00,54.58,54.6,54.54,54.55,11600.0,32.5265,32.5384,32.5026,32.5086,11600.0
2012-08-24 13:30:00,54.53,54.61,54.45,54.5,22500.0,32.4967,32.5443,32.449,32.4788,22500.0
2012-08-24 14:00:00,54.5,54.5,54.37,54.43,20500.0,32.4788,32.4788,32.4013,32.4371,20500.0
2012-08-24 14:30:00,54.43,54.45,54.3,54.4,14300.0,32.4371,32.449,32.3596,32.4192,14300.0
2012-08-24 15:00:00,54.39,54.57,54.36,54.54,23800.0,32.4132,32.5205,32.3954,32.5026,23800.0
2012-08-24 15:30:00,54.55,54.55,54.2,54.2,69900.0,32.5086,32.5086,32.3,32.3,69900.0
2012-08-27 09:30:00,54.45,54.47,54.21,54.25,38800.0,32.449,32.4609,32.306,32.3298,38800.0
2012-08-27 10:00:00,54.25,54.26,54.09,54.23,11500.0,32.3298,32.3358,32.2345,32.3179,11500.0
2012-08-27 10:30:00,54.2,54.35,54.2,54.29,9900.0,32.3,32.3894,32.3,32.3536,9900.0
2012-08-27 11:00:00,54.28,54.38,54.28,54.35,8900.0,32.3477,32.4073,32.3477,32.3894,8900.0
2012-08-27 11:30:00,54.38,54.41,54.3,54.31,10200.0,32.4073,32.4252,32.3596,32.3656,10200.0
2012-08-27 12:00:00,54.3,54.4,54.29,54.31,17400.0,32.3596,32.4192,32.3536,32.3656,17400.0
2012-08-27 12:30:00,54.3,54.36,54.27,54.36,10000.0,32.3596,32.3954,32.3417,32.3954,10000.0
2012-08-27 13:00:00,54.36,54.38,54.31,54.34,7700.0,32.3954,32.4073,32.3656,32.3834,7700.0
2012-08-27 13:30:00,54.33,54.35,54.27,54.32,9600.0,32.3775,32.3894,32.3417,32.3715,9600.0
2012-08-27 14:00:00,54.32,54.4,54.32,54.34,15100.0,32.3715,32.4192,32.3715,32.3834,15100.0
2012-08-27 14:30:00,54.35,54.39,54.27,54.3,24100.0,32.3894,32.4132,32.3417,32.3596,24100.0
2012-08-27 15:00:00,54.29,54.3,54.2,54.28,22900.0,32.3536,32.3596,32.3,32.3477,22900.0
2012-08-27 15:30:00,54.29,54.38,54.25,54.33,58800.0,32.3536,32.4073,32.3298,32.3775,58800.0
2012-08-28 09:30:00,55.01,55.32,54.96,55.15,142500.0,32.7827,32.9675,32.7529,32.8662,142500.0
2012-08-28 10:00:00,55.05,55.56,54.92,55.52,92900.0,32.8066,33.1105,32.7291,33.0867,92900.0
2012-08-28 10:30:00,55.54,55.59,55.41,55.5,61600.0,33.0986,33.1284,33.0211,33.0747,61600.0
2012-08-28 11:00:00,55.5,55.54,55.29,55.37,38700.0,33.0747,33.0986,32.9496,32.9973,38700.0
2012-08-28 11:30:00,55.35,55.38,55.29,55.36,26600.0,32.9853,33.0032,32.9496,32.9913,26600.0
2012-08-28 12:00:00,55.38,55.47,55.32,55.45,27800.0,33.0032,33.0569,32.9675,33.0449,27800.0
2012-08-28 12:30:00,55.45,55.49,55.32,55.32,17500.0,33.0449,33.0688,32.9675,32.9675,17500.0
2012-08-28 13:00:00,55.3,55.3,55.13,55.2,21600.0,32.9555,32.9555,32.8542,32.896,21600.0
2012-08-28 13:30:00,55.19,55.23,55.15,55.17,12200.0,32.89,32.9138,32.8662,32.8781,12200.0
2012-08-28 14:00:00,55.17,55.18,55.02,55.07,13900.0,32.8781,32.884,32.7887,32.8185,13900.0
2012-08-28 14:30:00,55.06,55.13,55.05,55.08,20600.0,32.8125,32.8542,32.8066,32.8244,20600.0
2012-08-28 15:00:00,55.07,55.15,55.02,55.09,40500.0,32.8185,32.8662,32.7887,32.8304,40500.0
2012-08-28 15:30:00,55.09,55.09,54.77,54.8,118600.0,32.8304,32.8304,32.6397,32.6576,118600.0
2012-08-29 09:30:00,54.97,55.44,54.97,55.17,54800.0,32.7589,33.039,32.7589,32.8781,54800.0
2012-08-29 10:00:00,55.18,55.28,55.15,55.17,32700.0,32.884,32.9436,32.8662,32.8781,32700.0
2012-08-29 10:30:00,55.17,55.23,54.83,54.84,32000.0,32.8781,32.9138,32.6755,32.6814,32000.0
2012-08-29 11:00:00,54.83,54.96,54.73,54.94,23900.0,32.6755,32.7529,32.6159,32.741,23900.0
2012-08-29 11:30:00,54.95,54.98,54.87,54.92,19500.0,32.747,32.7648,32.6993,32.7291,19500.0
2012-08-29 12:00:00,54.91,54.96,54.91,54.96,9900.0,32.7231,32.7529,32.7231,32.7529,9900.0
2012-08-29 12:30:00,54.96,55.09,54.94,55.03,18200.0,32.7529,32.8304,32.741,32.7946,18200.0
2012-08-29 13:00:00,55.04,55.14,55.03,55.14,24000.0,32.8006,32.8602,32.7946,32.8602,24000.0
2012-08-29 13:30:00,55.14,55.17,55.1,55.15,16400.0,32.8602,32.8781,32.8364,32.8662,16400.0
2012-08-29 14:00:00,55.15,55.21,55.12,55.19,21500.0,32.8662,32.9019,32.8483,32.89,21500.0
2012-08-29 14:30:00,55.2,55.23,55.14,55.21,35200.0,32.896,32.9138,32.8602,32.9019,35200.0
2012-08-29 15:00:00,55.2,55.2,55.11,55.14,33200.0,32.896,32.896,32.8423,32.8602,33200.0
2012-08-29 15:30:00,55.14,55.18,55.07,55.14,69500.0,32.8602,32.884,32.8185,32.8602,69500.0
2012-08-30 09:30:00,55.33,55.97,55.28,55.9,297800.0,32.9734,33.3548,32.9436,33.3131,297800.0
2012-08-30 10:00:00,55.87,55.91,55.7,55.74,147600.0,33.2952,33.3191,33.1939,33.2178,147600.0
2012-08-30 10:30:00,55.74,55.74,55.33,55.56,71300.0,33.2178,33.2178,32.9734,33.1105,71300.0
2012-08-30 11:00:00,55.56,55.59,55.4,55.41,47000.0,33.1105,33.1284,33.0151,33.0211,47000.0
2012-08-30 11:30:00,55.41,55.42,55.13,55.16,58700.0,33.0211,33.0271,32.8542,32.8721,58700.0
2012-08-30 12:00:00,55.14,55.14,55.05,55.11,37400.0,32.8602,32.8602,32.8066,32.8423,37400.0
2012-08-30 12:30:00,55.12,55.34,55.1,55.25,27400.0,32.8483,32.9794,32.8364,32.9258,27400.0
2012-08-30 13:00:00,55.22,55.28,55.17,55.19,22700.0,32.9079,32.9436,32.8781,32.89,22700.0
2012-08-30 13:30:00,55.21,55.28,55.2,55.28,28500.0,32.9019,32.9436,32.896,32.9436,28500.0
2012-08-30 14:00:00,55.25,55.3,55.23,55.25,45100.0,32.9258,32.9555,32.9138,32.9258,45100.0
2012-08-30 14:30:00,55.25,55.25,55.16,55.2,30300.0,32.9258,32.9258,32.8721,32.896,30300.0
2012-08-30 15:00:00,55.21,55.41,55.19,55.4,55200.0,32.9019,33.0211,32.89,33.0151,55200.0
2012-08-30 15:30:00,55.4,55.48,55.38,55.42,120300.0,33.0151,33.0628,33.0032,33.0271,120300.0
2012-08-31 09:30:00,55.9,56.21,55.81,55.99,114100.0,33.3131,33.4979,33.2595,33.3667,114100.0
2012-08-31 10:00:00,55.97,56.49,55.74,56.19,125400.0,33.3548,33.6647,33.2178,33.4859,125400.0
2012-08-31 10:30:00,56.19,56.24,55.99,56.23,37300.0,33.4859,33.5157,33.3667,33.5098,37300.0
2012-08-31 11:00:00,56.2,56.52,56.19,56.36,40700.0,33.4919,33.6826,33.4859,33.5872,40700.0
2012-08-31 11:30:00,56.35,56.52,56.35,56.46,44000.0,33.5813,33.6826,33.5813,33.6468,44000.0
2012-08-31 12:00:00,56.45,56.52,56.34,56.51,41400.0,33.6409,33.6826,33.5753,33.6766,41400.0
2012-08-31 12:30:00,56.51,56.56,56.47,56.49,51800.0,33.6766,33.7064,33.6528,33.6647,51800.0
2012-08-31 13:00:00,56.48,56.57,56.38,56.46,36000.0,33.6588,33.7124,33.5992,33.6468,36000.0
2012-08-31 13:30:00,56.46,56.5,56.33,56.33,45000.0,33.6468,33.6707,33.5694,33.5694,45000.0
2012-08-31 14:00:00,56.33,56.54,56.33,56.52,41700.0,33.5694,33.6945,33.5694,33.6826,41700.0
2012-08-31 14:30:00,56.52,56.52,56.44,56.44,28000.0,33.6826,33.6826,33.6349,33.6349,28000.0
2012-08-31 15:00:00,56.43,56.44,56.3,56.3,39400.0,33.629,33.6349,33.5515,33.5515,39400.0
2012-08-31 15:30:00,56.3,56.33,55.99,55.99,194100.0,33.5515,33.5694,33.3667,33.3667,194100.0
2012-09-04 09:30:00,56.16,56.23,55.74,55.94,163600.0,33.4681,33.5098,33.2178,33.337,163600.0
2012-09-04 10:00:00,55.86,56.09,55.51,55.51,36400.0,33.2893,33.4263,33.0807,33.0807,36400.0
2012-09-04 10:30:00,55.5,55.63,55.38,55.51,43800.0,33.0747,33.1522,33.0032,33.0807,43800.0
2012-09-04 11:00:00,55.49,55.68,55.46,55.67,22500.0,33.0688,33.182,33.0509,33.176,22500.0
2012-09-04 11:30:00,55.66,55.68,55.44,55.54,24100.0,33.1701,33.182,33.039,33.0986,24100.0
2012-09-04 12:00:00,55.56,55.61,55.51,55.61,15400.0,33.1105,33.1403,33.0807,33.1403,15400.0
2012-09-04 12:30:00,55.6,55.64,55.59,55.63,30500.0,33.1343,33.1582,33.1284,33.1522,30500.0
2012-09-04 13:00:00,55.62,55.63,55.55,55.57,19900.0,33.1462,33.1522,33.1045,33.1165,19900.0
2012-09-04 13:30:00,55.58,55.6,55.42,55.42,15600.0,33.1224,33.1343,33.0271,33.0271,15600.0
2012-09-04 14:00:00,55.42,55.58,55.4,55.54,22600.0,33.0271,33.1224,33.0151,33.0986,22600.0
2012-09-04 14:30:00,55.57,55.73,55.57,55.66,20300.0,33.1165,33.2118,33.1165,33.1701,20300.0
2012-09-04 15:00:00,55.67,55.77,55.61,55.76,22100.0,33.176,33.2356,33.1403,33.2297,22100.0
2012-09-04 15:30:00,55.76,55.77,55.61,55.68,49600.0,33.2297,33.2356,33.1403,33.182,49600.0
2012-09-05 09:30:00,55.47,55.82,55.47,55.65,50100.0,33.0569,33.2654,33.0569,33.1641,50100.0
2012-09-05 10:00:00,55.64,55.78,55.57,55.59,26100.0,33.1582,33.2416,33.1165,33.1284,26100.0
2012-09-05 10:30:00,55.61,55.71,55.59,55.63,26500.0,33.1403,33.1999,33.1284,33.1522,26500.0
2012-09-05 11:00:00,55.62,55.72,55.6,55.69,20600.0,33.1462,33.2058,33.1343,33.188,20600.0
2012-09-05 11:30:00,55.69,55.8,55.69,55.75,15100.0,33.188,33.2535,33.188,33.2237,15100.0
2012-09-05 12:00:00,55.76,55.76,55.68,55.68,12900.0,33.2297,33.2297,33.182,33.182,12900.0
2012-09-05 12:30:00,55.69,55.78,55.65,55.76,13900.0,33.188,33.2416,33.1641,33.2297,13900.0
2012-09-05 13:00:00,55.76,55.94,55.76,55.88,36900.0,33.2297,33.337,33.2297,33.3012,36900.0
2012-09-05 13:30:00,55.89,55.94,55.76,55.93,43900.0,33.3072,33.337,33.2297,33.331,43900.0
2012-09-05 14:00:00,55.93,55.97,55.89,55.95,21500.0,33.331,33.3548,33.3072,33.3429,21500.0
2012-09-05 14:30:00,55.96,56.12,55.94,56.11,32000.0,33.3489,33.4442,33.337,33.4383,32000.0
2012-09-05 15:00:00,56.11,56.24,56.02,56.22,87100.0,33.4383,33.5157,33.3846,33.5038,87100.0
2012-09-05 15:30:00,56.22,56.32,56.12,56.13,161100.0,33.5038,33.5634,33.4442,33.4502,161100.0
2012-09-06 09:30:00,56.52,56.85,56.49,56.69,110600.0,33.6826,33.8793,33.6647,33.7839,110600.0
2012-09-06 10:00:00,56.69,56.82,56.68,56.82,35800.0,33.7839,33.8614,33.7779,33.8614,35800.0
2012-09-06 10:30:00,56.81,56.95,56.81,56.89,28300.0,33.8554,33.9389,33.8554,33.9031,28300.0
2012-09-06 11:00:00,56.9,56.93,56.52,56.67,52200.0,33.9091,33.9269,33.6826,33.772,52200.0
2012-09-06 11:30:00,56.67,56.7,56.62,56.67,35200.0,33.772,33.7899,33.7422,33.772,35200.0
2012-09-06 12:00:00,56.65,56.76,56.58,56.63,24400.0,33.7601,33.8256,33.7184,33.7482,24400.0
2012-09-06 12:30:00,56.63,56.72,56.62,56.62,19200.0,33.7482,33.8018,33.7422,33.7422,19200.0
2012-09-06 13:00:00,56.61,56.69,56.58,56.68,33500.0,33.7362,33.7839,33.7184,33.7779,33500.0
2012-09-06 13:30:00,56.68,56.85,56.67,56.79,39300.0,33.7779,33.8793,33.772,33.8435,39300.0
2012-09-06 14:00:00,56.79,56.81,56.68,56.73,25200.0,33.8435,33.8554,33.7779,33.8077,25200.0
2012-09-06 14:30:00,56.76,56.79,56.68,56.71,31500.0,33.8256,33.8435,33.7779,33.7958,31500.0
2012-09-06 15:00:00,56.71,56.84,56.62,56.82,41300.0,33.7958,33.8733,33.7422,33.8614,41300.0
2012-09-06 15:30:00,56.84,56.94,56.83,56.89,151700.0,33.8733,33.9329,33.8673,33.9031,151700.0
2012-09-07 09:30:00,57.03,57.24,56.95,57.11,49200.0,33.9865,34.1117,33.9389,34.0342,49200.0
2012-09-07 10:00:00,57.1,57.5,57.07,57.48,64300.0,34.0282,34.2666,34.0104,34.2547,64300.0
2012-09-07 10:30:00,57.47,57.47,57.27,57.35,44300.0,34.2487,34.2487,34.1296,34.1772,44300.0
2012-09-07 11:00:00,57.34,57.34,57.17,57.17,24100.0,34.1713,34.1713,34.07,34.07,24100.0
2012-09-07 11:30:00,57.18,57.22,57.12,57.16,23500.0,34.0759,34.0998,34.0402,34.064,23500.0
2012-09-07 12:00:00,57.15,57.36,57.14,57.33,17100.0,34.058,34.1832,34.0521,34.1653,17100.0
2012-09-07 12:30:00,57.34,57.49,57.34,57.48,44900.0,34.1713,34.2607,34.1713,34.2547,44900.0
2012-09-07 13:00:00,57.49,57.5,57.34,57.4,17100.0,34.2607,34.2666,34.1713,34.207,17100.0
2012-09-07 13:30:00,57.4,57.42,57.3,57.4,21500.0,34.207,34.2189,34.1474,34.207,21500.0
2012-09-07 14:00:00,57.4,57.46,57.39,57.41,21700.0,34.207,34.2428,34.2011,34.213,21700.0
2012-09-07 14:30:00,57.42,57.46,57.4,57.42,27200.0,34.2189,34.2428,34.207,34.2189,27200.0
2012-09-07 15:00:00,57.41,57.44,57.37,57.4,28900.0,34.213,34.2309,34.1891,34.207,28900.0
2012-09-07 15:30:00,57.4,57.54,57.38,57.45,90600.0,34.207,34.2905,34.1951,34.2368,90600.0
2012-09-10 09:30:00,57.33,57.7,57.33,57.7,42600.0,34.1653,34.3858,34.1653,34.3858,42600.0
2012-09-10 10:00:00,57.71,57.9,57.71,57.89,65200.0,34.3918,34.505,34.3918,34.499,65200.0
2012-09-10 10:30:00,57.91,58.0,57.81,57.99,63800.0,34.511,34.5646,34.4514,34.5586,63800.0
2012-09-10 11:00:00,58.0,58.0,57.82,57.83,29200.0,34.5646,34.5646,34.4573,34.4633,29200.0
2012-09-10 11:30:00,57.82,57.96,57.79,57.94,18800.0,34.4573,34.5408,34.4394,34.5288,18800.0
2012-09-10 12:00:00,57.95,57.97,57.85,57.87,35700.0,34.5348,34.5467,34.4752,34.4871,35700.0
2012-09-10 12:30:00,57.87,57.89,57.82,57.86,10100.0,34.4871,34.499,34.4573,34.4812,10100.0
2012-09-10 13:00:00,57.84,57.86,57.8,57.8,13700.0,34.4692,34.4812,34.4454,34.4454,13700.0
2012-09-10 13:30:00,57.8,57.82,57.76,57.8,27600.0,34.4454,34.4573,34.4216,34.4454,27600.0
2012-09-10 14:00:00,57.79,57.81,57.7,57.73,11500.0,34.4394,34.4514,34.3858,34.4037,11500.0
2012-09-10 14:30:00,57.73,57.78,57.7,57.75,32700.0,34.4037,34.4335,34.3858,34.4156,32700.0
2012-09-10 15:00:00,57.75,57.76,57.68,57.7,29700.0,34.4156,34.4216,34.3739,34.3858,29700.0
2012-09-10 15:30:00,57.69,57.76,57.68,57.73,66800.0,34.3798,34.4216,34.3739,34.4037,66800.0
2012-09-11 09:30:00,58.06,58.08,57.76,57.9,78600.0,34.6003,34.6123,34.4216,34.505,78600.0
2012-09-11 10:00:00,57.92,57.92,57.71,57.72,48100.0,34.5169,34.5169,34.3918,34.3977,48100.0
2012-09-11 10:30:00,57.74,57.84,57.69,57.69,30400.0,34.4096,34.4692,34.3798,34.3798,30400.0
2012-09-11 11:00:00,57.68,57.85,57.68,57.85,24300.0,34.3739,34.4752,34.3739,34.4752,24300.0
2012-09-11 11:30:00,57.85,57.87,57.46,57.52,43500.0,34.4752,34.4871,34.2428,34.2785,43500.0
2012-09-11 12:00:00,57.54,57.6,57.41,57.53,34300.0,34.2905,34.3262,34.213,34.2845,34300.0
2012-09-11 12:30:00,57.54,57.55,57.34,57.34,22000.0,34.2905,34.2964,34.1713,34.1713,22000.0
2012-09-11 13:00:00,57.34,57.43,57.31,57.38,36100.0,34.1713,34.2249,34.1534,34.1951,36100.0
2012-09-11 13:30:00,57.39,57.5,57.37,57.4,108900.0,34.2011,34.2666,34.1891,34.207,108900.0
2012-09-11 14:00:00,57.4,57.4,57.33,57.34,25800.0,34.207,34.207,34.1653,34.1713,25800.0
2012-09-11 14:30:00,57.34,57.35,57.2,57.25,33400.0,34.1713,34.1772,34.0878,34.1176,33400.0
2012-09-11 15:00:00,57.25,57.32,57.17,57.17,55000.0,34.1176,34.1593,34.07,34.07,55000.0
2012-09-11 15:30:00,57.18,57.38,57.17,57.37,92600.0,34.0759,34.1951,34.07,34.1891,92600.0
2012-09-12 09:30:00,57.54,57.54,57.36,57.47,58700.0,34.2905,34.2905,34.1832,34.2487,58700.0
2012-09-12 10:00:00,57.48,57.48,57.12,57.12,61400.0,34.2547,34.2547,34.0402,34.0402,61400.0
2012-09-12 10:30:00,57.1,57.23,56.93,57.05,59400.0,34.0282,34.1057,33.9269,33.9984,59400.0
2012-09-12 11:00:00,57.07,57.15,56.85,56.89,55300.0,34.0104,34.058,33.8793,33.9031,55300.0
2012-09-12 11:30:00,56.94,57.0,56.8,56.95,28000.0,33.9329,33.9686,33.8495,33.9389,28000.0
2012-09-12 12:00:00,56.97,56.98,56.87,56.88,19400.0,33.9508,33.9567,33.8912,33.8971,19400.0
2012-09-12 12:30:00,56.88,56.9,56.74,56.75,30100.0,33.8971,33.9091,33.8137,33.8197,30100.0
2012-09-12 13:00:00,56.77,56.85,56.76,56.81,34900.0,33.8316,33.8793,33.8256,33.8554,34900.0
2012-09-12 13:30:00,56.8,56.84,56.77,56.8,41100.0,33.8495,33.8733,33.8316,33.8495,41100.0
2012-09-12 14:00:00,56.81,56.83,56.73,56.77,38100.0,33.8554,33.8673,33.8077,33.8316,38100.0
2012-09-12 14:30:00,56.77,56.81,56.63,56.68,48500.0,33.8316,33.8554,33.7482,33.7779,48500.0
2012-09-12 15:00:00,56.68,56.85,56.58,56.76,64900.0,33.7779,33.8793,33.7184,33.8256,64900.0
2012-09-12 15:30:00,56.77,56.82,56.55,56.77,192400.0,33.8316,33.8614,33.7005,33.8316,192400.0
2012-09-13 09:30:00,56.74,56.81,56.5,56.61,49200.0,33.8137,33.8554,33.6707,33.7362,49200.0
2012-09-13 10:00:00,56.62,56.77,56.61,56.67,20000.0,33.7422,33.8316,33.7362,33.772,20000.0
2012-09-13 10:30:00,56.66,56.98,56.64,56.97,31500.0,33.766,33.9567,33.7541,33.9508,31500.0
2012-09-13 11:00:00,56.97,57.09,56.9,56.93,28000.0,33.9508,34.0223,33.9091,33.9269,28000.0
2012-09-13 11:30:00,56.93,57.04,56.93,56.96,17900.0,33.9269,33.9925,33.9269,33.9448,17900.0
2012-09-13 12:00:00,56.95,57.06,56.9,56.95,16800.0,33.9389,34.0044,33.9091,33.9389,16800.0
2012-09-13 12:30:00,56.94,57.32,56.89,57.29,56800.0,33.9329,34.1593,33.9031,34.1415,56800.0
2012-09-13 13:00:00,57.32,57.49,57.19,57.45,37500.0,34.1593,34.2607,34.0819,34.2368,37500.0
2012-09-13 13:30:00,57.46,57.59,57.43,57.46,28300.0,34.2428,34.3203,34.2249,34.2428,28300.0
2012-09-13 14:00:00,57.43,57.8,57.43,57.74,68100.0,34.2249,34.4454,34.2249,34.4096,68100.0
2012-09-13 14:30:00,57.72,57.76,57.5,57.51,100600.0,34.3977,34.4216,34.2666,34.2726,100600.0
2012-09-13 15:00:00,57.51,57.54,57.33,57.43,45900.0,34.2726,34.2905,34.1653,34.2249,45900.0
2012-09-13 15:30:00,57.44,57.58,57.35,57.52,100000.0,34.2309,34.3143,34.1772,34.2785,100000.0
2012-09-14 09:30:00,57.99,58.22,57.64,58.22,94800.0,34.5586,34.6957,34.3501,34.6957,94800.0
2012-09-14 10:00:00,58.21,58.37,58.11,58.13,58500.0,34.6897,34.7851,34.6301,34.6421,58500.0
2012-09-14 10:30:00,58.11,58.14,58.01,58.05,28900.0,34.6301,34.648,34.5705,34.5944,28900.0
2012-09-14 11:00:00,58.07,58.11,57.86,57.9,54400.0,34.6063,34.6301,34.4812,34.505,54400.0
2012-09-14 11:30:00,57.92,57.93,57.65,57.67,23300.0,34.5169,34.5229,34.356,34.3679,23300.0
2012-09-14 12:00:00,57.68,58.03,57.67,57.94,19400.0,34.3739,34.5825,34.3679,34.5288,19400.0
2012-09-14 12:30:00,57.92,57.97,57.78,57.87,20800.0,34.5169,34.5467,34.4335,34.4871,20800.0
2012-09-14 13:00:00,57.86,58.02,57.77,57.77,26100.0,34.4812,34.5765,34.4275,34.4275,26100.0
2012-09-14 13:30:00,57.77,58.09,57.75,57.97,49600.0,34.4275,34.6182,34.4156,34.5467,49600.0
2012-09-14 14:00:00,57.96,58.0,57.88,57.89,21600.0,34.5408,34.5646,34.4931,34.499,21600.0
2012-09-14 14:30:00,57.91,58.02,57.86,58.0,14300.0,34.511,34.5765,34.4812,34.5646,14300.0
2012-09-14 15:00:00,58.0,58.07,57.92,58.0,58400.0,34.5646,34.6063,34.5169,34.5646,58400.0
2012-09-14 15:30:00,57.99,57.99,57.7,57.79,104900.0,34.5586,34.5586,34.3858,34.4394,104900.0
2012-09-17 09:30:00,57.59,58.01,57.59,57.85,50400.0,34.3203,34.5705,34.3203,34.4752,50400.0
2012-09-17 10:00:00,57.85,57.85,57.31,57.71,29800.0,34.4752,34.4752,34.1534,34.3918,29800.0
2012-09-17 10:30:00,57.71,57.84,57.59,57.84,19700.0,34.3918,34.4692,34.3203,34.4692,19700.0
2012-09-17 11:00:00,57.84,57.91,57.72,57.72,14000.0,34.4692,34.511,34.3977,34.3977,14000.0
2012-09-17 11:30:00,57.72,57.83,57.68,57.72,11100.0,34.3977,34.4633,34.3739,34.3977,11100.0
2012-09-17 12:00:00,57.72,57.83,57.67,57.81,8800.0,34.3977,34.4633,34.3679,34.4514,8800.0
2012-09-17 12:30:00,57.82,57.82,57.69,57.75,7200.0,34.4573,34.4573,34.3798,34.4156,7200.0
2012-09-17 13:00:00,57.75,57.77,57.66,57.68,11700.0,34.4156,34.4275,34.362,34.3739,11700.0
2012-09-17 13:30:00,57.72,57.76,57.58,57.63,19000.0,34.3977,34.4216,34.3143,34.3441,19000.0
2012-09-17 14:00:00,57.63,57.63,57.49,57.54,19600.0,34.3441,34.3441,34.2607,34.2905,19600.0
2012-09-17 14:30:00,57.53,57.61,57.45,57.54,19900.0,34.2845,34.3322,34.2368,34.2905,19900.0
2012-09-17 15:00:00,57.55,57.65,57.46,57.47,59400.0,34.2964,34.356,34.2428,34.2487,59400.0
2012-09-17 15:30:00,57.48,57.58,57.41,57.42,66700.0,34.2547,34.3143,34.213,34.2189,66700.0
2012-09-18 09:30:00,57.29,57.54,57.25,57.46,45400.0,34.1415,34.2905,34.1176,34.2428,45400.0
2012-09-18 10:00:00,57.49,57.65,57.49,57.52,20900.0,34.2607,34.356,34.2607,34.2785,20900.0
2012-09-18 10:30:00,57.53,57.68,57.42,57.68,18500.0,34.2845,34.3739,34.2189,34.3739,18500.0
2012-09-18 11:00:00,57.67,57.74,57.56,57.62,16200.0,34.3679,34.4096,34.3024,34.3381,16200.0
2012-09-18 11:30:00,57.62,57.66,57.54,57.62,29600.0,34.3381,34.362,34.2905,34.3381,29600.0
2012-09-18 12:00:00,57.61,57.76,57.59,57.76,20600.0,34.3322,34.4216,34.3203,34.4216,20600.0
2012-09-18 12:30:00,57.76,57.82,57.73,57.79,10700.0,34.4216,34.4573,34.4037,34.4394,10700.0
2012-09-18 13:00:00,57.79,57.82,57.69,57.75,16300.0,34.4394,34.4573,34.3798,34.4156,16300.0
2012-09-18 13:30:00,57.78,57.88,57.77,57.88,22600.0,34.4335,34.4931,34.4275,34.4931,22600.0
2012-09-18 14:00:00,57.88,57.92,57.78,57.81,39700.0,34.4931,34.5169,34.4335,34.4514,39700.0
2012-09-18 14:30:00,57.82,57.83,57.73,57.77,21800.0,34.4573,34.4633,34.4037,34.4275,21800.0
2012-09-18 15:00:00,57.77,57.92,57.77,57.81,29500.0,34.4275,34.5169,34.4275,34.4514,29500.0
2012-09-18 15:30:00,57.8,57.9,57.71,57.9,73000.0,34.4454,34.505,34.3918,34.505,73000.0
2012-09-19 09:30:00,57.9,58.21,57.82,58.19,33700.0,34.505,34.6897,34.4573,34.6778,33700.0
2012-09-19 10:00:00,58.2,58.42,58.19,58.33,31500.0,34.6838,34.8149,34.6778,34.7613,31500.0
2012-09-19 10:30:00,58.32,58.32,58.1,58.11,21800.0,34.7553,34.7553,34.6242,34.6301,21800.0
2012-09-19 11:00:00,58.12,58.24,58.08,58.23,15000.0,34.6361,34.7076,34.6123,34.7017,15000.0
2012-09-19 11:30:00,58.18,58.33,58.13,58.33,19600.0,34.6719,34.7613,34.6421,34.7613,19600.0
2012-09-19 12:00:00,58.33,58.4,58.22,58.37,26300.0,34.7613,34.803,34.6957,34.7851,26300.0
2012-09-19 12:30:00,58.34,58.44,58.33,58.36,59700.0,34.7672,34.8268,34.7613,34.7791,59700.0
2012-09-19 13:00:00,58.35,58.38,58.17,58.24,23100.0,34.7732,34.791,34.6659,34.7076,23100.0
2012-09-19 13:30:00,58.23,58.23,58.15,58.23,20800.0,34.7017,34.7017,34.654,34.7017,20800.0
2012-09-19 14:00:00,58.22,58.37,58.2,58.36,22800.0,34.6957,34.7851,34.6838,34.7791,22800.0
2012-09-19 14:30:00,58.36,58.36,58.23,58.33,24900.0,34.7791,34.7791,34.7017,34.7613,24900.0
2012-09-19 15:00:00,58.31,58.36,58.29,58.31,26600.0,34.7493,34.7791,34.7374,34.7493,26600.0
2012-09-19 15:30:00,58.29,58.31,58.16,58.17,60300.0,34.7374,34.7493,34.6599,34.6659,60300.0
2012-09-20 09:30:00,57.62,57.8,57.51,57.64,89800.0,34.3381,34.4454,34.2726,34.3501,89800.0
2012-09-20 10:00:00,57.67,57.88,57.65,57.74,34500.0,34.3679,34.4931,34.356,34.4096,34500.0
2012-09-20 10:30:00,57.76,58.14,57.76,57.96,32400.0,34.4216,34.648,34.4216,34.5408,32400.0
2012-09-20 11:00:00,57.98,58.02,57.74,57.74,18600.0,34.5527,34.5765,34.4096,34.4096,18600.0
2012-09-20 11:30:00,57.73,57.87,57.73,57.81,18100.0,34.4037,34.4871,34.4037,34.4514,18100.0
2012-09-20 12:00:00,57.84,57.89,57.76,57.81,25600.0,34.4692,34.499,34.4216,34.4514,25600.0
2012-09-20 12:30:00,57.82,57.87,57.78,57.83,13800.0,34.4573,34.4871,34.4335,34.4633,13800.0
2012-09-20 13:00:00,57.82,57.87,57.73,57.85,8400.0,34.4573,34.4871,34.4037,34.4752,8400.0
2012-09-20 13:30:00,57.86,57.92,57.79,57.87,11700.0,34.4812,34.5169,34.4394,34.4871,11700.0
2012-09-20 14:00:00,57.84,57.93,57.84,57.9,18000.0,34.4692,34.5229,34.4692,34.505,18000.0
2012-09-20 14:30:00,57.89,58.0,57.88,57.96,13300.0,34.499,34.5646,34.4931,34.5408,13300.0
2012-09-20 15:00:00,57.97,57.99,57.93,57.97,13800.0,34.5467,34.5586,34.5229,34.5467,13800.0
2012-09-20 15:30:00,57.96,58.08,57.92,58.08,74000.0,34.5408,34.6123,34.5169,34.6123,74000.0
2012-09-21 09:30:00,58.25,58.31,57.94,58.06,39900.0,34.7136,34.7493,34.5288,34.6003,39900.0
2012-09-21 10:00:00,58.05,58.05,57.87,57.98,19500.0,34.5944,34.5944,34.4871,34.5527,19500.0
2012-09-21 10:30:00,58.01,58.03,57.89,57.93,27000.0,34.5705,34.5825,34.499,34.5229,27000.0
2012-09-21 11:00:00,57.94,57.96,57.85,57.93,15500.0,34.5288,34.5408,34.4752,34.5229,15500.0
2012-09-21 11:30:00,57.96,58.05,57.96,57.99,15700.0,34.5408,34.5944,34.5408,34.5586,15700.0
2012-09-21 12:00:00,58.0,58.04,57.87,57.93,11400.0,34.5646,34.5884,34.4871,34.5229,11400.0
2012-09-21 12:30:00,57.93,57.95,57.87,57.89,6200.0,34.5229,34.5348,34.4871,34.499,6200.0
2012-09-21 13:00:00,57.89,57.91,57.83,57.86,12900.0,34.499,34.511,34.4633,34.4812,12900.0
2012-09-21 13:30:00,57.84,58.01,57.84,58.01,9500.0,34.4692,34.5705,34.4692,34.5705,9500.0
2012-09-21 14:00:00,57.99,58.0,57.81,57.82,17900.0,34.5586,34.5646,34.4514,34.4573,17900.0
2012-09-21 14:30:00,57.81,57.82,57.68,57.77,14900.0,34.4514,34.4573,34.3739,34.4275,14900.0
2012-09-21 15:00:00,57.77,57.77,57.59,57.6,28500.0,34.4275,34.4275,34.3203,34.3262,28500.0
2012-09-21 15:30:00,57.6,57.68,57.39,57.42,186600.0,34.3262,34.3739,34.2011,34.2189,186600.0
2012-09-24 09:30:00,57.19,57.29,56.83,56.93,78900.0,34.0819,34.1415,33.8673,33.9269,78900.0
2012-09-24 10:00:00,56.98,57.22,56.88,57.2,24200.0,33.9567,34.0998,33.8971,34.0878,24200.0
2012-09-24 10:30:00,57.21,57.42,57.2,57.4,44300.0,34.0938,34.2189,34.0878,34.207,44300.0
2012-09-24 11:00:00,57.4,57.41,57.25,57.31,21400.0,34.207,34.213,34.1176,34.1534,21400.0
2012-09-24 11:30:00,57.34,57.37,57.29,57.32,14000.0,34.1713,34.1891,34.1415,34.1593,14000.0
2012-09-24 12:00:00,57.34,57.34,57.16,57.2,32500.0,34.1713,34.1713,34.064,34.0878,32500.0
2012-09-24 12:30:00,57.18,57.25,56.98,57.25,49600.0,34.0759,34.1176,33.9567,34.1176,49600.0
2012-09-24 13:00:00,57.26,57.27,57.17,57.17,16500.0,34.1236,34.1296,34.07,34.07,16500.0
2012-09-24 13:30:00,57.2,57.23,57.15,57.17,17000.0,34.0878,34.1057,34.058,34.07,17000.0
2012-09-24 14:00:00,57.16,57.29,57.15,57.24,50400.0,34.064,34.1415,34.058,34.1117,50400.0
2012-09-24 14:30:00,57.27,57.46,57.25,57.4,26700.0,34.1296,34.2428,34.1176,34.207,26700.0
2012-09-24 15:00:00,57.42,57.51,57.38,57.51,30300.0,34.2189,34.2726,34.1951,34.2726,30300.0
2012-09-24 15:30:00,57.49,57.52,57.36,57.37,72400.0,34.2607,34.2785,34.1832,34.1891,72400.0
2012-09-25 09:30:00,57.4,57.89,57.29,57.79,53400.0,34.207,34.499,34.1415,34.4394,53400.0
2012-09-25 10:00:00,57.81,58.04,57.76,58.03,50200.0,34.4514,34.5884,34.4216,34.5825,50200.0
2012-09-25 10:30:00,58.04,58.04,57.85,57.86,20400.0,34.5884,34.5884,34.4752,34.4812,20400.0
2012-09-25 11:00:00,57.87,58.02,57.87,58.01,16600.0,34.4871,34.5765,34.4871,34.5705,16600.0
2012-09-25 11:30:00,58.01,58.13,57.87,57.87,26700.0,34.5705,34.6421,34.4871,34.4871,26700.0
2012-09-25 12:00:00,57.88,57.89,57.6,57.62,38100.0,34.4931,34.499,34.3262,34.3381,38100.0
2012-09-25 12:30:00,57.62,57.67,57.51,57.66,17800.0,34.3381,34.3679,34.2726,34.362,17800.0
2012-09-25 13:00:00,57.65,57.66,57.53,57.6,11000.0,34.356,34.362,34.2845,34.3262,11000.0
2012-09-25 13:30:00,57.61,57.68,57.5,57.57,16300.0,34.3322,34.3739,34.2666,34.3083,16300.0
2012-09-25 14:00:00,57.57,57.57,57.37,57.37,23700.0,34.3083,34.3083,34.1891,34.1891,23700.0
2012-09-25 14:30:00,57.38,57.49,57.36,57.38,28400.0,34.1951,34.2607,34.1832,34.1951,28400.0
2012-09-25 15:00:00,57.37,57.37,57.05,57.13,54000.0,34.1891,34.1891,33.9984,34.0461,54000.0
2012-09-25 15:30:00,57.13,57.33,57.13,57.27,88700.0,34.0461,34.1653,34.0461,34.1296,88700.0
2012-09-26 09:30:00,56.76,57.24,56.76,57.17,42800.0,33.8256,34.1117,33.8256,34.07,42800.0
2012-09-26 10:00:00,57.16,57.34,57.07,57.07,20600.0,34.064,34.1713,34.0104,34.0104,20600.0
2012-09-26 10:30:00,57.07,57.19,56.98,57.01,16900.0,34.0104,34.0819,33.9567,33.9746,16900.0
2012-09-26 11:00:00,57.04,57.15,57.03,57.08,11900.0,33.9925,34.058,33.9865,34.0163,11900.0
2012-09-26 11:30:00,57.07,57.09,56.96,57.0,25100.0,34.0104,34.0223,33.9448,33.9686,25100.0
2012-09-26 12:00:00,57.03,57.14,57.03,57.05,15900.0,33.9865,34.0521,33.9865,33.9984,15900.0
2012-09-26 12:30:00,57.04,57.14,57.02,57.07,10500.0,33.9925,34.0521,33.9806,34.0104,10500.0
2012-09-26 13:00:00,57.09,57.14,57.02,57.02,14500.0,34.0223,34.0521,33.9806,33.9806,14500.0
2012-09-26 13:30:00,57.04,57.1,57.01,57.08,19300.0,33.9925,34.0282,33.9746,34.0163,19300.0
2012-09-26 14:00:00,57.1,57.13,57.04,57.04,20800.0,34.0282,34.0461,33.9925,33.9925,20800.0
2012-09-26 14:30:00,57.05,57.09,57.02,57.06,16400.0,33.9984,34.0223,33.9806,34.0044,16400.0
2012-09-26 15:00:00,57.05,57.09,57.01,57.01,35300.0,33.9984,34.0223,33.9746,33.9746,35300.0
2012-09-26 15:30:00,57.01,57.05,56.92,56.96,83100.0,33.9746,33.9984,33.921,33.9448,83100.0
2012-09-27 09:30:00,57.18,57.26,57.09,57.22,31200.0,34.0759,34.1236,34.0223,34.0998,31200.0
2012-09-27 10:00:00,57.19,57.39,57.08,57.23,35200.0,34.0819,34.2011,34.0163,34.1057,35200.0
2012-09-27 10:30:00,57.23,57.27,57.15,57.2,20500.0,34.1057,34.1296,34.058,34.0878,20500.0
2012-09-27 11:00:00,57.17,57.26,57.13,57.25,13300.0,34.07,34.1236,34.0461,34.1176,13300.0
2012-09-27 11:30:00,57.24,57.77,57.22,57.77,44200.0,34.1117,34.4275,34.0998,34.4275,44200.0
2012-09-27 12:00:00,57.75,57.96,57.75,57.93,67200.0,34.4156,34.5408,34.4156,34.5229,67200.0
2012-09-27 12:30:00,57.95,57.95,57.76,57.76,12800.0,34.5348,34.5348,34.4216,34.4216,12800.0
2012-09-27 13:00:00,57.74,57.78,57.59,57.73,26800.0,34.4096,34.4335,34.3203,34.4037,26800.0
2012-09-27 13:30:00,57.76,57.85,57.75,57.85,14300.0,34.4216,34.4752,34.4156,34.4752,14300.0
2012-09-27 14:00:00,57.85,57.87,57.79,57.81,17500.0,34.4752,34.4871,34.4394,34.4514,17500.0
2012-09-27 14:30:00,57.8,57.9,57.78,57.86,24800.0,34.4454,34.505,34.4335,34.4812,24800.0
2012-09-27 15:00:00,57.85,57.94,57.81,57.9,21400.0,34.4752,34.5288,34.4514,34.505,21400.0
2012-09-27 15:30:00,57.87,57.96,57.8,57.82,61600.0,34.4871,34.5408,34.4454,34.4573,61600.0
2012-09-28 09:30:00,57.4,57.52,57.0,57.18,64500.0,34.207,34.2785,33.9686,34.0759,64500.0
2012-09-28 10:00:00,57.22,57.42,57.19,57.31,39800.0,34.0998,34.2189,34.0819,34.1534,39800.0
2012-09-28 10:30:00,57.29,57.34,57.14,57.14,21700.0,34.1415,34.1713,34.0521,34.0521,21700.0
2012-09-28 11:00:00,57.16,57.23,57.01,57.01,20100.0,34.064,34.1057,33.9746,33.9746,20100.0
2012-09-28 11:30:00,57.0,57.21,57.0,57.17,25000.0,33.9686,34.0938,33.9686,34.07,25000.0
2012-09-28 12:00:00,57.15,57.43,57.15,57.33,22200.0,34.058,34.2249,34.058,34.1653,22200.0
2012-09-28 12:30:00,57.34,57.41,57.29,57.32,15900.0,34.1713,34.213,34.1415,34.1593,15900.0
2012-09-28 13:00:00,57.31,57.34,57.25,57.32,12700.0,34.1534,34.1713,34.1176,34.1593,12700.0
2012-09-28 13:30:00,57.34,57.59,57.34,57.35,14500.0,34.1713,34.3203,34.1713,34.1772,14500.0
2012-09-28 14:00:00,57.34,57.34,57.13,57.16,26800.0,34.1713,34.1713,34.0461,34.064,26800.0
2012-09-28 14:30:00,57.15,57.23,57.12,57.14,18800.0,34.058,34.1057,34.0402,34.0521,18800.0
2012-09-28 15:00:00,57.12,57.17,57.08,57.14,25600.0,34.0402,34.07,34.0163,34.0521,25600.0
2012-09-28 15:30:00,57.14,57.48,57.09,57.39,104300.0,34.0521,34.2547,34.0223,34.2011,104300.0
2012-10-01 09:30:00,57.89,58.32,57.8,58.27,61600.0,34.499,34.7553,34.4454,34.7255,61600.0
2012-10-01 10:00:00,58.28,58.6,58.15,58.4,85500.0,34.7315,34.9222,34.654,34.803,85500.0
2012-10-01 10:30:00,58.4,58.4,58.2,58.29,26400.0,34.803,34.803,34.6838,34.7374,26400.0
2012-10-01 11:00:00,58.27,58.5,58.17,58.34,20400.0,34.7255,34.8626,34.6659,34.7672,20400.0
2012-10-01 11:30:00,58.35,58.35,58.12,58.12,20200.0,34.7732,34.7732,34.6361,34.6361,20200.0
2012-10-01 12:00:00,58.13,58.14,58.0,58.02,26900.0,34.6421,34.648,34.5646,34.5765,26900.0
2012-10-01 12:30:00,58.05,58.09,57.75,57.88,28800.0,34.5944,34.6182,34.4156,34.4931,28800.0
2012-10-01 13:00:00,57.86,57.88,57.74,57.86,17700.0,34.4812,34.4931,34.4096,34.4812,17700.0
2012-10-01 13:30:00,57.85,57.94,57.8,57.94,12000.0,34.4752,34.5288,34.4454,34.5288,12000.0
2012-10-01 14:00:00,57.92,58.01,57.86,57.93,9000.0,34.5169,34.5705,34.4812,34.5229,9000.0
2012-10-01 14:30:00,57.94,58.01,57.91,57.98,14800.0,34.5288,34.5705,34.511,34.5527,14800.0
2012-10-01 15:00:00,57.98,57.98,57.76,57.8,33400.0,34.5527,34.5527,34.4216,34.4454,33400.0
2012-10-01 15:30:00,57.81,57.99,57.79,57.81,60600.0,34.4514,34.5586,34.4394,34.4514,60600.0
2012-10-02 09:30:00,57.99,58.28,57.95,57.96,32100.0,34.5586,34.7315,34.5348,34.5408,32100.0
2012-10-02 10:00:00,57.97,57.97,57.74,57.91,12400.0,34.5467,34.5467,34.4096,34.511,12400.0
2012-10-02 10:30:00,57.92,58.02,57.77,57.86,25600.0,34.5169,34.5765,34.4275,34.4812,25600.0
2012-10-02 11:00:00,57.85,57.98,57.78,57.93,11000.0,34.4752,34.5527,34.4335,34.5229,11000.0
2012-10-02 11:30:00,57.99,58.02,57.75,57.87,17200.0,34.5586,34.5765,34.4156,34.4871,17200.0
2012-10-02 12:00:00,57.86,57.89,57.73,57.79,21100.0,34.4812,34.499,34.4037,34.4394,21100.0
2012-10-02 12:30:00,57.78,57.78,57.7,57.73,9700.0,34.4335,34.4335,34.3858,34.4037,9700.0
2012-10-02 13:00:00,57.74,57.74,57.64,57.66,6900.0,34.4096,34.4096,34.3501,34.362,6900.0
2012-10-02 13:30:00,57.66,57.71,57.58,57.6,11600.0,34.362,34.3918,34.3143,34.3262,11600.0
2012-10-02 14:00:00,57.59,57.7,57.56,57.57,11800.0,34.3203,34.3858,34.3024,34.3083,11800.0
2012-10-02 14:30:00,57.56,57.63,57.53,57.57,20400.0,34.3024,34.3441,34.2845,34.3083,20400.0
2012-10-02 15:00:00,57.57,57.7,57.56,57.69,11800.0,34.3083,34.3858,34.3024,34.3798,11800.0
2012-10-02 15:30:00,57.69,57.77,57.6,57.76,41300.0,34.3798,34.4275,34.3262,34.4216,41300.0
2012-10-03 09:30:00,57.74,57.8,57.36,57.55,35000.0,34.4096,34.4454,34.1832,34.2964,35000.0
2012-10-03 10:00:00,57.56,57.79,57.4,57.76,15000.0,34.3024,34.4394,34.207,34.4216,15000.0
2012-10-03 10:30:00,57.76,57.76,57.62,57.66,15000.0,34.4216,34.4216,34.3381,34.362,15000.0
2012-10-03 11:00:00,57.68,57.88,57.68,57.86,15000.0,34.3739,34.4931,34.3739,34.4812,15000.0
2012-10-03 11:30:00,57.87,57.87,57.81,57.82,16900.0,34.4871,34.4871,34.4514,34.4573,16900.0
2012-10-03 12:00:00,57.83,57.91,57.83,57.89,7700.0,34.4633,34.511,34.4633,34.499,7700.0
2012-10-03 12:30:00,57.91,57.92,57.82,57.89,9900.0,34.511,34.5169,34.4573,34.499,9900.0
2012-10-03 13:00:00,57.87,57.92,57.8,57.81,11500.0,34.4871,34.5169,34.4454,34.4514,11500.0
2012-10-03 13:30:00,57.82,57.84,57.69,57.78,13900.0,34.4573,34.4692,34.3798,34.4335,13900.0
2012-10-03 14:00:00,57.8,57.82,57.74,57.76,15600.0,34.4454,34.4573,34.4096,34.4216,15600.0
2012-10-03 14:30:00,57.75,57.8,57.68,57.68,10700.0,34.4156,34.4454,34.3739,34.3739,10700.0
2012-10-03 15:00:00,57.68,57.76,57.61,57.74,14100.0,34.3739,34.4216,34.3322,34.4096,14100.0
2012-10-03 15:30:00,57.73,57.77,57.65,57.66,45200.0,34.4037,34.4275,34.356,34.362,45200.0
2012-10-04 09:30:00,58.05,58.18,58.01,58.17,23500.0,34.5944,34.6719,34.5705,34.6659,23500.0
2012-10-04 10:00:00,58.18,58.48,58.13,58.4,44800.0,34.6719,34.8506,34.6421,34.803,44800.0
2012-10-04 10:30:00,58.39,58.5,58.31,58.49,21800.0,34.797,34.8626,34.7493,34.8566,21800.0
2012-10-04 11:00:00,58.48,58.51,58.36,58.43,23300.0,34.8506,34.8685,34.7791,34.8208,23300.0
2012-10-04 11:30:00,58.43,58.45,58.38,58.39,7000.0,34.8208,34.8328,34.791,34.797,7000.0
2012-10-04 12:00:00,58.39,58.52,58.37,58.52,26800.0,34.797,34.8745,34.7851,34.8745,26800.0
2012-10-04 12:30:00,58.51,58.58,58.51,58.58,10500.0,34.8685,34.9102,34.8685,34.9102,10500.0
2012-10-04 13:00:00,58.58,58.63,58.56,58.61,26600.0,34.9102,34.94,34.8983,34.9281,26600.0
2012-10-04 13:30:00,58.6,58.69,58.59,58.66,24300.0,34.9222,34.9758,34.9162,34.9579,24300.0
2012-10-04 14:00:00,58.64,58.65,58.52,58.61,28500.0,34.946,34.952,34.8745,34.9281,28500.0
2012-10-04 14:30:00,58.64,58.71,58.6,58.6,38900.0,34.946,34.9877,34.9222,34.9222,38900.0
2012-10-04 15:00:00,58.6,58.65,58.54,58.57,19800.0,34.9222,34.952,34.8864,34.9043,19800.0
2012-10-04 15:30:00,58.55,58.65,58.51,58.65,64500.0,34.8924,34.952,34.8685,34.952,64500.0
2012-10-05 09:30:00,59.12,59.36,59.04,59.35,84200.0,35.232,35.3751,35.1844,35.3691,84200.0
2012-10-05 10:00:00,59.33,59.33,59.19,59.2,38300.0,35.3572,35.3572,35.2738,35.2797,38300.0
2012-10-05 10:30:00,59.21,59.33,59.18,59.2,38000.0,35.2857,35.3572,35.2678,35.2797,38000.0
2012-10-05 11:00:00,59.23,59.23,59.08,59.12,28400.0,35.2976,35.2976,35.2082,35.232,28400.0
2012-10-05 11:30:00,59.13,59.13,58.97,59.02,20900.0,35.238,35.238,35.1427,35.1724,20900.0
2012-10-05 12:00:00,59.02,59.04,58.82,58.85,20800.0,35.1724,35.1844,35.0533,35.0711,20800.0
2012-10-05 12:30:00,58.85,58.91,58.67,58.84,13100.0,35.0711,35.1069,34.9639,35.0652,13100.0
2012-10-05 13:00:00,58.86,58.92,58.8,58.8,9100.0,35.0771,35.1129,35.0413,35.0413,9100.0
2012-10-05 13:30:00,58.79,58.8,58.69,58.72,8100.0,35.0354,35.0413,34.9758,34.9937,8100.0
2012-10-05 14:00:00,58.7,58.8,58.66,58.77,12800.0,34.9817,35.0413,34.9579,35.0235,12800.0
2012-10-05 14:30:00,58.77,58.81,58.6,58.6,8500.0,35.0235,35.0473,34.9222,34.9222,8500.0
2012-10-05 15:00:00,58.61,58.64,58.51,58.57,18900.0,34.9281,34.946,34.8685,34.9043,18900.0
2012-10-05 15:30:00,58.57,58.69,58.53,58.69,46100.0,34.9043,34.9758,34.8804,34.9758,46100.0
2012-10-08 09:30:00,58.5,58.5,58.23,58.32,19800.0,34.8626,34.8626,34.7017,34.7553,19800.0
2012-10-08 10:00:00,58.31,58.41,58.26,58.27,9800.0,34.7493,34.8089,34.7195,34.7255,9800.0
2012-10-08 10:30:00,58.28,58.46,58.25,58.41,10200.0,34.7315,34.8387,34.7136,34.8089,10200.0
2012-10-08 11:00:00,58.39,58.4,58.35,58.35,9500.0,34.797,34.803,34.7732,34.7732,9500.0
2012-10-08 11:30:00,58.37,58.37,58.32,58.37,15800.0,34.7851,34.7851,34.7553,34.7851,15800.0
2012-10-08 12:00:00,58.4,58.43,58.37,58.39,7000.0,34.803,34.8208,34.7851,34.797,7000.0
2012-10-08 12:30:00,58.41,58.42,58.35,58.39,7000.0,34.8089,34.8149,34.7732,34.797,7000.0
2012-10-08 13:00:00,58.39,58.39,58.34,58.36,5200.0,34.797,34.797,34.7672,34.7791,5200.0
2012-10-08 13:30:00,58.34,58.46,58.33,58.42,25400.0,34.7672,34.8387,34.7613,34.8149,25400.0
2012-10-08 14:00:00,58.42,58.47,58.38,58.46,8600.0,34.8149,34.8447,34.791,34.8387,8600.0
2012-10-08 14:30:00,58.44,58.48,58.42,58.44,7900.0,34.8268,34.8506,34.8149,34.8268,7900.0
2012-10-08 15:00:00,58.45,58.56,58.42,58.49,11100.0,34.8328,34.8983,34.8149,34.8566,11100.0
2012-10-08 15:30:00,58.49,58.51,58.43,58.47,35200.0,34.8566,34.8685,34.8208,34.8447,35200.0
2012-10-09 09:30:00,58.79,58.86,58.56,58.7,24100.0,35.0354,35.0771,34.8983,34.9817,24100.0
2012-10-09 10:00:00,58.62,58.72,58.57,58.6,25200.0,34.9341,34.9937,34.9043,34.9222,25200.0
2012-10-09 10:30:00,58.6,58.64,58.24,58.34,23500.0,34.9222,34.946,34.7076,34.7672,23500.0
2012-10-09 11:00:00,58.35,58.37,58.12,58.17,22100.0,34.7732,34.7851,34.6361,34.6659,22100.0
2012-10-09 11:30:00,58.16,58.29,58.15,58.29,7300.0,34.6599,34.7374,34.654,34.7374,7300.0
2012-10-09 12:00:00,58.31,58.49,58.3,58.42,16400.0,34.7493,34.8566,34.7434,34.8149,16400.0
2012-10-09 12:30:00,58.34,58.39,58.27,58.38,46500.0,34.7672,34.797,34.7255,34.791,46500.0
2012-10-09 13:00:00,58.42,58.49,58.32,58.35,11900.0,34.8149,34.8566,34.7553,34.7732,11900.0
2012-10-09 13:30:00,58.39,58.58,58.39,58.53,26100.0,34.797,34.9102,34.797,34.8804,26100.0
2012-10-09 14:00:00,58.53,58.63,58.47,58.52,21100.0,34.8804,34.94,34.8447,34.8745,21100.0
2012-10-09 14:30:00,58.49,58.6,58.42,58.59,11300.0,34.8566,34.9222,34.8149,34.9162,11300.0
2012-10-09 15:00:00,58.59,58.67,58.39,58.41,22800.0,34.9162,34.9639,34.797,34.8089,22800.0
2012-10-09 15:30:00,58.4,58.49,58.33,58.43,58300.0,34.803,34.8566,34.7613,34.8208,58300.0
2012-10-10 09:30:00,58.16,58.42,58.13,58.17,31000.0,34.6599,34.8149,34.6421,34.6659,31000.0
2012-10-10 10:00:00,58.18,58.22,58.1,58.22,21200.0,34.6719,34.6957,34.6242,34.6957,21200.0
2012-10-10 10:30:00,58.25,58.25,58.1,58.2,64800.0,34.7136,34.7136,34.6242,34.6838,64800.0
2012-10-10 11:00:00,58.21,58.34,58.18,58.31,19500.0,34.6897,34.7672,34.6719,34.7493,19500.0
2012-10-10 11:30:00,58.3,58.33,58.23,58.29,71800.0,34.7434,34.7613,34.7017,34.7374,71800.0
2012-10-10 12:00:00,58.27,58.3,58.21,58.3,82400.0,34.7255,34.7434,34.6897,34.7434,82400.0
2012-10-10 12:30:00,58.3,58.3,58.07,58.07,140900.0,34.7434,34.7434,34.6063,34.6063,140900.0
2012-10-10 13:00:00,58.08,58.1,58.0,58.01,16200.0,34.6123,34.6242,34.5646,34.5705,16200.0
2012-10-10 13:30:00,58.0,58.09,57.96,58.05,21900.0,34.5646,34.6182,34.5408,34.5944,21900.0
2012-10-10 14:00:00,58.1,58.21,58.0,58.03,20100.0,34.6242,34.6897,34.5646,34.5825,20100.0
2012-10-10 14:30:00,58.0,58.04,57.93,57.94,28300.0,34.5646,34.5884,34.5229,34.5288,28300.0
2012-10-10 15:00:00,57.95,58.05,57.94,58.04,32500.0,34.5348,34.5944,34.5288,34.5884,32500.0
2012-10-10 15:30:00,58.03,58.03,57.87,57.92,63200.0,34.5825,34.5825,34.4871,34.5169,63200.0
2012-10-11 09:30:00,58.36,58.49,58.21,58.25,36700.0,34.7791,34.8566,34.6897,34.7136,36700.0
2012-10-11 10:00:00,58.26,58.31,58.19,58.28,20400.0,34.7195,34.7493,34.6778,34.7315,20400.0
2012-10-11 10:30:00,58.26,58.36,58.2,58.29,9700.0,34.7195,34.7791,34.6838,34.7374,9700.0
2012-10-11 11:00:00,58.25,58.28,58.18,58.23,10100.0,34.7136,34.7315,34.6719,34.7017,10100.0
2012-10-11 11:30:00,58.25,58.29,58.15,58.21,8100.0,34.7136,34.7374,34.654,34.6897,8100.0
2012-10-11 12:00:00,58.22,58.26,58.17,58.2,10000.0,34.6957,34.7195,34.6659,34.6838,10000.0
2012-10-11 12:30:00,58.21,58.23,58.13,58.13,30600.0,34.6897,34.7017,34.6421,34.6421,30600.0
2012-10-11 13:00:00,58.15,58.18,58.07,58.09,20700.0,34.654,34.6719,34.6063,34.6182,20700.0
2012-10-11 13:30:00,58.09,58.09,57.97,58.04,16700.0,34.6182,34.6182,34.5467,34.5884,16700.0
2012-10-11 14:00:00,58.05,58.07,57.93,57.97,7600.0,34.5944,34.6063,34.5229,34.5467,7600.0
2012-10-11 14:30:00,57.96,58.03,57.88,58.02,25600.0,34.5408,34.5825,34.4931,34.5765,25600.0
2012-10-11 15:00:00,58.03,58.14,57.95,57.97,29900.0,34.5825,34.648,34.5348,34.5467,29900.0
2012-10-11 15:30:00,57.96,58.03,57.94,58.03,30100.0,34.5408,34.5825,34.5288,34.5825,30100.0
2012-10-12 09:30:00,58.09,58.15,57.9,58.12,56600.0,34.6182,34.654,34.505,34.6361,56600.0
2012-10-12 10:00:00,58.14,58.14,57.97,58.02,15000.0,34.648,34.648,34.5467,34.5765,15000.0
2012-10-12 10:30:00,57.99,58.06,57.94,58.04,18500.0,34.5586,34.6003,34.5288,34.5884,18500.0
2012-10-12 11:00:00,58.05,58.07,57.88,57.91,17400.0,34.5944,34.6063,34.4931,34.511,17400.0
2012-10-12 11:30:00,57.87,57.87,57.72,57.78,13600.0,34.4871,34.4871,34.3977,34.4335,13600.0
2012-10-12 12:00:00,57.77,57.87,57.76,57.83,15700.0,34.4275,34.4871,34.4216,34.4633,15700.0
2012-10-12 12:30:00,57.83,57.87,57.77,57.86,17000.0,34.4633,34.4871,34.4275,34.4812,17000.0
2012-10-12 13:00:00,57.85,57.92,57.77,57.89,13700.0,34.4752,34.5169,34.4275,34.499,13700.0
2012-10-12 13:30:00,57.88,57.95,57.82,57.93,14300.0,34.4931,34.5348,34.4573,34.5229,14300.0
2012-10-12 14:00:00,57.93,58.0,57.89,58.0,15600.0,34.5229,34.5646,34.499,34.5646,15600.0
2012-10-12 14:30:00,58.0,58.02,57.91,57.99,19400.0,34.5646,34.5765,34.511,34.5586,19400.0
2012-10-12 15:00:00,57.98,58.08,57.95,58.03,23400.0,34.5527,34.6123,34.5348,34.5825,23400.0
2012-10-12 15:30:00,58.02,58.02,57.82,57.98,55400.0,34.5765,34.5765,34.4573,34.5527,55400.0
2012-10-15 09:30:00,58.18,58.26,58.02,58.13,27000.0,34.6719,34.7195,34.5765,34.6421,27000.0
2012-10-15 10:00:00,58.12,58.21,58.03,58.09,21600.0,34.6361,34.6897,34.5825,34.6182,21600.0
2012-10-15 10:30:00,58.01,58.13,58.01,58.13,36400.0,34.5705,34.6421,34.5705,34.6421,36400.0
2012-10-15 11:00:00,58.14,58.3,58.13,58.23,8900.0,34.648,34.7434,34.6421,34.7017,8900.0
2012-10-15 11:30:00,58.23,58.42,58.23,58.42,22100.0,34.7017,34.8149,34.7017,34.8149,22100.0
2012-10-15 12:00:00,58.44,58.59,58.41,58.59,24900.0,34.8268,34.9162,34.8089,34.9162,24900.0
2012-10-15 12:30:00,58.6,58.6,58.4,58.43,16800.0,34.9222,34.9222,34.803,34.8208,16800.0
2012-10-15 13:00:00,58.41,58.49,58.41,58.46,11100.0,34.8089,34.8566,34.8089,34.8387,11100.0
2012-10-15 13:30:00,58.47,58.59,58.42,58.56,17600.0,34.8447,34.9162,34.8149,34.8983,17600.0
2012-10-15 14:00:00,58.58,58.63,58.54,58.62,21900.0,34.9102,34.94,34.8864,34.9341,21900.0
2012-10-15 14:30:00,58.6,58.6,58.48,58.51,11800.0,34.9222,34.9222,34.8506,34.8685,11800.0
2012-10-15 15:00:00,58.53,58.56,58.42,58.43,20700.0,34.8804,34.8983,34.8149,34.8208,20700.0
2012-10-15 15:30:00,58.43,58.56,58.34,58.38,59100.0,34.8208,34.8983,34.7672,34.791,59100.0
2012-10-16 09:30:00,58.27,58.71,58.26,58.66,95200.0,34.7255,34.9877,34.7195,34.9579,95200.0
2012-10-16 10:00:00,58.66,58.67,58.51,58.57,61100.0,34.9579,34.9639,34.8685,34.9043,61100.0
2012-10-16 10:30:00,58.57,58.66,58.52,58.59,55600.0,34.9043,34.9579,34.8745,34.9162,55600.0
2012-10-16 11:00:00,58.58,58.69,58.52,58.69,59200.0,34.9102,34.9758,34.8745,34.9758,59200.0
2012-10-16 11:30:00,58.7,58.73,58.61,58.63,43800.0,34.9817,34.9996,34.9281,34.94,43800.0
2012-10-16 12:00:00,58.63,58.72,58.61,58.64,24000.0,34.94,34.9937,34.9281,34.946,24000.0
2012-10-16 12:30:00,58.64,58.72,58.59,58.68,15900.0,34.946,34.9937,34.9162,34.9698,15900.0
2012-10-16 13:00:00,58.68,58.73,58.67,58.73,24700.0,34.9698,34.9996,34.9639,34.9996,24700.0
2012-10-16 13:30:00,58.73,58.78,58.66,58.68,39000.0,34.9996,35.0294,34.9579,34.9698,39000.0
2012-10-16 14:00:00,58.66,58.69,58.54,58.65,42700.0,34.9579,34.9758,34.8864,34.952,42700.0
2012-10-16 14:30:00,58.66,58.72,58.61,58.65,28100.0,34.9579,34.9937,34.9281,34.952,28100.0
2012-10-16 15:00:00,58.65,58.72,58.62,58.66,37700.0,34.952,34.9937,34.9341,34.9579,37700.0
2012-10-16 15:30:00,58.68,58.74,58.55,58.6,88800.0,34.9698,35.0056,34.8924,34.9222,88800.0
2012-10-17 09:30:00,58.88,59.13,58.86,59.07,55700.0,35.089,35.238,35.0771,35.2022,55700.0
2012-10-17 10:00:00,59.05,59.15,59.02,59.12,28700.0,35.1903,35.2499,35.1724,35.232,28700.0
2012-10-17 10:30:00,59.11,59.19,59.07,59.17,34500.0,35.2261,35.2738,35.2022,35.2618,34500.0
2012-10-17 11:00:00,59.18,59.27,59.13,59.27,35200.0,35.2678,35.3214,35.238,35.3214,35200.0
2012-10-17 11:30:00,59.26,59.36,59.21,59.22,33600.0,35.3155,35.3751,35.2857,35.2916,33600.0
2012-10-17 12:00:00,59.22,59.33,59.21,59.25,33000.0,35.2916,35.3572,35.2857,35.3095,33000.0
2012-10-17 12:30:00,59.25,59.28,59.22,59.26,35400.0,35.3095,35.3274,35.2916,35.3155,35400.0
2012-10-17 13:00:00,59.26,59.33,59.24,59.31,30800.0,35.3155,35.3572,35.3036,35.3453,30800.0
2012-10-17 13:30:00,59.33,59.35,59.27,59.34,47100.0,35.3572,35.3691,35.3214,35.3632,47100.0
2012-10-17 14:00:00,59.33,59.47,59.33,59.39,24500.0,35.3572,35.4406,35.3572,35.3929,24500.0
2012-10-17 14:30:00,59.38,59.45,59.34,59.45,22300.0,35.387,35.4287,35.3632,35.4287,22300.0
2012-10-17 15:00:00,59.45,59.46,59.4,59.43,39000.0,35.4287,35.4347,35.3989,35.4168,39000.0
2012-10-17 15:30:00,59.44,59.48,59.4,59.46,106500.0,35.4227,35.4466,35.3989,35.4347,106500.0
2012-10-18 09:30:00,59.28,59.5,59.2,59.5,55200.0,35.3274,35.4585,35.2797,35.4585,55200.0
2012-10-18 10:00:00,59.49,59.59,59.4,59.47,103400.0,35.4525,35.5121,35.3989,35.4406,103400.0
2012-10-18 10:30:00,59.48,59.5,59.38,59.49,28000.0,35.4466,35.4585,35.387,35.4525,28000.0
2012-10-18 11:00:00,59.51,59.58,59.47,59.48,22900.0,35.4645,35.5062,35.4406,35.4466,22900.0
2012-10-18 11:30:00,59.49,59.6,59.46,59.6,46200.0,35.4525,35.5181,35.4347,35.5181,46200.0
2012-10-18 12:00:00,59.6,59.81,59.59,59.79,45600.0,35.5181,35.6432,35.5121,35.6313,45600.0
2012-10-18 12:30:00,59.8,59.83,59.5,59.53,29200.0,35.6373,35.6552,35.4585,35.4764,29200.0
2012-10-18 13:00:00,59.54,59.56,59.41,59.5,21200.0,35.4823,35.4943,35.4049,35.4585,21200.0
2012-10-18 13:30:00,59.49,59.49,59.36,59.4,29100.0,35.4525,35.4525,35.3751,35.3989,29100.0
2012-10-18 14:00:00,59.39,59.43,59.3,59.3,22300.0,35.3929,35.4168,35.3393,35.3393,22300.0
2012-10-18 14:30:00,59.29,59.36,59.19,59.31,32400.0,35.3334,35.3751,35.2738,35.3453,32400.0
2012-10-18 15:00:00,59.28,59.49,59.25,59.47,35600.0,35.3274,35.4525,35.3095,35.4406,35600.0
2012-10-18 15:30:00,59.45,59.66,59.36,59.63,128600.0,35.4287,35.5539,35.3751,35.536,128600.0
2012-10-19 09:30:00,59.09,59.17,58.95,58.99,75400.0,35.2142,35.2618,35.1307,35.1546,75400.0
2012-10-19 10:00:00,59.0,59.06,58.84,58.94,55100.0,35.1605,35.1963,35.0652,35.1248,55100.0
2012-10-19 10:30:00,58.94,58.94,58.73,58.88,51500.0,35.1248,35.1248,34.9996,35.089,51500.0
2012-10-19 11:00:00,58.87,58.89,58.71,58.78,99800.0,35.0831,35.095,34.9877,35.0294,99800.0
2012-10-19 11:30:00,58.78,58.83,58.67,58.77,35400.0,35.0294,35.0592,34.9639,35.0235,35400.0
2012-10-19 12:00:00,58.77,58.77,58.59,58.71,27100.0,35.0235,35.0235,34.9162,34.9877,27100.0
2012-10-19 12:30:00,58.7,58.83,58.7,58.79,19900.0,34.9817,35.0592,34.9817,35.0354,19900.0
2012-10-19 13:00:00,58.78,58.9,58.74,58.86,32700.0,35.0294,35.1009,35.0056,35.0771,32700.0
2012-10-19 13:30:00,58.85,58.86,58.71,58.75,48600.0,35.0711,35.0771,34.9877,35.0115,48600.0
2012-10-19 14:00:00,58.76,58.79,58.61,58.62,33900.0,35.0175,35.0354,34.9281,34.9341,33900.0
2012-10-19 14:30:00,58.63,58.73,58.61,58.65,37000.0,34.94,34.9996,34.9281,34.952,37000.0
2012-10-19 15:00:00,58.66,58.87,58.65,58.81,35300.0,34.9579,35.0831,34.952,35.0473,35300.0
2012-10-19 15:30:00,58.81,58.92,58.74,58.91,71600.0,35.0473,35.1129,35.0056,35.1069,71600.0
2012-10-22 09:30:00,58.59,58.99,58.59,58.88,54800.0,34.9162,35.1546,34.9162,35.089,54800.0
2012-10-22 10:00:00,58.86,59.08,58.86,59.05,45600.0,35.0771,35.2082,35.0771,35.1903,45600.0
2012-10-22 10:30:00,59.06,59.09,58.95,59.03,56300.0,35.1963,35.2142,35.1307,35.1784,56300.0
2012-10-22 11:00:00,58.99,59.05,58.81,58.85,30500.0,35.1546,35.1903,35.0473,35.0711,30500.0
2012-10-22 11:30:00,58.87,58.97,58.83,58.92,37400.0,35.0831,35.1427,35.0592,35.1129,37400.0
2012-10-22 12:00:00,58.91,59.0,58.88,58.92,37400.0,35.1069,35.1605,35.089,35.1129,37400.0
2012-10-22 12:30:00,58.92,58.95,58.88,58.91,27700.0,35.1129,35.1307,35.089,35.1069,27700.0
2012-10-22 13:00:00,58.93,58.96,58.83,58.83,32800.0,35.1188,35.1367,35.0592,35.0592,32800.0
2012-10-22 13:30:00,58.83,58.86,58.62,58.74,45400.0,35.0592,35.0771,34.9341,35.0056,45400.0
2012-10-22 14:00:00,58.74,58.76,58.63,58.65,46000.0,35.0056,35.0175,34.94,34.952,46000.0
2012-10-22 14:30:00,58.66,58.8,58.65,58.8,40200.0,34.9579,35.0413,34.952,35.0413,40200.0
2012-10-22 15:00:00,58.81,58.93,58.75,58.9,95600.0,35.0473,35.1188,35.0115,35.1009,95600.0
2012-10-22 15:30:00,58.9,59.03,58.88,59.03,100100.0,35.1009,35.1784,35.089,35.1784,100100.0
2012-10-23 09:30:00,58.05,58.11,57.09,57.26,170000.0,34.9584,34.9946,34.3803,34.4827,170000.0
2012-10-23 10:00:00,57.27,57.48,57.23,57.34,47800.0,34.4887,34.6152,34.4646,34.5309,47800.0
2012-10-23 10:30:00,57.34,57.48,57.2,57.35,77300.0,34.5309,34.6152,34.4465,34.5369,77300.0
2012-10-23 11:00:00,57.35,57.45,57.26,57.36,46400.0,34.5369,34.5971,34.4827,34.5429,46400.0
2012-10-23 11:30:00,57.33,57.35,57.17,57.19,34400.0,34.5248,34.5369,34.4285,34.4405,34400.0
2012-10-23 12:00:00,57.2,57.29,57.12,57.29,41200.0,34.4465,34.5007,34.3984,34.5007,41200.0
2012-10-23 12:30:00,57.31,57.48,57.26,57.45,30800.0,34.5128,34.6152,34.4827,34.5971,30800.0
2012-10-23 13:00:00,57.46,57.52,57.42,57.42,23200.0,34.6031,34.6393,34.579,34.579,23200.0
2012-10-23 13:30:00,57.45,57.51,57.31,57.48,30100.0,34.5971,34.6332,34.5128,34.6152,30100.0
2012-10-23 14:00:00,57.49,57.54,57.36,57.39,35000.0,34.6212,34.6513,34.5429,34.561,35000.0
2012-10-23 14:30:00,57.39,57.43,57.35,57.41,38900.0,34.561,34.5851,34.5369,34.573,38900.0
2012-10-23 15:00:00,57.43,57.5,57.36,57.37,87100.0,34.5851,34.6272,34.5429,34.5489,87100.0
2012-10-23 15:30:00,57.35,57.37,57.23,57.35,142900.0,34.5369,34.5489,34.4646,34.5369,142900.0
2012-10-24 09:30:00,57.71,57.77,57.29,57.4,33600.0,34.7537,34.7898,34.5007,34.567,33600.0
2012-10-24 10:00:00,57.4,57.42,57.26,57.33,36200.0,34.567,34.579,34.4827,34.5248,36200.0
2012-10-24 10:30:00,57.32,57.44,57.27,57.29,29800.0,34.5188,34.5911,34.4887,34.5007,29800.0
2012-10-24 11:00:00,57.3,57.44,57.3,57.4,25100.0,34.5068,34.5911,34.5068,34.567,25100.0
2012-10-24 11:30:00,57.42,57.42,57.06,57.17,22900.0,34.579,34.579,34.3622,34.4285,22900.0
2012-10-24 12:00:00,57.14,57.23,57.1,57.16,12500.0,34.4104,34.4646,34.3863,34.4225,12500.0
2012-10-24 12:30:00,57.18,57.3,57.18,57.27,12800.0,34.4345,34.5068,34.4345,34.4887,12800.0
2012-10-24 13:00:00,57.27,57.44,57.27,57.41,15700.0,34.4887,34.5911,34.4887,34.573,15700.0
2012-10-24 13:30:00,57.4,57.41,57.33,57.39,16600.0,34.567,34.573,34.5248,34.561,16600.0
2012-10-24 14:00:00,57.4,57.42,57.24,57.41,29100.0,34.567,34.579,34.4706,34.573,29100.0
2012-10-24 14:30:00,57.4,57.4,57.3,57.38,29700.0,34.567,34.567,34.5068,34.5549,29700.0
2012-10-24 15:00:00,57.35,57.38,57.28,57.35,35000.0,34.5369,34.5549,34.4947,34.5369,35000.0
2012-10-24 15:30:00,57.36,57.37,57.1,57.27,115200.0,34.5429,34.5489,34.3863,34.4887,115200.0
2012-10-25 09:30:00,57.64,57.9,57.63,57.78,49600.0,34.7115,34.8681,34.7055,34.7958,49600.0
2012-10-25 10:00:00,57.76,57.81,57.61,57.61,25100.0,34.7838,34.8139,34.6935,34.6935,25100.0
2012-10-25 10:30:00,57.61,57.64,57.47,57.59,30200.0,34.6935,34.7115,34.6091,34.6814,30200.0
2012-10-25 11:00:00,57.59,57.63,57.48,57.49,81500.0,34.6814,34.7055,34.6152,34.6212,81500.0
2012-10-25 11:30:00,57.48,57.54,57.38,57.44,27300.0,34.6152,34.6513,34.5549,34.5911,27300.0
2012-10-25 12:00:00,57.43,57.53,57.43,57.51,27600.0,34.5851,34.6453,34.5851,34.6332,27600.0
2012-10-25 12:30:00,57.5,57.64,57.46,57.62,23000.0,34.6272,34.7115,34.6031,34.6995,23000.0
2012-10-25 13:00:00,57.62,57.63,57.49,57.62,125700.0,34.6995,34.7055,34.6212,34.6995,125700.0
2012-10-25 13:30:00,57.61,57.61,57.5,57.51,35900.0,34.6935,34.6935,34.6272,34.6332,35900.0
2012-10-25 14:00:00,57.53,57.53,57.34,57.38,24900.0,34.6453,34.6453,34.5309,34.5549,24900.0
2012-10-25 14:30:00,57.38,57.47,57.37,57.37,28200.0,34.5549,34.6091,34.5489,34.5489,28200.0
2012-10-25 15:00:00,57.38,57.4,57.29,57.32,38200.0,34.5549,34.567,34.5007,34.5188,38200.0
2012-10-25 15:30:00,57.33,57.36,57.23,57.24,118200.0,34.5248,34.5429,34.4646,34.4706,118200.0
2012-10-26 09:30:00,57.18,57.42,57.08,57.27,40100.0,34.4345,34.579,34.3743,34.4887,40100.0
2012-10-26 10:00:00,57.28,57.34,57.07,57.07,32400.0,34.4947,34.5309,34.3683,34.3683,32400.0
2012-10-26 10:30:00,57.09,57.14,56.93,56.93,35300.0,34.3803,34.4104,34.2839,34.2839,35300.0
2012-10-26 11:00:00,56.92,57.22,56.92,57.2,17300.0,34.2779,34.4586,34.2779,34.4465,17300.0
2012-10-26 11:30:00,57.22,57.23,57.04,57.07,19000.0,34.4586,34.4646,34.3502,34.3683,19000.0
2012-10-26 12:00:00,57.07,57.15,57.0,57.13,27400.0,34.3683,34.4164,34.3261,34.4044,27400.0
2012-10-26 12:30:00,57.11,57.14,57.07,57.13,23000.0,34.3923,34.4104,34.3683,34.4044,23000.0
2012-10-26 13:00:00,57.13,57.13,57.05,57.1,21100.0,34.4044,34.4044,34.3562,34.3863,21100.0
2012-10-26 13:30:00,57.1,57.16,57.06,57.08,13000.0,34.3863,34.4225,34.3622,34.3743,13000.0
2012-10-26 14:00:00,57.07,57.13,57.01,57.11,20400.0,34.3683,34.4044,34.3321,34.3923,20400.0
2012-10-26 14:30:00,57.12,57.21,56.87,56.87,34400.0,34.3984,34.4526,34.2478,34.2478,34400.0
2012-10-26 15:00:00,56.87,57.06,56.86,57.0,41200.0,34.2478,34.3622,34.2418,34.3261,41200.0
2012-10-26 15:30:00,57.0,57.03,56.89,56.92,82700.0,34.3261,34.3442,34.2599,34.2779,82700.0
2012-10-31 09:30:00,56.86,57.17,56.81,57.17,63600.0,34.2418,34.4285,34.2117,34.4285,63600.0
2012-10-31 10:00:00,57.15,57.18,57.05,57.13,22200.0,34.4164,34.4345,34.3562,34.4044,22200.0
2012-10-31 10:30:00,57.12,57.27,57.1,57.27,38600.0,34.3984,34.4887,34.3863,34.4887,38600.0
2012-10-31 11:00:00,57.27,57.39,57.21,57.31,35100.0,34.4887,34.561,34.4526,34.5128,35100.0
2012-10-31 11:30:00,57.31,57.35,57.25,57.33,10100.0,34.5128,34.5369,34.4767,34.5248,10100.0
2012-10-31 12:00:00,57.29,57.31,57.04,57.06,20300.0,34.5007,34.5128,34.3502,34.3622,20300.0
2012-10-31 12:30:00,57.06,57.06,56.83,56.99,23000.0,34.3622,34.3622,34.2237,34.3201,23000.0
2012-10-31 13:00:00,56.99,57.19,56.95,57.13,12800.0,34.3201,34.4405,34.296,34.4044,12800.0
2012-10-31 13:30:00,57.12,57.17,57.12,57.16,7800.0,34.3984,34.4285,34.3984,34.4225,7800.0
2012-10-31 14:00:00,57.16,57.26,57.12,57.22,18500.0,34.4225,34.4827,34.3984,34.4586,18500.0
2012-10-31 14:30:00,57.22,57.39,57.22,57.25,41600.0,34.4586,34.561,34.4586,34.4767,41600.0
2012-10-31 15:00:00,57.25,57.44,57.24,57.33,26700.0,34.4767,34.5911,34.4706,34.5248,26700.0
2012-10-31 15:30:00,57.32,57.49,57.02,57.03,130200.0,34.5188,34.6212,34.3381,34.3442,130200.0
2012-11-01 09:30:00,57.09,57.21,56.89,57.18,32700.0,34.3803,34.4526,34.2599,34.4345,32700.0
2012-11-01 10:00:00,57.17,57.49,57.14,57.45,25500.0,34.4285,34.6212,34.4104,34.5971,25500.0
2012-11-01 10:30:00,57.45,57.66,57.45,57.61,19800.0,34.5971,34.7236,34.5971,34.6935,19800.0
2012-11-01 11:00:00,57.62,57.62,57.48,57.62,20500.0,34.6995,34.6995,34.6152,34.6995,20500.0
2012-11-01 11:30:00,57.6,57.74,57.58,57.73,21100.0,34.6874,34.7717,34.6754,34.7657,21100.0
2012-11-01 12:00:00,57.75,57.87,57.74,57.79,17900.0,34.7778,34.85,34.7717,34.8018,17900.0
2012-11-01 12:30:00,57.81,57.81,57.61,57.61,19700.0,34.8139,34.8139,34.6935,34.6935,19700.0
2012-11-01 13:00:00,57.58,57.62,57.54,57.56,11400.0,34.6754,34.6995,34.6513,34.6633,11400.0
2012-11-01 13:30:00,57.55,57.63,57.53,57.63,14900.0,34.6573,34.7055,34.6453,34.7055,14900.0
2012-11-01 14:00:00,57.65,57.74,57.62,57.69,10800.0,34.7175,34.7717,34.6995,34.7416,10800.0
2012-11-01 14:30:00,57.71,57.77,57.66,57.77,21300.0,34.7537,34.7898,34.7236,34.7898,21300.0
2012-11-01 15:00:00,57.78,57.92,57.76,57.77,23400.0,34.7958,34.8801,34.7838,34.7898,23400.0
2012-11-01 15:30:00,57.77,57.8,57.71,57.75,71100.0,34.7898,34.8079,34.7537,34.7778,71100.0
2012-11-02 09:30:00,58.12,58.19,57.76,57.8,65000.0,35.0006,35.0427,34.7838,34.8079,65000.0
2012-11-02 10:00:00,57.75,57.77,57.54,57.65,31400.0,34.7778,34.7898,34.6513,34.7175,31400.0
2012-11-02 10:30:00,57.63,57.83,57.57,57.74,29100.0,34.7055,34.8259,34.6694,34.7717,29100.0
2012-11-02 11:00:00,57.72,57.91,57.72,57.84,21500.0,34.7597,34.8741,34.7597,34.832,21500.0
2012-11-02 11:30:00,57.86,57.87,57.73,57.82,18200.0,34.844,34.85,34.7657,34.8199,18200.0
2012-11-02 12:00:00,57.82,57.9,57.76,57.9,14500.0,34.8199,34.8681,34.7838,34.8681,14500.0
2012-11-02 12:30:00,57.88,57.91,57.83,57.89,10900.0,34.856,34.8741,34.8259,34.8621,10900.0
2012-11-02 13:00:00,57.89,57.98,57.87,57.97,10200.0,34.8621,34.9163,34.85,34.9102,10200.0
2012-11-02 13:30:00,57.98,58.05,57.88,57.9,19100.0,34.9163,34.9584,34.856,34.8681,19100.0
2012-11-02 14:00:00,57.91,57.95,57.86,57.93,13100.0,34.8741,34.8982,34.844,34.8862,13100.0
2012-11-02 14:30:00,57.93,57.96,57.66,57.76,18800.0,34.8862,34.9042,34.7236,34.7838,18800.0
2012-11-02 15:00:00,57.79,57.79,57.63,57.63,26100.0,34.8018,34.8018,34.7055,34.7055,26100.0
2012-11-02 15:30:00,57.63,57.84,57.55,57.78,85900.0,34.7055,34.832,34.6573,34.7958,85900.0
2012-11-05 09:30:00,57.48,57.59,57.41,57.53,43400.0,34.6152,34.6814,34.573,34.6453,43400.0
2012-11-05 10:00:00,57.53,57.55,57.4,57.48,33800.0,34.6453,34.6573,34.567,34.6152,33800.0
2012-11-05 10:30:00,57.5,57.98,57.5,57.78,31600.0,34.6272,34.9163,34.6272,34.7958,31600.0
2012-11-05 11:00:00,57.74,57.78,57.63,57.64,14800.0,34.7717,34.7958,34.7055,34.7115,14800.0
2012-11-05 11:30:00,57.65,57.66,57.56,57.63,7300.0,34.7175,34.7236,34.6633,34.7055,7300.0
2012-11-05 12:00:00,57.63,57.63,57.52,57.52,6000.0,34.7055,34.7055,34.6393,34.6393,6000.0
2012-11-05 12:30:00,57.52,57.53,57.34,57.37,22600.0,34.6393,34.6453,34.5309,34.5489,22600.0
2012-11-05 13:00:00,57.39,57.47,57.37,57.37,17000.0,34.561,34.6091,34.5489,34.5489,17000.0
2012-11-05 13:30:00,57.38,57.45,57.34,57.43,18000.0,34.5549,34.5971,34.5309,34.5851,18000.0
2012-11-05 14:00:00,57.44,57.49,57.38,57.46,17900.0,34.5911,34.6212,34.5549,34.6031,17900.0
2012-11-05 14:30:00,57.48,57.51,57.43,57.5,14600.0,34.6152,34.6332,34.5851,34.6272,14600.0
2012-11-05 15:00:00,57.52,57.54,57.46,57.49,28500.0,34.6393,34.6513,34.6031,34.6212,28500.0
2012-11-05 15:30:00,57.48,57.59,57.39,57.56,47700.0,34.6152,34.6814,34.561,34.6633,47700.0
2012-11-06 09:30:00,57.82,57.96,57.64,57.71,30400.0,34.8199,34.9042,34.7115,34.7537,30400.0
2012-11-06 10:00:00,57.73,57.73,57.44,57.47,19900.0,34.7657,34.7657,34.5911,34.6091,19900.0
2012-11-06 10:30:00,57.5,57.53,57.41,57.42,55100.0,34.6272,34.6453,34.573,34.579,55100.0
2012-11-06 11:00:00,57.42,57.45,57.38,57.44,33600.0,34.579,34.5971,34.5549,34.5911,33600.0
2012-11-06 11:30:00,57.46,57.72,57.46,57.63,46200.0,34.6031,34.7597,34.6031,34.7055,46200.0
2012-11-06 12:00:00,57.63,57.74,57.62,57.65,94700.0,34.7055,34.7717,34.6995,34.7175,94700.0
2012-11-06 12:30:00,57.66,57.67,57.49,57.52,69000.0,34.7236,34.7296,34.6212,34.6393,69000.0
2012-11-06 13:00:00,57.52,57.53,57.43,57.45,60800.0,34.6393,34.6453,34.5851,34.5971,60800.0
2012-11-06 13:30:00,57.45,57.55,57.45,57.46,39300.0,34.5971,34.6573,34.5971,34.6031,39300.0
2012-11-06 14:00:00,57.43,57.59,57.42,57.58,145200.0,34.5851,34.6814,34.579,34.6754,145200.0
2012-11-06 14:30:00,57.58,57.61,57.45,57.48,54700.0,34.6754,34.6935,34.5971,34.6152,54700.0
2012-11-06 15:00:00,57.48,57.53,57.47,57.48,50300.0,34.6152,34.6453,34.6091,34.6152,50300.0
2012-11-06 15:30:00,57.49,57.62,57.49,57.61,70100.0,34.6212,34.6995,34.6212,34.6935,70100.0
2012-11-07 09:30:00,57.35,57.4,57.14,57.16,71300.0,34.5369,34.567,34.4104,34.4225,71300.0
2012-11-07 10:00:00,57.16,57.16,56.88,56.96,24200.0,34.4225,34.4225,34.2538,34.302,24200.0
2012-11-07 10:30:00,56.97,57.09,56.83,56.88,33500.0,34.308,34.3803,34.2237,34.2538,33500.0
2012-11-07 11:00:00,56.9,56.96,56.7,56.73,42500.0,34.2659,34.302,34.1454,34.1635,42500.0
2012-11-07 11:30:00,56.73,56.76,56.59,56.65,44400.0,34.1635,34.1816,34.0792,34.1153,44400.0
2012-11-07 12:00:00,56.66,56.75,56.57,56.6,24900.0,34.1213,34.1755,34.0671,34.0852,24900.0
2012-11-07 12:30:00,56.57,56.7,56.51,56.61,21900.0,34.0671,34.1454,34.031,34.0912,21900.0
2012-11-07 13:00:00,56.6,56.71,56.54,56.55,32500.0,34.0852,34.1515,34.0491,34.0551,32500.0
2012-11-07 13:30:00,56.56,56.69,56.5,56.66,22400.0,34.0611,34.1394,34.025,34.1213,22400.0
2012-11-07 14:00:00,56.67,56.78,56.63,56.64,22000.0,34.1274,34.1936,34.1033,34.1093,22000.0
2012-11-07 14:30:00,56.65,56.65,56.56,56.63,18900.0,34.1153,34.1153,34.0611,34.1033,18900.0
2012-11-07 15:00:00,56.63,56.66,56.52,56.66,36700.0,34.1033,34.1213,34.037,34.1213,36700.0
2012-11-07 15:30:00,56.67,56.67,56.51,56.56,102500.0,34.1274,34.1274,34.031,34.0611,102500.0
2012-11-08 09:30:00,56.35,56.79,56.21,56.59,75900.0,33.9347,34.1996,33.8504,34.0792,75900.0
2012-11-08 10:00:00,56.59,56.66,56.19,56.34,32400.0,34.0792,34.1213,33.8383,33.9286,32400.0
2012-11-08 10:30:00,56.33,56.59,56.26,56.38,48900.0,33.9226,34.0792,33.8805,33.9527,48900.0
2012-11-08 11:00:00,56.39,56.41,56.12,56.15,39300.0,33.9588,33.9708,33.7962,33.8142,39300.0
2012-11-08 11:30:00,56.13,56.23,55.97,56.21,38900.0,33.8022,33.8624,33.7058,33.8504,38900.0
2012-11-08 12:00:00,56.21,56.23,55.96,56.13,36300.0,33.8504,33.8624,33.6998,33.8022,36300.0
2012-11-08 12:30:00,56.11,56.11,55.9,55.97,33200.0,33.7901,33.7901,33.6637,33.7058,33200.0
2012-11-08 13:00:00,55.96,55.96,55.77,55.81,32400.0,33.6998,33.6998,33.5854,33.6095,32400.0
2012-11-08 13:30:00,55.81,55.93,55.73,55.93,58400.0,33.6095,33.6817,33.5613,33.6817,58400.0
2012-11-08 14:00:00,55.93,55.95,55.86,55.91,26500.0,33.6817,33.6938,33.6396,33.6697,26500.0
2012-11-08 14:30:00,55.91,55.94,55.87,55.92,31000.0,33.6697,33.6878,33.6456,33.6757,31000.0
2012-11-08 15:00:00,55.92,55.92,55.78,55.79,41900.0,33.6757,33.6757,33.5914,33.5974,41900.0
2012-11-08 15:30:00,55.79,55.88,55.69,55.69,105900.0,33.5974,33.6516,33.5372,33.5372,105900.0
2012-11-09 09:30:00,55.36,55.92,55.36,55.81,42900.0,33.3385,33.6757,33.3385,33.6095,42900.0
2012-11-09 10:00:00,55.8,56.07,55.79,55.99,20400.0,33.6034,33.766,33.5974,33.7179,20400.0
2012-11-09 10:30:00,55.99,55.99,55.59,55.59,29600.0,33.7179,33.7179,33.477,33.477,29600.0
2012-11-09 11:00:00,55.59,55.8,55.59,55.76,56500.0,33.477,33.6034,33.477,33.5794,56500.0
2012-11-09 11:30:00,55.76,55.85,55.66,55.83,53100.0,33.5794,33.6336,33.5191,33.6215,53100.0
2012-11-09 12:00:00,55.86,55.9,55.75,55.75,46900.0,33.6396,33.6637,33.5733,33.5733,46900.0
2012-11-09 12:30:00,55.77,55.84,55.74,55.75,28700.0,33.5854,33.6275,33.5673,33.5733,28700.0
2012-11-09 13:00:00,55.77,55.82,55.62,55.62,32700.0,33.5854,33.6155,33.495,33.495,32700.0
2012-11-09 13:30:00,55.62,55.7,55.59,55.6,20900.0,33.495,33.5432,33.477,33.483,20900.0
2012-11-09 14:00:00,55.6,55.64,55.49,55.59,27000.0,33.483,33.5071,33.4168,33.477,27000.0
2012-11-09 14:30:00,55.61,55.71,55.6,55.63,16200.0,33.489,33.5492,33.483,33.5011,16200.0
2012-11-09 15:00:00,55.6,55.67,55.5,55.53,29900.0,33.483,33.5252,33.4228,33.4408,29900.0
2012-11-09 15:30:00,55.53,55.8,55.53,55.77,71000.0,33.4408,33.6034,33.4408,33.5854,71000.0
2012-11-12 09:30:00,55.97,55.97,55.71,55.79,40400.0,33.7058,33.7058,33.5492,33.5974,40400.0
2012-11-12 10:00:00,55.81,55.95,55.77,55.92,45700.0,33.6095,33.6938,33.5854,33.6757,45700.0
2012-11-12 10:30:00,55.91,56.0,55.91,55.92,18600.0,33.6697,33.7239,33.6697,33.6757,18600.0
2012-11-12 11:00:00,55.91,56.0,55.9,56.0,13100.0,33.6697,33.7239,33.6637,33.7239,13100.0
2012-11-12 11:30:00,55.99,56.03,55.92,55.94,9700.0,33.7179,33.742,33.6757,33.6878,9700.0
2012-11-12 12:00:00,55.94,56.02,55.93,56.0,18900.0,33.6878,33.7359,33.6817,33.7239,18900.0
2012-11-12 12:30:00,56.0,56.02,55.96,56.01,11800.0,33.7239,33.7359,33.6998,33.7299,11800.0
2012-11-12 13:00:00,55.99,56.06,55.98,56.01,37800.0,33.7179,33.76,33.7118,33.7299,37800.0
2012-11-12 13:30:00,56.0,56.01,55.93,55.93,18600.0,33.7239,33.7299,33.6817,33.6817,18600.0
2012-11-12 14:00:00,55.93,56.01,55.91,55.99,17200.0,33.6817,33.7299,33.6697,33.7179,17200.0
2012-11-12 14:30:00,55.98,56.0,55.92,55.96,22200.0,33.7118,33.7239,33.6757,33.6998,22200.0
2012-11-12 15:00:00,55.95,56.02,55.92,55.93,39100.0,33.6938,33.7359,33.6757,33.6817,39100.0
2012-11-12 15:30:00,55.95,55.97,55.91,55.93,53900.0,33.6938,33.7058,33.6697,33.6817,53900.0
2012-11-13 09:30:00,55.39,55.86,55.39,55.78,37800.0,33.3565,33.6396,33.3565,33.5914,37800.0
2012-11-13 10:00:00,55.77,56.02,55.73,55.88,31400.0,33.5854,33.7359,33.5613,33.6516,31400.0
2012-11-13 10:30:00,55.82,56.18,55.81,56.15,39100.0,33.6155,33.8323,33.6095,33.8142,39100.0
2012-11-13 11:00:00,56.16,56.36,56.14,56.21,64600.0,33.8202,33.9407,33.8082,33.8504,64600.0
2012-11-13 11:30:00,56.22,56.26,56.13,56.24,17900.0,33.8564,33.8805,33.8022,33.8684,17900.0
2012-11-13 12:00:00,56.24,56.27,55.99,56.03,21100.0,33.8684,33.8865,33.7179,33.742,21100.0
2012-11-13 12:30:00,56.01,56.02,55.78,55.98,29600.0,33.7299,33.7359,33.5914,33.7118,29600.0
2012-11-13 13:00:00,55.99,56.04,55.9,55.99,24100.0,33.7179,33.748,33.6637,33.7179,24100.0
2012-11-13 13:30:00,55.98,56.02,55.88,56.01,31600.0,33.7118,33.7359,33.6516,33.7299,31600.0
2012-11-13 14:00:00,56.04,56.1,56.0,56.02,30400.0,33.748,33.7841,33.7239,33.7359,30400.0
2012-11-13 14:30:00,56.02,56.09,55.91,56.05,45800.0,33.7359,33.7781,33.6697,33.754,45800.0
2012-11-13 15:00:00,56.06,56.07,55.81,55.9,40000.0,33.76,33.766,33.6095,33.6637,40000.0
2012-11-13 15:30:00,55.9,55.96,55.79,55.84,61000.0,33.6637,33.6998,33.5974,33.6275,61000.0
2012-11-14 09:30:00,55.77,55.97,55.67,55.93,71400.0,33.5854,33.7058,33.5252,33.6817,71400.0
2012-11-14 10:00:00,55.87,56.1,55.67,55.67,29700.0,33.6456,33.7841,33.5252,33.5252,29700.0
2012-11-14 10:30:00,55.67,55.77,55.33,55.49,47400.0,33.5252,33.5854,33.3204,33.4168,47400.0
2012-11-14 11:00:00,55.49,55.53,55.37,55.49,24600.0,33.4168,33.4408,33.3445,33.4168,24600.0
2012-11-14 11:30:00,55.53,55.86,55.5,55.76,32400.0,33.4408,33.6396,33.4228,33.5794,32400.0
2012-11-14 12:00:00,55.75,55.75,55.5,55.54,23600.0,33.5733,33.5733,33.4228,33.4469,23600.0
2012-11-14 12:30:00,55.56,55.6,55.39,55.4,16000.0,33.4589,33.483,33.3565,33.3626,16000.0
2012-11-14 13:00:00,55.41,55.49,55.35,55.4,29800.0,33.3686,33.4168,33.3325,33.3626,29800.0
2012-11-14 13:30:00,55.39,55.57,55.38,55.57,25500.0,33.3565,33.4649,33.3505,33.4649,25500.0
2012-11-14 14:00:00,55.65,55.77,55.46,55.49,33300.0,33.5131,33.5854,33.3987,33.4168,33300.0
2012-11-14 14:30:00,55.49,55.49,55.31,55.35,25500.0,33.4168,33.4168,33.3084,33.3325,25500.0
2012-11-14 15:00:00,55.33,55.39,55.14,55.23,53800.0,33.3204,33.3565,33.206,33.2602,53800.0
2012-11-14 15:30:00,55.22,55.33,55.05,55.14,67400.0,33.2542,33.3204,33.1518,33.206,67400.0
2012-11-15 09:30:00,54.96,55.3,54.41,54.52,142300.0,33.0976,33.3023,32.7664,32.8326,142300.0
2012-11-15 10:00:00,54.54,55.39,54.41,55.23,62900.0,32.8447,33.3565,32.7664,33.2602,62900.0
2012-11-15 10:30:00,55.23,55.42,55.19,55.3,39700.0,33.2602,33.3746,33.2361,33.3023,39700.0
2012-11-15 11:00:00,55.29,55.58,55.28,55.44,44200.0,33.2963,33.471,33.2903,33.3866,44200.0
2012-11-15 11:30:00,55.43,55.44,54.91,55.24,36400.0,33.3806,33.3866,33.0675,33.2662,36400.0
2012-11-15 12:00:00,55.19,55.2,54.89,54.94,30900.0,33.2361,33.2421,33.0554,33.0855,30900.0
2012-11-15 12:30:00,54.97,55.07,54.86,54.88,17900.0,33.1036,33.1638,33.0374,33.0494,17900.0
2012-11-15 13:00:00,54.89,55.14,54.89,55.02,30200.0,33.0554,33.206,33.0554,33.1337,30200.0
2012-11-15 13:30:00,55.03,55.14,55.01,55.06,31500.0,33.1397,33.206,33.1277,33.1578,31500.0
2012-11-15 14:00:00,55.07,55.07,54.9,54.94,21400.0,33.1638,33.1638,33.0615,33.0855,21400.0
2012-11-15 14:30:00,54.97,54.97,54.74,54.85,59600.0,33.1036,33.1036,32.9651,33.0313,59600.0
2012-11-15 15:00:00,54.85,54.88,54.65,54.76,55500.0,33.0313,33.0494,32.9109,32.9771,55500.0
2012-11-15 15:30:00,54.75,55.03,54.72,54.98,71900.0,32.9711,33.1397,32.9531,33.1096,71900.0
2012-11-16 09:30:00,55.26,55.28,54.91,54.91,41100.0,33.2783,33.2903,33.0675,33.0675,41100.0
2012-11-16 10:00:00,54.92,55.01,54.7,55.0,45500.0,33.0735,33.1277,32.941,33.1217,45500.0
2012-11-16 10:30:00,55.05,55.29,54.96,55.21,65000.0,33.1518,33.2963,33.0976,33.2481,65000.0
2012-11-16 11:00:00,55.2,55.26,54.92,54.96,43100.0,33.2421,33.2783,33.0735,33.0976,43100.0
2012-11-16 11:30:00,54.96,55.52,54.95,55.47,73400.0,33.0976,33.4348,33.0916,33.4047,73400.0
2012-11-16 12:00:00,55.45,55.48,55.26,55.42,33700.0,33.3927,33.4107,33.2783,33.3746,33700.0
2012-11-16 12:30:00,55.43,55.46,55.34,55.43,25700.0,33.3806,33.3987,33.3264,33.3806,25700.0
2012-11-16 13:00:00,55.43,55.47,55.27,55.43,21800.0,33.3806,33.4047,33.2843,33.3806,21800.0
2012-11-16 13:30:00,55.44,55.48,55.27,55.37,18800.0,33.3866,33.4107,33.2843,33.3445,18800.0
2012-11-16 14:00:00,55.37,55.38,55.06,55.11,25600.0,33.3445,33.3505,33.1578,33.1879,25600.0
2012-11-16 14:30:00,55.11,55.26,54.98,55.24,41100.0,33.1879,33.2783,33.1096,33.2662,41100.0
2012-11-16 15:00:00,55.23,55.4,55.22,55.37,29800.0,33.2602,33.3626,33.2542,33.3445,29800.0
2012-11-16 15:30:00,55.37,55.55,55.36,55.54,93500.0,33.3445,33.4529,33.3385,33.4469,93500.0
2012-11-19 09:30:00,56.29,56.62,56.29,56.62,68900.0,33.8985,34.0973,33.8985,34.0973,68900.0
2012-11-19 10:00:00,56.66,56.69,56.45,56.56,61800.0,34.1213,34.1394,33.9949,34.0611,61800.0
2012-11-19 10:30:00,56.57,56.78,56.52,56.66,60300.0,34.0671,34.1936,34.037,34.1213,60300.0
2012-11-19 11:00:00,56.67,56.72,56.5,56.66,57300.0,34.1274,34.1575,34.025,34.1213,57300.0
2012-11-19 11:30:00,56.67,56.71,56.6,56.69,30100.0,34.1274,34.1515,34.0852,34.1394,30100.0
2012-11-19 12:00:00,56.69,56.73,56.63,56.68,37500.0,34.1394,34.1635,34.1033,34.1334,37500.0
2012-11-19 12:30:00,56.7,56.72,56.62,56.67,22200.0,34.1454,34.1575,34.0973,34.1274,22200.0
2012-11-19 13:00:00,56.69,56.69,56.58,56.62,28000.0,34.1394,34.1394,34.0732,34.0973,28000.0
2012-11-19 13:30:00,56.61,56.64,56.53,56.56,21900.0,34.0912,34.1093,34.0431,34.0611,21900.0
2012-11-19 14:00:00,56.55,56.62,56.52,56.59,22000.0,34.0551,34.0973,34.037,34.0792,22000.0
2012-11-19 14:30:00,56.57,56.68,56.53,56.65,24100.0,34.0671,34.1334,34.0431,34.1153,24100.0
2012-11-19 15:00:00,56.65,56.68,56.6,56.6,41800.0,34.1153,34.1334,34.0852,34.0852,41800.0
2012-11-19 15:30:00,56.6,56.74,56.59,56.7,113200.0,34.0852,34.1695,34.0792,34.1454,113200.0
2012-11-20 09:30:00,56.66,56.86,56.65,56.76,60100.0,34.1213,34.2418,34.1153,34.1816,60100.0
2012-11-20 10:00:00,56.77,57.11,56.7,57.1,41600.0,34.1876,34.3923,34.1454,34.3863,41600.0
2012-11-20 10:30:00,57.07,57.18,57.02,57.02,32500.0,34.3683,34.4345,34.3381,34.3381,32500.0
2012-11-20 11:00:00,57.01,57.37,57.0,57.32,32400.0,34.3321,34.5489,34.3261,34.5188,32400.0
2012-11-20 11:30:00,57.28,57.38,57.23,57.34,26600.0,34.4947,34.5549,34.4646,34.5309,26600.0
2012-11-20 12:00:00,57.35,57.36,57.26,57.27,34500.0,34.5369,34.5429,34.4827,34.4887,34500.0
2012-11-20 12:30:00,57.23,57.34,57.21,57.32,22000.0,34.4646,34.5309,34.4526,34.5188,22000.0
2012-11-20 13:00:00,57.32,57.32,57.11,57.15,43500.0,34.5188,34.5188,34.3923,34.4164,43500.0
2012-11-20 13:30:00,57.15,57.39,57.15,57.37,33500.0,34.4164,34.561,34.4164,34.5489,33500.0
2012-11-20 14:00:00,57.36,57.5,57.34,57.47,41400.0,34.5429,34.6272,34.5309,34.6091,41400.0
2012-11-20 14:30:00,57.47,57.61,57.42,57.53,60200.0,34.6091,34.6935,34.579,34.6453,60200.0
2012-11-20 15:00:00,57.53,57.61,57.44,57.57,78800.0,34.6453,34.6935,34.5911,34.6694,78800.0
2012-11-20 15:30:00,57.59,57.68,57.55,57.55,108000.0,34.6814,34.7356,34.6573,34.6573,108000.0
2012-11-21 09:30:00,57.47,57.67,57.37,57.64,42700.0,34.6091,34.7296,34.5489,34.7115,42700.0
2012-11-21 10:00:00,57.64,57.66,57.47,57.54,38700.0,34.7115,34.7236,34.6091,34.6513,38700.0
2012-11-21 10:30:00,57.52,57.66,57.52,57.64,35400.0,34.6393,34.7236,34.6393,34.7115,35400.0
2012-11-21 11:00:00,57.65,57.81,57.59,57.65,45000.0,34.7175,34.8139,34.6814,34.7175,45000.0
2012-11-21 11:30:00,57.67,57.69,57.43,57.51,19600.0,34.7296,34.7416,34.5851,34.6332,19600.0
2012-11-21 12:00:00,57.52,57.62,57.47,57.59,16500.0,34.6393,34.6995,34.6091,34.6814,16500.0
2012-11-21 12:30:00,57.58,57.66,57.57,57.61,20400.0,34.6754,34.7236,34.6694,34.6935,20400.0
2012-11-21 13:00:00,57.63,57.71,57.62,57.69,9000.0,34.7055,34.7537,34.6995,34.7416,9000.0
2012-11-21 13:30:00,57.71,57.78,57.67,57.78,18500.0,34.7537,34.7958,34.7296,34.7958,18500.0
2012-11-21 14:00:00,57.77,57.81,57.73,57.74,17100.0,34.7898,34.8139,34.7657,34.7717,17100.0
2012-11-21 14:30:00,57.74,57.79,57.71,57.79,17800.0,34.7717,34.8018,34.7537,34.8018,17800.0
2012-11-21 15:00:00,57.78,57.85,57.77,57.78,36200.0,34.7958,34.838,34.7898,34.7958,36200.0
2012-11-21 15:30:00,57.79,57.9,57.77,57.81,84300.0,34.8018,34.8681,34.7898,34.8139,84300.0
2012-11-23 09:30:00,58.06,58.24,58.03,58.23,49200.0,34.9644,35.0728,34.9464,35.0668,49200.0
2012-11-23 10:00:00,58.24,58.45,58.17,58.43,38000.0,35.0728,35.1993,35.0307,35.1873,38000.0
2012-11-23 10:30:00,58.44,58.45,58.22,58.43,19400.0,35.1933,35.1993,35.0608,35.1873,19400.0
2012-11-23 11:00:00,58.42,58.54,58.42,58.51,55900.0,35.1812,35.2535,35.1812,35.2354,55900.0
2012-11-23 11:30:00,58.51,58.52,58.39,58.44,16900.0,35.2354,35.2415,35.1632,35.1933,16900.0
2012-11-23 12:00:00,58.43,58.56,58.41,58.56,38500.0,35.1873,35.2656,35.1752,35.2656,38500.0
2012-11-23 12:30:00,58.55,58.56,58.47,58.53,55000.0,35.2595,35.2656,35.2114,35.2475,55000.0
2012-11-26 09:30:00,58.25,58.42,58.14,58.32,64800.0,35.0789,35.1812,35.0126,35.121,64800.0
2012-11-26 10:00:00,58.35,58.39,58.26,58.33,17600.0,35.1391,35.1632,35.0849,35.127,17600.0
2012-11-26 10:30:00,58.31,58.33,58.16,58.23,29300.0,35.115,35.127,35.0247,35.0668,29300.0
2012-11-26 11:00:00,58.25,58.26,58.12,58.23,16400.0,35.0789,35.0849,35.0006,35.0668,16400.0
2012-11-26 11:30:00,58.25,58.27,58.18,58.25,24500.0,35.0789,35.0909,35.0367,35.0789,24500.0
2012-11-26 12:00:00,58.26,58.31,58.24,58.28,30000.0,35.0849,35.115,35.0728,35.0969,30000.0
2012-11-26 12:30:00,58.3,58.33,58.22,58.29,33100.0,35.109,35.127,35.0608,35.103,33100.0
2012-11-26 13:00:00,58.3,58.36,58.25,58.26,16900.0,35.109,35.1451,35.0789,35.0849,16900.0
2012-11-26 13:30:00,58.27,58.29,58.21,58.27,7500.0,35.0909,35.103,35.0548,35.0909,7500.0
2012-11-26 14:00:00,58.24,58.28,58.22,58.25,21000.0,35.0728,35.0969,35.0608,35.0789,21000.0
2012-11-26 14:30:00,58.26,58.36,58.25,58.31,59500.0,35.0849,35.1451,35.0789,35.115,59500.0
2012-11-26 15:00:00,58.31,58.39,58.3,58.33,91600.0,35.115,35.1632,35.109,35.127,91600.0
2012-11-26 15:30:00,58.34,58.39,58.29,58.31,133200.0,35.1331,35.1632,35.103,35.115,133200.0
2012-11-27 09:30:00,58.43,58.69,58.37,58.54,48900.0,35.1873,35.3438,35.1511,35.2535,48900.0
2012-11-27 10:00:00,58.54,58.57,58.29,58.34,41700.0,35.2535,35.2716,35.103,35.1331,41700.0
2012-11-27 10:30:00,58.33,58.48,58.28,58.42,34500.0,35.127,35.2174,35.0969,35.1812,34500.0
2012-11-27 11:00:00,58.45,58.51,58.41,58.47,14400.0,35.1993,35.2354,35.1752,35.2114,14400.0
2012-11-27 11:30:00,58.48,58.53,58.41,58.47,12700.0,35.2174,35.2475,35.1752,35.2114,12700.0
2012-11-27 12:00:00,58.46,58.49,58.4,58.45,12400.0,35.2053,35.2234,35.1692,35.1993,12400.0
2012-11-27 12:30:00,58.43,58.5,58.42,58.48,13700.0,35.1873,35.2294,35.1812,35.2174,13700.0
2012-11-27 13:00:00,58.46,58.47,58.36,58.36,11200.0,35.2053,35.2114,35.1451,35.1451,11200.0
2012-11-27 13:30:00,58.38,58.5,58.34,58.5,16600.0,35.1572,35.2294,35.1331,35.2294,16600.0
2012-11-27 14:00:00,58.48,58.49,58.18,58.19,31600.0,35.2174,35.2234,35.0367,35.0427,31600.0
2012-11-27 14:30:00,58.23,58.33,58.13,58.33,30700.0,35.0668,35.127,35.0066,35.127,30700.0
2012-11-27 15:00:00,58.32,58.38,58.24,58.33,44700.0,35.121,35.1572,35.0728,35.127,44700.0
2012-11-27 15:30:00,58.34,58.37,58.26,58.31,73000.0,35.1331,35.1511,35.0849,35.115,73000.0
2012-11-28 09:30:00,57.88,58.27,57.88,58.23,40300.0,34.856,35.0909,34.856,35.0668,40300.0
2012-11-28 10:00:00,58.22,58.39,58.13,58.22,51400.0,35.0608,35.1632,35.0066,35.0608,51400.0
2012-11-28 10:30:00,58.25,58.51,58.24,58.45,90700.0,35.0789,35.2354,35.0728,35.1993,90700.0
2012-11-28 11:00:00,58.47,58.6,58.39,58.59,50700.0,35.2114,35.2896,35.1632,35.2836,50700.0
2012-11-28 11:30:00,58.59,58.59,58.44,58.5,23300.0,35.2836,35.2836,35.1933,35.2294,23300.0
2012-11-28 12:00:00,58.47,58.58,58.36,58.54,43100.0,35.2114,35.2776,35.1451,35.2535,43100.0
2012-11-28 12:30:00,58.53,58.62,58.45,58.5,18700.0,35.2475,35.3017,35.1993,35.2294,18700.0
2012-11-28 13:00:00,58.48,58.51,58.45,58.51,11000.0,35.2174,35.2354,35.1993,35.2354,11000.0
2012-11-28 13:30:00,58.52,58.61,58.52,58.57,16300.0,35.2415,35.2957,35.2415,35.2716,16300.0
2012-11-28 14:00:00,58.56,58.63,58.55,58.62,36000.0,35.2656,35.3077,35.2595,35.3017,36000.0
2012-11-28 14:30:00,58.61,58.71,58.61,58.7,50900.0,35.2957,35.3559,35.2957,35.3499,50900.0
2012-11-28 15:00:00,58.7,58.8,58.69,58.77,41400.0,35.3499,35.4101,35.3438,35.392,41400.0
2012-11-28 15:30:00,58.78,58.88,58.76,58.79,107400.0,35.398,35.4583,35.386,35.4041,107400.0
2012-11-29 09:30:00,58.93,59.32,58.9,59.19,128000.0,35.4884,35.7232,35.4703,35.6449,128000.0
2012-11-29 10:00:00,59.19,59.28,58.99,59.17,83100.0,35.6449,35.6991,35.5245,35.6329,83100.0
2012-11-29 10:30:00,59.16,59.25,59.09,59.25,27700.0,35.6269,35.6811,35.5847,35.6811,27700.0
2012-11-29 11:00:00,59.24,59.37,59.22,59.28,40600.0,35.6751,35.7533,35.663,35.6991,40600.0
2012-11-29 11:30:00,59.28,59.3,59.04,59.17,36200.0,35.6991,35.7112,35.5546,35.6329,36200.0
2012-11-29 12:00:00,59.17,59.2,59.11,59.18,24500.0,35.6329,35.651,35.5968,35.6389,24500.0
2012-11-29 12:30:00,59.17,59.19,59.14,59.16,15800.0,35.6329,35.6449,35.6148,35.6269,15800.0
2012-11-29 13:00:00,59.19,59.21,59.12,59.13,13200.0,35.6449,35.657,35.6028,35.6088,13200.0
2012-11-29 13:30:00,59.14,59.23,59.1,59.18,37300.0,35.6148,35.669,35.5907,35.6389,37300.0
2012-11-29 14:00:00,59.17,59.19,59.01,59.01,34300.0,35.6329,35.6449,35.5365,35.5365,34300.0
2012-11-29 14:30:00,59.01,59.16,59.0,59.01,36500.0,35.5365,35.6269,35.5305,35.5365,36500.0
2012-11-29 15:00:00,59.01,59.07,58.95,59.03,24800.0,35.5365,35.5727,35.5004,35.5486,24800.0
2012-11-29 15:30:00,59.02,59.14,58.93,58.96,86500.0,35.5426,35.6148,35.4884,35.5064,86500.0
2012-11-30 09:30:00,58.95,59.0,58.78,58.87,69100.0,35.5004,35.5305,35.398,35.4522,69100.0
2012-11-30 10:00:00,58.85,58.99,58.77,58.84,35600.0,35.4402,35.5245,35.392,35.4342,35600.0
2012-11-30 10:30:00,58.85,58.85,58.61,58.72,28800.0,35.4402,35.4402,35.2957,35.3619,28800.0
2012-11-30 11:00:00,58.73,58.81,58.68,58.69,26200.0,35.3679,35.4161,35.3378,35.3438,26200.0
2012-11-30 11:30:00,58.68,58.7,58.59,58.65,28000.0,35.3378,35.3499,35.2836,35.3198,28000.0
2012-11-30 12:00:00,58.65,58.79,58.65,58.78,28100.0,35.3198,35.4041,35.3198,35.398,28100.0
2012-11-30 12:30:00,58.79,58.83,58.72,58.74,22900.0,35.4041,35.4281,35.3619,35.374,22900.0
2012-11-30 13:00:00,58.75,58.84,58.71,58.84,15400.0,35.38,35.4342,35.3559,35.4342,15400.0
2012-11-30 13:30:00,58.84,58.93,58.79,58.93,26000.0,35.4342,35.4884,35.4041,35.4884,26000.0
2012-11-30 14:00:00,58.92,59.03,58.89,59.02,33200.0,35.4823,35.5486,35.4643,35.5426,33200.0
2012-11-30 14:30:00,59.01,59.06,58.96,58.96,35100.0,35.5365,35.5667,35.5064,35.5064,35100.0
2012-11-30 15:00:00,58.96,59.02,58.94,58.95,60400.0,35.5064,35.5426,35.4944,35.5004,60400.0
2012-11-30 15:30:00,58.96,59.11,58.87,58.87,184500.0,35.5064,35.5968,35.4522,35.4522,184500.0
2012-12-03 09:30:00,59.35,59.46,59.19,59.32,54100.0,35.7413,35.8075,35.6449,35.7232,54100.0
2012-12-03 10:00:00,59.3,59.3,58.97,58.97,73400.0,35.7112,35.7112,35.5125,35.5125,73400.0
2012-12-03 10:30:00,58.97,59.1,58.81,59.1,43500.0,35.5125,35.5907,35.4161,35.5907,43500.0
2012-12-03 11:00:00,59.1,59.17,59.04,59.08,29900.0,35.5907,35.6329,35.5546,35.5787,29900.0
2012-12-03 11:30:00,59.07,59.27,59.04,59.27,32300.0,35.5727,35.6931,35.5546,35.6931,32300.0
2012-12-03 12:00:00,59.3,59.31,59.1,59.12,28200.0,35.7112,35.7172,35.5907,35.6028,28200.0
2012-12-03 12:30:00,59.1,59.12,59.07,59.09,15900.0,35.5907,35.6028,35.5727,35.5847,15900.0
2012-12-03 13:00:00,59.1,59.11,58.95,58.97,26400.0,35.5907,35.5968,35.5004,35.5125,26400.0
2012-12-03 13:30:00,58.96,58.96,58.81,58.88,25900.0,35.5064,35.5064,35.4161,35.4583,25900.0
2012-12-03 14:00:00,58.88,59.02,58.88,58.99,22900.0,35.4583,35.5426,35.4583,35.5245,22900.0
2012-12-03 14:30:00,59.0,59.08,58.98,58.99,30600.0,35.5305,35.5787,35.5185,35.5245,30600.0
2012-12-03 15:00:00,59.0,59.06,58.88,58.9,37400.0,35.5305,35.5667,35.4583,35.4703,37400.0
2012-12-03 15:30:00,58.88,59.05,58.86,59.01,83400.0,35.4583,35.5606,35.4462,35.5365,83400.0
2012-12-04 09:30:00,58.99,59.06,58.84,58.94,118000.0,35.5245,35.5667,35.4342,35.4944,118000.0
2012-12-04 10:00:00,58.94,58.97,58.82,58.87,28100.0,35.4944,35.5125,35.4221,35.4522,28100.0
2012-12-04 10:30:00,58.85,59.03,58.84,59.03,54000.0,35.4402,35.5486,35.4342,35.5486,54000.0
2012-12-04 11:00:00,59.0,59.0,58.83,58.84,42200.0,35.5305,35.5305,35.4281,35.4342,42200.0
2012-12-04 11:30:00,58.85,58.95,58.82,58.84,21700.0,35.4402,35.5004,35.4221,35.4342,21700.0
2012-12-04 12:00:00,58.84,58.92,58.7,58.84,36900.0,35.4342,35.4823,35.3499,35.4342,36900.0
2012-12-04 12:30:00,58.86,58.92,58.81,58.88,31900.0,35.4462,35.4823,35.4161,35.4583,31900.0
2012-12-04 13:00:00,58.9,58.9,58.78,58.9,20000.0,35.4703,35.4703,35.398,35.4703,20000.0
2012-12-04 13:30:00,58.9,58.93,58.82,58.83,36300.0,35.4703,35.4884,35.4221,35.4281,36300.0
2012-12-04 14:00:00,58.84,58.85,58.76,58.81,21400.0,35.4342,35.4402,35.386,35.4161,21400.0
2012-12-04 14:30:00,58.79,58.9,58.79,58.85,26800.0,35.4041,35.4703,35.4041,35.4402,26800.0
2012-12-04 15:00:00,58.86,58.89,58.74,58.78,71300.0,35.4462,35.4643,35.374,35.398,71300.0
2012-12-04 15:30:00,58.78,58.85,58.76,58.8,140400.0,35.398,35.4402,35.386,35.4101,140400.0
2012-12-05 09:30:00,58.77,59.06,58.71,58.95,85200.0,35.392,35.5667,35.3559,35.5004,85200.0
2012-12-05 10:00:00,58.95,59.19,58.91,59.18,59200.0,35.5004,35.6449,35.4763,35.6389,59200.0
2012-12-05 10:30:00,59.16,59.19,59.05,59.19,36700.0,35.6269,35.6449,35.5606,35.6449,36700.0
2012-12-05 11:00:00,59.19,59.31,59.12,59.31,59400.0,35.6449,35.7172,35.6028,35.7172,59400.0
2012-12-05 11:30:00,59.31,59.47,59.31,59.46,61900.0,35.7172,35.8136,35.7172,35.8075,61900.0
2012-12-05 12:00:00,59.46,59.55,59.45,59.55,48100.0,35.8075,35.8617,35.8015,35.8617,48100.0
2012-12-05 12:30:00,59.54,59.81,59.54,59.68,86400.0,35.8557,36.0183,35.8557,35.94,86400.0
2012-12-05 13:00:00,59.69,59.73,59.55,59.55,54300.0,35.9461,35.9701,35.8617,35.8617,54300.0
2012-12-05 13:30:00,59.56,59.64,59.5,59.57,84700.0,35.8678,35.9159,35.8316,35.8738,84700.0
2012-12-05 14:00:00,59.58,59.61,59.46,59.51,52500.0,35.8798,35.8979,35.8075,35.8377,52500.0
2012-12-05 14:30:00,59.5,59.51,59.43,59.45,48600.0,35.8316,35.8377,35.7895,35.8015,48600.0
2012-12-05 15:00:00,59.46,59.57,59.33,59.38,81000.0,35.8075,35.8738,35.7293,35.7594,81000.0
2012-12-05 15:30:00,59.38,59.41,59.25,59.27,80600.0,35.7594,35.7774,35.6811,35.6931,80600.0
2012-12-06 09:30:00,59.56,59.56,59.08,59.08,71500.0,35.8678,35.8678,35.5787,35.5787,71500.0
2012-12-06 10:00:00,59.06,59.15,58.96,59.13,53700.0,35.5667,35.6209,35.5064,35.6088,53700.0
2012-12-06 10:30:00,59.13,59.28,59.1,59.26,59400.0,35.6088,35.6991,35.5907,35.6871,59400.0
2012-12-06 11:00:00,59.26,59.28,59.15,59.17,29300.0,35.6871,35.6991,35.6209,35.6329,29300.0
2012-12-06 11:30:00,59.18,59.19,59.13,59.15,22300.0,35.6389,35.6449,35.6088,35.6209,22300.0
2012-12-06 12:00:00,59.15,59.19,59.02,59.03,18800.0,35.6209,35.6449,35.5426,35.5486,18800.0
2012-12-06 12:30:00,59.03,59.04,58.96,58.97,86200.0,35.5486,35.5546,35.5064,35.5125,86200.0
2012-12-06 13:00:00,58.95,59.03,58.92,58.96,25400.0,35.5004,35.5486,35.4823,35.5064,25400.0
2012-12-06 13:30:00,58.98,59.01,58.96,58.99,19600.0,35.5185,35.5365,35.5064,35.5245,19600.0
2012-12-06 14:00:00,59.0,59.01,58.95,59.01,20800.0,35.5305,35.5365,35.5004,35.5365,20800.0
2012-12-06 14:30:00,59.0,59.03,58.94,58.97,21700.0,35.5305,35.5486,35.4944,35.5125,21700.0
2012-12-06 15:00:00,58.97,59.01,58.86,58.92,38400.0,35.5125,35.5365,35.4462,35.4823,38400.0
2012-12-06 15:30:00,58.92,59.04,58.89,59.01,144800.0,35.4823,35.5546,35.4643,35.5365,144800.0
2012-12-07 09:30:00,59.48,59.75,59.32,59.34,144500.0,35.8196,35.9822,35.7232,35.7353,144500.0
2012-12-07 10:00:00,59.38,59.5,59.24,59.29,86500.0,35.7594,35.8316,35.6751,35.7052,86500.0
2012-12-07 10:30:00,59.29,59.31,59.14,59.3,86000.0,35.7052,35.7172,35.6148,35.7112,86000.0
2012-12-07 11:00:00,59.3,59.35,59.21,59.33,50200.0,35.7112,35.7413,35.657,35.7293,50200.0
2012-12-07 11:30:00,59.31,59.35,59.26,59.3,26300.0,35.7172,35.7413,35.6871,35.7112,26300.0
2012-12-07 12:00:00,59.29,59.31,59.22,59.3,19800.0,35.7052,35.7172,35.663,35.7112,19800.0
2012-12-07 12:30:00,59.3,59.3,59.21,59.21,16100.0,35.7112,35.7112,35.657,35.657,16100.0
2012-12-07 13:00:00,59.21,59.27,59.2,59.26,20400.0,35.657,35.6931,35.651,35.6871,20400.0
2012-12-07 13:30:00,59.26,59.27,59.22,59.23,17800.0,35.6871,35.6931,35.663,35.669,17800.0
2012-12-07 14:00:00,59.23,59.23,59.17,59.17,32800.0,35.669,35.669,35.6329,35.6329,32800.0
2012-12-07 14:30:00,59.18,59.2,59.08,59.11,41900.0,35.6389,35.651,35.5787,35.5968,41900.0
2012-12-07 15:00:00,59.12,59.12,58.81,58.99,142800.0,35.6028,35.6028,35.4161,35.5245,142800.0
2012-12-07 15:30:00,59.01,59.1,58.97,59.05,121500.0,35.5365,35.5907,35.5125,35.5606,121500.0
2012-12-10 09:30:00,59.24,59.6,59.24,59.36,111600.0,35.6751,35.8919,35.6751,35.7473,111600.0
2012-12-10 10:00:00,59.39,59.46,59.3,59.42,49100.0,35.7654,35.8075,35.7112,35.7835,49100.0
2012-12-10 10:30:00,59.41,59.57,59.36,59.57,43400.0,35.7774,35.8738,35.7473,35.8738,43400.0
2012-12-10 11:00:00,59.57,59.58,59.45,59.49,31600.0,35.8738,35.8798,35.8015,35.8256,31600.0
2012-12-10 11:30:00,59.49,59.49,59.41,59.43,39300.0,35.8256,35.8256,35.7774,35.7895,39300.0
2012-12-10 12:00:00,59.42,59.45,59.38,59.39,26200.0,35.7835,35.8015,35.7594,35.7654,26200.0
2012-12-10 12:30:00,59.4,59.43,59.4,59.43,16600.0,35.7714,35.7895,35.7714,35.7895,16600.0
2012-12-10 13:00:00,59.41,59.41,59.26,59.28,25100.0,35.7774,35.7774,35.6871,35.6991,25100.0
2012-12-10 13:30:00,59.27,59.29,59.23,59.24,13600.0,35.6931,35.7052,35.669,35.6751,13600.0
2012-12-10 14:00:00,59.25,59.26,59.22,59.26,25200.0,35.6811,35.6871,35.663,35.6871,25200.0
2012-12-10 14:30:00,59.25,59.29,59.22,59.25,34100.0,35.6811,35.7052,35.663,35.6811,34100.0
2012-12-10 15:00:00,59.25,59.28,59.21,59.25,38800.0,35.6811,35.6991,35.657,35.6811,38800.0
2012-12-10 15:30:00,59.25,59.29,59.22,59.26,122600.0,35.6811,35.7052,35.663,35.6871,122600.0
2012-12-11 09:30:00,59.4,59.64,59.35,59.63,161800.0,35.7714,35.9159,35.7413,35.9099,161800.0
2012-12-11 10:00:00,59.63,59.71,59.58,59.6,18000.0,35.9099,35.9581,35.8798,35.8919,18000.0
2012-12-11 10:30:00,59.62,59.71,59.59,59.67,43400.0,35.9039,35.9581,35.8858,35.934,43400.0
2012-12-11 11:00:00,59.67,59.72,59.65,59.72,19000.0,35.934,35.9641,35.922,35.9641,19000.0
2012-12-11 11:30:00,59.72,59.77,59.65,59.75,48400.0,35.9641,35.9942,35.922,35.9822,48400.0
2012-12-11 12:00:00,59.76,59.78,59.7,59.76,32600.0,35.9882,36.0003,35.9521,35.9882,32600.0
2012-12-11 12:30:00,59.76,59.8,59.76,59.79,28300.0,35.9882,36.0123,35.9882,36.0063,28300.0
2012-12-11 13:00:00,59.79,59.82,59.73,59.73,23800.0,36.0063,36.0243,35.9701,35.9701,23800.0
2012-12-11 13:30:00,59.73,59.81,59.72,59.78,27100.0,35.9701,36.0183,35.9641,36.0003,27100.0
2012-12-11 14:00:00,59.77,59.79,59.72,59.74,12500.0,35.9942,36.0063,35.9641,35.9762,12500.0
2012-12-11 14:30:00,59.74,59.76,59.68,59.7,24600.0,35.9762,35.9882,35.94,35.9521,24600.0
2012-12-11 15:00:00,59.69,59.69,59.6,59.67,35200.0,35.9461,35.9461,35.8919,35.934,35200.0
2012-12-11 15:30:00,59.67,59.73,59.64,59.71,57500.0,35.934,35.9701,35.9159,35.9581,57500.0
2012-12-12 09:30:00,59.77,59.97,59.77,59.94,37600.0,35.9942,36.1147,35.9942,36.0966,37600.0
2012-12-12 10:00:00,59.95,59.99,59.84,59.98,29000.0,36.1026,36.1267,36.0364,36.1207,29000.0
2012-12-12 10:30:00,59.98,60.0,59.89,59.99,53900.0,36.1207,36.1327,36.0665,36.1267,53900.0
2012-12-12 11:00:00,59.98,60.0,59.91,59.99,25100.0,36.1207,36.1327,36.0785,36.1267,25100.0
2012-12-12 11:30:00,59.99,60.1,59.96,60.09,146700.0,36.1267,36.193,36.1086,36.1869,146700.0
2012-12-12 12:00:00,60.08,60.14,59.92,60.04,50300.0,36.1809,36.217,36.0846,36.1568,50300.0
2012-12-12 12:30:00,60.06,60.32,60.05,60.24,34200.0,36.1689,36.3254,36.1628,36.2773,34200.0
2012-12-12 13:00:00,60.27,60.41,60.24,60.26,53800.0,36.2953,36.3796,36.2773,36.2893,53800.0
2012-12-12 13:30:00,60.24,60.28,60.2,60.27,25200.0,36.2773,36.3014,36.2532,36.2953,25200.0
2012-12-12 14:00:00,60.28,60.34,60.19,60.21,36800.0,36.3014,36.3375,36.2472,36.2592,36800.0
2012-12-12 14:30:00,60.21,60.25,60.13,60.14,62000.0,36.2592,36.2833,36.211,36.217,62000.0
2012-12-12 15:00:00,60.15,60.18,60.09,60.16,61300.0,36.2231,36.2411,36.1869,36.2291,61300.0
2012-12-12 15:30:00,60.15,60.25,60.09,60.21,200200.0,36.2231,36.2833,36.1869,36.2592,200200.0
2012-12-13 09:30:00,60.08,60.19,59.89,59.95,32200.0,36.1809,36.2472,36.0665,36.1026,32200.0
2012-12-13 10:00:00,59.98,60.3,59.89,60.21,38900.0,36.1207,36.3134,36.0665,36.2592,38900.0
2012-12-13 10:30:00,60.25,60.31,60.15,60.25,23700.0,36.2833,36.3194,36.2231,36.2833,23700.0
2012-12-13 11:00:00,60.27,60.28,60.11,60.18,19800.0,36.2953,36.3014,36.199,36.2411,19800.0
2012-12-13 11:30:00,60.17,60.22,60.12,60.14,11900.0,36.2351,36.2652,36.205,36.217,11900.0
2012-12-13 12:00:00,60.17,60.25,60.12,60.13,23100.0,36.2351,36.2833,36.205,36.211,23100.0
2012-12-13 12:30:00,60.13,60.18,60.08,60.14,14300.0,36.211,36.2411,36.1809,36.217,14300.0
2012-12-13 13:00:00,60.13,60.13,59.97,60.07,11300.0,36.211,36.211,36.1147,36.1749,11300.0
2012-12-13 13:30:00,60.08,60.1,60.0,60.1,23100.0,36.1809,36.193,36.1327,36.193,23100.0
2012-12-13 14:00:00,60.11,60.16,60.03,60.16,42700.0,36.199,36.2291,36.1508,36.2291,42700.0
2012-12-13 14:30:00,60.14,60.17,60.06,60.12,17300.0,36.217,36.2351,36.1689,36.205,17300.0
2012-12-13 15:00:00,60.11,60.12,60.05,60.09,38100.0,36.199,36.205,36.1628,36.1869,38100.0
2012-12-13 15:30:00,60.08,60.25,60.08,60.23,79700.0,36.1809,36.2833,36.1809,36.2712,79700.0
2012-12-14 09:30:00,60.16,60.35,60.14,60.32,34200.0,36.2291,36.3435,36.217,36.3254,34200.0
2012-12-14 10:00:00,60.31,60.33,60.21,60.26,34200.0,36.3194,36.3315,36.2592,36.2893,34200.0
2012-12-14 10:30:00,60.26,60.29,60.17,60.18,37700.0,36.2893,36.3074,36.2351,36.2411,37700.0
2012-12-14 11:00:00,60.17,60.2,60.14,60.18,16500.0,36.2351,36.2532,36.217,36.2411,16500.0
2012-12-14 11:30:00,60.17,60.2,60.11,60.16,34400.0,36.2351,36.2532,36.199,36.2291,34400.0
2012-12-14 12:00:00,60.17,60.24,60.16,60.22,9400.0,36.2351,36.2773,36.2291,36.2652,9400.0
2012-12-14 12:30:00,60.22,60.22,60.17,60.2,14000.0,36.2652,36.2652,36.2351,36.2532,14000.0
2012-12-14 13:00:00,60.22,60.22,60.18,60.22,10600.0,36.2652,36.2652,36.2411,36.2652,10600.0
2012-12-14 13:30:00,60.2,60.21,60.14,60.14,13700.0,36.2532,36.2592,36.217,36.217,13700.0
2012-12-14 14:00:00,60.12,60.16,60.09,60.1,70900.0,36.205,36.2291,36.1869,36.193,70900.0
2012-12-14 14:30:00,60.1,60.13,60.08,60.12,38300.0,36.193,36.211,36.1809,36.205,38300.0
2012-12-14 15:00:00,60.11,60.11,59.95,59.96,46400.0,36.199,36.199,36.1026,36.1086,46400.0
2012-12-14 15:30:00,59.97,60.02,59.73,59.8,135700.0,36.1147,36.1448,35.9701,36.0123,135700.0
2012-12-17 09:30:00,59.82,60.0,59.8,59.91,86300.0,36.0243,36.1327,36.0123,36.0785,86300.0
2012-12-17 10:00:00,59.9,59.94,59.7,59.7,35000.0,36.0725,36.0966,35.9521,35.9521,35000.0
2012-12-17 10:30:00,59.69,59.72,59.44,59.47,59700.0,35.9461,35.9641,35.7955,35.8136,59700.0
2012-12-17 11:00:00,59.47,59.62,59.44,59.59,92300.0,35.8136,35.9039,35.7955,35.8858,92300.0
2012-12-17 11:30:00,59.58,59.94,59.58,59.93,104200.0,35.8798,36.0966,35.8798,36.0906,104200.0
2012-12-17 12:00:00,59.93,60.07,59.89,59.93,50300.0,36.0906,36.1749,36.0665,36.0906,50300.0
2012-12-17 12:30:00,59.94,59.99,59.91,59.91,19100.0,36.0966,36.1267,36.0785,36.0785,19100.0
2012-12-17 13:00:00,59.89,59.89,59.72,59.79,34500.0,36.0665,36.0665,35.9641,36.0063,34500.0
2012-12-17 13:30:00,59.79,59.82,59.75,59.82,32800.0,36.0063,36.0243,35.9822,36.0243,32800.0
2012-12-17 14:00:00,59.82,59.89,59.81,59.86,85400.0,36.0243,36.0665,36.0183,36.0484,85400.0
2012-12-17 14:30:00,59.85,60.0,59.84,60.0,47600.0,36.0424,36.1327,36.0364,36.1327,47600.0
2012-12-17 15:00:00,60.0,60.07,59.84,59.88,77300.0,36.1327,36.1749,36.0364,36.0605,77300.0
2012-12-17 15:30:00,59.88,60.01,59.88,60.01,97500.0,36.0605,36.1388,36.0605,36.1388,97500.0
2012-12-18 09:30:00,60.05,60.13,59.91,60.12,74900.0,36.1628,36.211,36.0785,36.205,74900.0
2012-12-18 10:00:00,60.11,60.17,60.07,60.15,42400.0,36.199,36.2351,36.1749,36.2231,42400.0
2012-12-18 10:30:00,60.15,60.34,60.14,60.31,32800.0,36.2231,36.3375,36.217,36.3194,32800.0
2012-12-18 11:00:00,60.3,60.45,60.23,60.45,41200.0,36.3134,36.4037,36.2712,36.4037,41200.0
2012-12-18 11:30:00,60.44,60.49,60.43,60.44,19300.0,36.3977,36.4278,36.3917,36.3977,19300.0
2012-12-18 12:00:00,60.44,60.51,60.44,60.5,63400.0,36.3977,36.4399,36.3977,36.4338,63400.0
2012-12-18 12:30:00,60.5,60.76,60.5,60.74,36800.0,36.4338,36.5904,36.4338,36.5784,36800.0
2012-12-18 13:00:00,60.74,60.75,60.65,60.7,28300.0,36.5784,36.5844,36.5242,36.5543,28300.0
2012-12-18 13:30:00,60.7,60.79,60.69,60.79,45200.0,36.5543,36.6085,36.5483,36.6085,45200.0
2012-12-18 14:00:00,60.78,60.8,60.7,60.72,37000.0,36.6025,36.6145,36.5543,36.5663,37000.0
2012-12-18 14:30:00,60.71,60.77,60.69,60.74,43700.0,36.5603,36.5964,36.5483,36.5784,43700.0
2012-12-18 15:00:00,60.75,60.82,60.74,60.75,47200.0,36.5844,36.6266,36.5784,36.5844,47200.0
2012-12-18 15:30:00,60.75,60.79,60.7,60.79,144700.0,36.5844,36.6085,36.5543,36.6085,144700.0
2012-12-19 09:30:00,60.67,61.11,60.63,61.08,115900.0,36.5362,36.8012,36.5121,36.7831,115900.0
2012-12-19 10:00:00,61.07,61.28,61.06,61.2,67800.0,36.7771,36.9036,36.7711,36.8554,67800.0
2012-12-19 10:30:00,61.2,61.36,61.18,61.31,69400.0,36.8554,36.9517,36.8433,36.9216,69400.0
2012-12-19 11:00:00,61.3,61.38,61.27,61.31,53200.0,36.9156,36.9638,36.8975,36.9216,53200.0
2012-12-19 11:30:00,61.33,61.41,61.3,61.38,29300.0,36.9337,36.9819,36.9156,36.9638,29300.0
2012-12-19 12:00:00,61.4,61.46,61.34,61.43,26600.0,36.9758,37.012,36.9397,36.9939,26600.0
2012-12-19 12:30:00,61.44,61.47,61.39,61.43,30500.0,36.9999,37.018,36.9698,36.9939,30500.0
2012-12-19 13:00:00,61.44,61.54,61.42,61.5,29100.0,36.9999,37.0601,36.9879,37.0361,29100.0
2012-12-19 13:30:00,61.49,61.53,61.42,61.49,52100.0,37.03,37.0541,36.9879,37.03,52100.0
2012-12-19 14:00:00,61.49,61.49,61.35,61.38,34700.0,37.03,37.03,36.9457,36.9638,34700.0
2012-12-19 14:30:00,61.36,61.38,61.26,61.34,27900.0,36.9517,36.9638,36.8915,36.9397,27900.0
2012-12-19 15:00:00,61.34,61.38,61.3,61.32,35300.0,36.9397,36.9638,36.9156,36.9277,35300.0
2012-12-19 15:30:00,61.31,61.37,61.2,61.22,90100.0,36.9216,36.9578,36.8554,36.8674,90100.0
2012-12-20 09:30:00,60.98,61.44,60.95,61.39,68600.0,36.7229,36.9999,36.7048,36.9698,68600.0
2012-12-20 10:00:00,61.4,61.51,61.26,61.38,58500.0,36.9758,37.0421,36.8915,36.9638,58500.0
2012-12-20 10:30:00,61.37,61.46,61.31,61.33,40600.0,36.9578,37.012,36.9216,36.9337,40600.0
2012-12-20 11:00:00,61.32,61.43,61.24,61.32,25200.0,36.9277,36.9939,36.8795,36.9277,25200.0
2012-12-20 11:30:00,61.34,61.45,61.27,61.43,23500.0,36.9397,37.0059,36.8975,36.9939,23500.0
2012-12-20 12:00:00,61.42,61.42,61.27,61.31,28400.0,36.9879,36.9879,36.8975,36.9216,28400.0
2012-12-20 12:30:00,61.31,61.38,61.3,61.31,42100.0,36.9216,36.9638,36.9156,36.9216,42100.0
2012-12-20 13:00:00,61.31,61.33,61.24,61.32,43600.0,36.9216,36.9337,36.8795,36.9277,43600.0
2012-12-20 13:30:00,61.31,61.43,61.29,61.32,32600.0,36.9216,36.9939,36.9096,36.9277,32600.0
2012-12-20 14:00:00,61.31,61.31,61.17,61.23,37700.0,36.9216,36.9216,36.8373,36.8735,37700.0
2012-12-20 14:30:00,61.22,61.28,61.18,61.23,33800.0,36.8674,36.9036,36.8433,36.8735,33800.0
2012-12-20 15:00:00,61.22,61.24,61.16,61.17,62100.0,36.8674,36.8795,36.8313,36.8373,62100.0
2012-12-20 15:30:00,61.17,61.28,61.16,61.23,103500.0,36.8373,36.9036,36.8313,36.8735,103500.0
2012-12-21 09:30:00,60.81,60.91,60.38,60.83,80800.0,36.6205,36.6808,36.3616,36.6326,80800.0
2012-12-21 10:00:00,60.83,61.09,60.77,60.93,42100.0,36.6326,36.7891,36.5964,36.6928,42100.0
2012-12-21 10:30:00,60.91,60.95,60.81,60.81,21600.0,36.6808,36.7048,36.6205,36.6205,21600.0
2012-12-21 11:00:00,60.8,60.86,60.71,60.74,24800.0,36.6145,36.6506,36.5603,36.5784,24800.0
2012-12-21 11:30:00,60.74,60.79,60.65,60.79,15600.0,36.5784,36.6085,36.5242,36.6085,15600.0
2012-12-21 12:00:00,60.81,60.88,60.75,60.85,18700.0,36.6205,36.6627,36.5844,36.6446,18700.0
2012-12-21 12:30:00,60.87,60.93,60.85,60.92,20700.0,36.6567,36.6928,36.6446,36.6868,20700.0
2012-12-21 13:00:00,60.9,60.95,60.87,60.92,14300.0,36.6747,36.7048,36.6567,36.6868,14300.0
2012-12-21 13:30:00,60.92,60.94,60.84,60.88,18900.0,36.6868,36.6988,36.6386,36.6627,18900.0
2012-12-21 14:00:00,60.89,60.9,60.79,60.8,15700.0,36.6687,36.6747,36.6085,36.6145,15700.0
2012-12-21 14:30:00,60.79,60.84,60.76,60.78,17200.0,36.6085,36.6386,36.5904,36.6025,17200.0
2012-12-21 15:00:00,60.77,60.85,60.72,60.82,40400.0,36.5964,36.6446,36.5663,36.6266,40400.0
2012-12-21 15:30:00,60.81,60.88,60.77,60.87,81600.0,36.6205,36.6627,36.5964,36.6567,81600.0
2012-12-24 09:30:00,60.74,61.14,60.74,60.89,52500.0,36.5784,36.8193,36.5784,36.6687,52500.0
2012-12-24 10:00:00,60.89,61.05,60.75,60.97,21400.0,36.6687,36.7651,36.5844,36.7169,21400.0
2012-12-24 10:30:00,60.98,61.0,60.72,60.77,27000.0,36.7229,36.735,36.5663,36.5964,27000.0
2012-12-24 11:00:00,60.77,60.87,60.76,60.82,34200.0,36.5964,36.6567,36.5904,36.6266,34200.0
2012-12-24 11:30:00,60.82,60.84,60.79,60.8,24600.0,36.6266,36.6386,36.6085,36.6145,24600.0
2012-12-24 12:00:00,60.82,60.83,60.67,60.71,25800.0,36.6266,36.6326,36.5362,36.5603,25800.0
2012-12-24 12:30:00,60.7,60.81,60.65,60.8,36000.0,36.5543,36.6205,36.5242,36.6145,36000.0
2012-12-26 09:30:00,60.8,61.25,60.8,61.18,34200.0,36.6145,36.8855,36.6145,36.8433,34200.0
2012-12-26 10:00:00,61.1,61.14,60.99,61.01,3600.0,36.7952,36.8193,36.7289,36.741,3600.0
2012-12-26 10:30:00,61.01,61.02,60.8,60.8,7700.0,36.741,36.747,36.6145,36.6145,7700.0
2012-12-26 11:00:00,60.8,60.8,60.65,60.68,6900.0,36.6145,36.6145,36.5242,36.5422,6900.0
2012-12-26 11:30:00,60.66,60.71,60.6,60.71,8800.0,36.5302,36.5603,36.4941,36.5603,8800.0
2012-12-26 12:00:00,60.72,60.77,60.7,60.74,11200.0,36.5663,36.5964,36.5543,36.5784,11200.0
2012-12-26 12:30:00,60.71,60.74,60.7,60.74,5500.0,36.5603,36.5784,36.5543,36.5784,5500.0
2012-12-26 13:00:00,60.72,60.77,60.7,60.74,10600.0,36.5663,36.5964,36.5543,36.5784,10600.0
2012-12-26 13:30:00,60.72,60.74,60.71,60.71,1500.0,36.5663,36.5784,36.5603,36.5603,1500.0
2012-12-26 14:00:00,60.72,60.78,60.7,60.7,12500.0,36.5663,36.6025,36.5543,36.5543,12500.0
2012-12-26 14:30:00,60.72,60.85,60.69,60.85,11400.0,36.5663,36.6446,36.5483,36.6446,11400.0
2012-12-26 15:00:00,60.84,60.84,60.7,60.73,21200.0,36.6386,36.6386,36.5543,36.5724,21200.0
2012-12-26 15:30:00,60.73,60.82,60.71,60.75,43000.0,36.5724,36.6266,36.5603,36.5844,43000.0
2012-12-27 09:30:00,60.53,60.78,60.44,60.57,49600.0,36.4519,36.6025,36.3977,36.476,49600.0
2012-12-27 10:00:00,60.49,60.54,60.33,60.5,41800.0,36.4278,36.4579,36.3315,36.4338,41800.0
2012-12-27 10:30:00,60.49,60.5,60.25,60.27,32800.0,36.4278,36.4338,36.2833,36.2953,32800.0
2012-12-27 11:00:00,60.28,60.29,60.05,60.12,32500.0,36.3014,36.3074,36.1628,36.205,32500.0
2012-12-27 11:30:00,60.14,60.14,59.73,59.82,70300.0,36.217,36.217,35.9701,36.0243,70300.0
2012-12-27 12:00:00,59.82,59.84,59.68,59.74,51600.0,36.0243,36.0364,35.94,35.9762,51600.0
2012-12-27 12:30:00,59.75,59.88,59.66,59.88,20600.0,35.9822,36.0605,35.928,36.0605,20600.0
2012-12-27 13:00:00,59.89,59.97,59.8,59.81,22000.0,36.0665,36.1147,36.0123,36.0183,22000.0
2012-12-27 13:30:00,59.79,59.84,59.71,59.83,21500.0,36.0063,36.0364,35.9581,36.0304,21500.0
2012-12-27 14:00:00,59.84,60.05,59.83,60.0,27300.0,36.0364,36.1628,36.0304,36.1327,27300.0
2012-12-27 14:30:00,59.99,60.27,59.96,60.16,30400.0,36.1267,36.2953,36.1086,36.2291,30400.0
2012-12-27 15:00:00,60.18,60.31,60.12,60.22,41300.0,36.2411,36.3194,36.205,36.2652,41300.0
2012-12-27 15:30:00,60.21,60.42,60.17,60.41,76500.0,36.2592,36.3857,36.2351,36.3796,76500.0
2012-12-28 09:30:00,60.08,60.32,60.05,60.15,46400.0,36.1809,36.3254,36.1628,36.2231,46400.0
2012-12-28 10:00:00,60.19,60.24,60.11,60.13,31100.0,36.2472,36.2773,36.199,36.211,31100.0
2012-12-28 10:30:00,60.12,60.26,60.08,60.14,53900.0,36.205,36.2893,36.1809,36.217,53900.0
2012-12-28 11:00:00,60.14,60.27,60.14,60.22,18000.0,36.217,36.2953,36.217,36.2652,18000.0
2012-12-28 11:30:00,60.21,60.24,60.05,60.07,31400.0,36.2592,36.2773,36.1628,36.1749,31400.0
2012-12-28 12:00:00,60.09,60.11,60.04,60.06,13000.0,36.1869,36.199,36.1568,36.1689,13000.0
2012-12-28 12:30:00,60.05,60.1,60.03,60.06,10000.0,36.1628,36.193,36.1508,36.1689,10000.0
2012-12-28 13:00:00,60.08,60.11,59.99,60.03,11200.0,36.1809,36.199,36.1267,36.1508,11200.0
2012-12-28 13:30:00,60.02,60.03,59.89,59.9,13900.0,36.1448,36.1508,36.0665,36.0725,13900.0
2012-12-28 14:00:00,59.91,60.05,59.9,59.96,26400.0,36.0785,36.1628,36.0725,36.1086,26400.0
2012-12-28 14:30:00,59.95,59.96,59.89,59.89,18300.0,36.1026,36.1086,36.0665,36.0665,18300.0
2012-12-28 15:00:00,59.89,59.96,59.89,59.94,53800.0,36.0665,36.1086,36.0665,36.0966,53800.0
2012-12-28 15:30:00,59.96,59.98,59.87,59.93,89400.0,36.1086,36.1207,36.0545,36.0906,89400.0
2012-12-31 09:30:00,59.83,59.97,59.74,59.8,28900.0,36.0304,36.1147,35.9762,36.0123,28900.0
2012-12-31 10:00:00,59.89,59.93,59.84,59.92,19000.0,36.0665,36.0906,36.0364,36.0846,19000.0
2012-12-31 10:30:00,59.93,60.05,59.69,59.8,94600.0,36.0906,36.1628,35.9461,36.0123,94600.0
2012-12-31 11:00:00,59.81,59.93,59.72,59.72,32600.0,36.0183,36.0906,35.9641,35.9641,32600.0
2012-12-31 11:30:00,59.71,59.83,59.7,59.81,21000.0,35.9581,36.0304,35.9521,36.0183,21000.0
2012-12-31 12:00:00,59.82,60.01,59.82,59.93,45300.0,36.0243,36.1388,36.0243,36.0906,45300.0
2012-12-31 12:30:00,59.93,60.31,59.93,60.05,49200.0,36.0906,36.3194,36.0906,36.1628,49200.0
2012-12-31 13:00:00,60.07,60.17,60.02,60.12,12900.0,36.1749,36.2351,36.1448,36.205,12900.0
2012-12-31 13:30:00,60.1,60.24,60.0,60.03,23400.0,36.193,36.2773,36.1327,36.1508,23400.0
2012-12-31 14:00:00,60.01,60.14,60.01,60.1,21900.0,36.1388,36.217,36.1388,36.193,21900.0
2012-12-31 14:30:00,60.1,60.45,60.1,60.39,21100.0,36.193,36.4037,36.193,36.3676,21100.0
2012-12-31 15:00:00,60.42,60.45,60.27,60.29,25200.0,36.3857,36.4037,36.2953,36.3074,25200.0
2012-12-31 15:30:00,60.31,60.4,60.25,60.29,73400.0,36.3194,36.3736,36.2833,36.3074,73400.0
2013-01-02 09:30:00,61.58,61.63,61.4,61.49,158800.0,37.0842,37.1143,36.9758,37.03,158800.0
2013-01-02 10:00:00,61.52,61.54,61.25,61.29,62100.0,37.0481,37.0601,36.8855,36.9096,62100.0
2013-01-02 10:30:00,61.29,61.31,61.0,61.03,80200.0,36.9096,36.9216,36.735,36.753,80200.0
2013-01-02 11:00:00,61.03,61.14,61.0,61.11,46900.0,36.753,36.8193,36.735,36.8012,46900.0
2013-01-02 11:30:00,61.07,61.21,61.05,61.13,50200.0,36.7771,36.8614,36.7651,36.8132,50200.0
2013-01-02 12:00:00,61.15,61.22,61.06,61.1,40700.0,36.8253,36.8674,36.7711,36.7952,40700.0
2013-01-02 12:30:00,61.12,61.14,61.06,61.06,41300.0,36.8072,36.8193,36.7711,36.7711,41300.0
2013-01-02 13:00:00,61.06,61.11,61.05,61.05,29700.0,36.7711,36.8012,36.7651,36.7651,29700.0
2013-01-02 13:30:00,61.05,61.12,61.04,61.09,58400.0,36.7651,36.8072,36.759,36.7891,58400.0
2013-01-02 14:00:00,61.07,61.16,61.06,61.11,39700.0,36.7771,36.8313,36.7711,36.8012,39700.0
2013-01-02 14:30:00,61.11,61.18,61.1,61.18,33400.0,36.8012,36.8433,36.7952,36.8433,33400.0
2013-01-02 15:00:00,61.19,61.25,61.18,61.23,69900.0,36.8494,36.8855,36.8433,36.8735,69900.0
2013-01-02 15:30:00,61.25,61.44,61.24,61.35,153400.0,36.8855,36.9999,36.8795,36.9457,153400.0
2013-01-03 09:30:00,61.44,61.52,61.23,61.35,39600.0,36.9999,37.0481,36.8735,36.9457,39600.0
2013-01-03 10:00:00,61.38,61.43,61.37,61.4,16400.0,36.9638,36.9939,36.9578,36.9758,16400.0
2013-01-03 10:30:00,61.4,61.56,61.36,61.55,19300.0,36.9758,37.0722,36.9517,37.0662,19300.0
2013-01-03 11:00:00,61.57,61.66,61.49,61.57,24000.0,37.0782,37.1324,37.03,37.0782,24000.0
2013-01-03 11:30:00,61.58,61.65,61.52,61.57,31000.0,37.0842,37.1264,37.0481,37.0782,31000.0
2013-01-03 12:00:00,61.57,61.62,61.54,61.56,14800.0,37.0782,37.1083,37.0601,37.0722,14800.0
2013-01-03 12:30:00,61.53,61.56,61.46,61.54,20100.0,37.0541,37.0722,37.012,37.0601,20100.0
2013-01-03 13:00:00,61.56,61.56,61.48,61.49,7600.0,37.0722,37.0722,37.024,37.03,7600.0
2013-01-03 13:30:00,61.48,61.55,61.48,61.53,11800.0,37.024,37.0662,37.024,37.0541,11800.0
2013-01-03 14:00:00,61.49,61.5,61.2,61.22,23700.0,37.03,37.0361,36.8554,36.8674,23700.0
2013-01-03 14:30:00,61.23,61.36,61.17,61.32,46300.0,36.8735,36.9517,36.8373,36.9277,46300.0
2013-01-03 15:00:00,61.31,61.35,61.16,61.21,22300.0,36.9216,36.9457,36.8313,36.8614,22300.0
2013-01-03 15:30:00,61.21,61.43,61.11,61.43,80200.0,36.8614,36.9939,36.8012,36.9939,80200.0
2013-01-04 09:30:00,61.42,61.69,61.41,61.66,29100.0,36.9879,37.1505,36.9819,37.1324,29100.0
2013-01-04 10:00:00,61.68,61.75,61.57,61.75,27400.0,37.1445,37.1866,37.0782,37.1866,27400.0
2013-01-04 10:30:00,61.77,61.81,61.68,61.8,24200.0,37.1987,37.2227,37.1445,37.2167,24200.0
2013-01-04 11:00:00,61.8,61.86,61.79,61.84,33300.0,37.2167,37.2529,37.2107,37.2408,33300.0
2013-01-04 11:30:00,61.85,61.93,61.85,61.92,25300.0,37.2468,37.295,37.2468,37.289,25300.0
2013-01-04 12:00:00,61.92,61.97,61.9,61.96,16000.0,37.289,37.3191,37.2769,37.3131,16000.0
2013-01-04 12:30:00,61.97,62.02,61.9,61.9,37700.0,37.3191,37.3492,37.2769,37.2769,37700.0
2013-01-04 13:00:00,61.91,61.97,61.87,61.94,38200.0,37.283,37.3191,37.2589,37.301,38200.0
2013-01-04 13:30:00,61.92,61.95,61.8,61.81,39100.0,37.289,37.3071,37.2167,37.2227,39100.0
2013-01-04 14:00:00,61.84,61.87,61.78,61.85,15800.0,37.2408,37.2589,37.2047,37.2468,15800.0
2013-01-04 14:30:00,61.85,61.87,61.79,61.82,18500.0,37.2468,37.2589,37.2107,37.2288,18500.0
2013-01-04 15:00:00,61.83,61.91,61.83,61.87,28900.0,37.2348,37.283,37.2348,37.2589,28900.0
2013-01-04 15:30:00,61.86,61.93,61.83,61.87,64900.0,37.2529,37.295,37.2348,37.2589,64900.0
2013-01-07 09:30:00,61.85,61.9,61.33,61.34,50000.0,37.2468,37.2769,36.9337,36.9397,50000.0
2013-01-07 10:00:00,61.35,61.53,61.32,61.53,47000.0,36.9457,37.0541,36.9277,37.0541,47000.0
2013-01-07 10:30:00,61.52,61.63,61.45,61.45,21600.0,37.0481,37.1143,37.0059,37.0059,21600.0
2013-01-07 11:00:00,61.49,61.55,61.42,61.42,31700.0,37.03,37.0662,36.9879,36.9879,31700.0
2013-01-07 11:30:00,61.43,61.45,61.35,61.37,29700.0,36.9939,37.0059,36.9457,36.9578,29700.0
2013-01-07 12:00:00,61.38,61.38,61.23,61.31,18400.0,36.9638,36.9638,36.8735,36.9216,18400.0
2013-01-07 12:30:00,61.3,61.49,61.3,61.49,14100.0,36.9156,37.03,36.9156,37.03,14100.0
2013-01-07 13:00:00,61.49,61.57,61.47,61.49,12800.0,37.03,37.0782,37.018,37.03,12800.0
2013-01-07 13:30:00,61.5,61.53,61.47,61.51,11000.0,37.0361,37.0541,37.018,37.0421,11000.0
2013-01-07 14:00:00,61.5,61.61,61.5,61.61,21800.0,37.0361,37.1023,37.0361,37.1023,21800.0
2013-01-07 14:30:00,61.64,61.65,61.58,61.61,21800.0,37.1204,37.1264,37.0842,37.1023,21800.0
2013-01-07 15:00:00,61.63,61.7,61.63,61.69,19200.0,37.1143,37.1565,37.1143,37.1505,19200.0
2013-01-07 15:30:00,61.7,61.73,61.63,61.7,79800.0,37.1565,37.1746,37.1143,37.1565,79800.0
2013-01-08 09:30:00,61.62,61.63,61.35,61.35,42900.0,37.1083,37.1143,36.9457,36.9457,42900.0
2013-01-08 10:00:00,61.35,61.37,61.25,61.34,47800.0,36.9457,36.9578,36.8855,36.9397,47800.0
2013-01-08 10:30:00,61.34,61.34,61.11,61.32,94200.0,36.9397,36.9397,36.8012,36.9277,94200.0
2013-01-08 11:00:00,61.32,61.36,61.21,61.3,30200.0,36.9277,36.9517,36.8614,36.9156,30200.0
2013-01-08 11:30:00,61.32,61.4,61.23,61.25,48600.0,36.9277,36.9758,36.8735,36.8855,48600.0
2013-01-08 12:00:00,61.26,61.27,61.13,61.14,20200.0,36.8915,36.8975,36.8132,36.8193,20200.0
2013-01-08 12:30:00,61.14,61.17,61.12,61.13,13500.0,36.8193,36.8373,36.8072,36.8132,13500.0
2013-01-08 13:00:00,61.14,61.17,61.1,61.16,17800.0,36.8193,36.8373,36.7952,36.8313,17800.0
2013-01-08 13:30:00,61.16,61.26,61.16,61.21,28500.0,36.8313,36.8915,36.8313,36.8614,28500.0
2013-01-08 14:00:00,61.23,61.27,61.16,61.18,25800.0,36.8735,36.8975,36.8313,36.8433,25800.0
2013-01-08 14:30:00,61.17,61.27,61.15,61.27,16500.0,36.8373,36.8975,36.8253,36.8975,16500.0
2013-01-08 15:00:00,61.27,61.36,61.26,61.36,36900.0,36.8975,36.9517,36.8915,36.9517,36900.0
2013-01-08 15:30:00,61.36,61.41,61.32,61.37,56500.0,36.9517,36.9819,36.9277,36.9578,56500.0
2013-01-09 09:30:00,61.34,61.6,61.34,61.54,38300.0,36.9397,37.0963,36.9397,37.0601,38300.0
2013-01-09 10:00:00,61.55,61.71,61.53,61.6,35600.0,37.0662,37.1625,37.0541,37.0963,35600.0
2013-01-09 10:30:00,61.6,61.67,61.58,61.64,34300.0,37.0963,37.1384,37.0842,37.1204,34300.0
2013-01-09 11:00:00,61.64,61.68,61.61,61.67,27800.0,37.1204,37.1445,37.1023,37.1384,27800.0
2013-01-09 11:30:00,61.67,61.69,61.54,61.61,32200.0,37.1384,37.1505,37.0601,37.1023,32200.0
2013-01-09 12:00:00,61.63,61.63,61.51,61.52,17700.0,37.1143,37.1143,37.0421,37.0481,17700.0
2013-01-09 12:30:00,61.52,61.6,61.48,61.6,20400.0,37.0481,37.0963,37.024,37.0963,20400.0
2013-01-09 13:00:00,61.61,61.67,61.57,61.65,13200.0,37.1023,37.1384,37.0782,37.1264,13200.0
2013-01-09 13:30:00,61.64,61.66,61.53,61.53,13900.0,37.1204,37.1324,37.0541,37.0541,13900.0
2013-01-09 14:00:00,61.53,61.55,61.48,61.49,22200.0,37.0541,37.0662,37.024,37.03,22200.0
2013-01-09 14:30:00,61.49,61.49,61.31,61.33,79700.0,37.03,37.03,36.9216,36.9337,79700.0
2013-01-09 15:00:00,61.32,61.56,61.32,61.53,40400.0,36.9277,37.0722,36.9277,37.0541,40400.0
2013-01-09 15:30:00,61.53,61.7,61.5,61.68,69500.0,37.0541,37.1565,37.0361,37.1445,69500.0
2013-01-10 09:30:00,61.86,61.96,61.67,61.85,43900.0,37.2529,37.3131,37.1384,37.2468,43900.0
2013-01-10 10:00:00,61.82,61.96,61.79,61.91,40200.0,37.2288,37.3131,37.2107,37.283,40200.0
2013-01-10 10:30:00,61.87,61.87,61.75,61.78,23100.0,37.2589,37.2589,37.1866,37.2047,23100.0
2013-01-10 11:00:00,61.77,61.85,61.74,61.82,13300.0,37.1987,37.2468,37.1806,37.2288,13300.0
2013-01-10 11:30:00,61.83,61.85,61.75,61.81,7000.0,37.2348,37.2468,37.1866,37.2227,7000.0
2013-01-10 12:00:00,61.79,61.83,61.78,61.8,9100.0,37.2107,37.2348,37.2047,37.2167,9100.0
2013-01-10 12:30:00,61.82,61.97,61.82,61.97,33000.0,37.2288,37.3191,37.2288,37.3191,33000.0
2013-01-10 13:00:00,61.96,61.98,61.87,61.9,11200.0,37.3131,37.3251,37.2589,37.2769,11200.0
2013-01-10 13:30:00,61.88,61.98,61.88,61.97,9600.0,37.2649,37.3251,37.2649,37.3191,9600.0
2013-01-10 14:00:00,61.98,62.03,61.95,61.96,13300.0,37.3251,37.3552,37.3071,37.3131,13300.0
2013-01-10 14:30:00,61.96,62.06,61.95,62.06,20900.0,37.3131,37.3733,37.3071,37.3733,20900.0
2013-01-10 15:00:00,62.06,62.13,62.04,62.11,32800.0,37.3733,37.4154,37.3613,37.4034,32800.0
2013-01-10 15:30:00,62.1,62.16,61.8,61.82,153000.0,37.3974,37.4335,37.2167,37.2288,153000.0
2013-01-11 09:30:00,61.88,62.0,61.74,61.76,47500.0,37.2649,37.3372,37.1806,37.1926,47500.0
2013-01-11 10:00:00,61.74,61.79,61.68,61.74,32800.0,37.1806,37.2107,37.1445,37.1806,32800.0
2013-01-11 10:30:00,61.75,61.78,61.69,61.74,38500.0,37.1866,37.2047,37.1505,37.1806,38500.0
2013-01-11 11:00:00,61.75,61.77,61.64,61.65,15700.0,37.1866,37.1987,37.1204,37.1264,15700.0
2013-01-11 11:30:00,61.63,61.73,61.6,61.7,24100.0,37.1143,37.1746,37.0963,37.1565,24100.0
2013-01-11 12:00:00,61.7,61.83,61.66,61.83,14700.0,37.1565,37.2348,37.1324,37.2348,14700.0
2013-01-11 12:30:00,61.83,61.83,61.73,61.78,11900.0,37.2348,37.2348,37.1746,37.2047,11900.0
2013-01-11 13:00:00,61.78,61.78,61.72,61.72,7200.0,37.2047,37.2047,37.1685,37.1685,7200.0
2013-01-11 13:30:00,61.72,61.77,61.7,61.73,17400.0,37.1685,37.1987,37.1565,37.1746,17400.0
2013-01-11 14:00:00,61.75,61.75,61.7,61.72,11800.0,37.1866,37.1866,37.1565,37.1685,11800.0
2013-01-11 14:30:00,61.71,61.78,61.69,61.69,13000.0,37.1625,37.2047,37.1505,37.1505,13000.0
2013-01-11 15:00:00,61.69,61.74,61.66,61.73,30300.0,37.1505,37.1806,37.1324,37.1746,30300.0
2013-01-11 15:30:00,61.74,61.87,61.74,61.85,35000.0,37.1806,37.2589,37.1806,37.2468,35000.0
2013-01-14 09:30:00,61.77,61.82,61.62,61.7,37600.0,37.1987,37.2288,37.1083,37.1565,37600.0
2013-01-14 10:00:00,61.68,61.73,61.64,61.67,14400.0,37.1445,37.1746,37.1204,37.1384,14400.0
2013-01-14 10:30:00,61.66,61.78,61.64,61.76,34100.0,37.1324,37.2047,37.1204,37.1926,34100.0
2013-01-14 11:00:00,61.78,61.89,61.77,61.8,18500.0,37.2047,37.2709,37.1987,37.2167,18500.0
2013-01-14 11:30:00,61.8,61.84,61.78,61.84,19700.0,37.2167,37.2408,37.2047,37.2408,19700.0
2013-01-14 12:00:00,61.82,61.83,61.64,61.64,14800.0,37.2288,37.2348,37.1204,37.1204,14800.0
2013-01-14 12:30:00,61.65,61.71,61.65,61.67,18700.0,37.1264,37.1625,37.1264,37.1384,18700.0
2013-01-14 13:00:00,61.67,61.82,61.64,61.81,15200.0,37.1384,37.2288,37.1204,37.2227,15200.0
2013-01-14 13:30:00,61.79,61.82,61.75,61.82,13800.0,37.2107,37.2288,37.1866,37.2288,13800.0
2013-01-14 14:00:00,61.83,61.95,61.83,61.95,16300.0,37.2348,37.3071,37.2348,37.3071,16300.0
2013-01-14 14:30:00,61.95,61.99,61.9,61.95,17700.0,37.3071,37.3311,37.2769,37.3071,17700.0
2013-01-14 15:00:00,61.95,62.0,61.95,62.0,17900.0,37.3071,37.3372,37.3071,37.3372,17900.0
2013-01-14 15:30:00,62.01,62.03,61.98,62.03,46800.0,37.3432,37.3552,37.3251,37.3552,46800.0
2013-01-15 09:30:00,61.75,61.86,61.67,61.73,39000.0,37.1866,37.2529,37.1384,37.1746,39000.0
2013-01-15 10:00:00,61.76,61.9,61.74,61.83,12100.0,37.1926,37.2769,37.1806,37.2348,12100.0
2013-01-15 10:30:00,61.84,61.93,61.8,61.92,16700.0,37.2408,37.295,37.2167,37.289,16700.0
2013-01-15 11:00:00,61.92,61.92,61.83,61.88,11500.0,37.289,37.289,37.2348,37.2649,11500.0
2013-01-15 11:30:00,61.89,61.92,61.86,61.92,9100.0,37.2709,37.289,37.2529,37.289,9100.0
2013-01-15 12:00:00,61.92,61.98,61.92,61.98,14900.0,37.289,37.3251,37.289,37.3251,14900.0
2013-01-15 12:30:00,61.98,62.0,61.87,61.87,13300.0,37.3251,37.3372,37.2589,37.2589,13300.0
2013-01-15 13:00:00,61.85,61.89,61.82,61.88,10400.0,37.2468,37.2709,37.2288,37.2649,10400.0
2013-01-15 13:30:00,61.86,61.96,61.85,61.89,10800.0,37.2529,37.3131,37.2468,37.2709,10800.0
2013-01-15 14:00:00,61.88,61.99,61.88,61.91,11500.0,37.2649,37.3311,37.2649,37.283,11500.0
2013-01-15 14:30:00,61.91,61.97,61.89,61.94,15900.0,37.283,37.3191,37.2709,37.301,15900.0
2013-01-15 15:00:00,61.94,62.0,61.91,61.98,22200.0,37.301,37.3372,37.283,37.3251,22200.0
2013-01-15 15:30:00,61.98,62.22,61.98,62.18,67400.0,37.3251,37.4696,37.3251,37.4456,67400.0
2013-01-16 09:30:00,61.96,62.03,61.76,62.01,47400.0,37.3131,37.3552,37.1926,37.3432,47400.0
2013-01-16 10:00:00,62.03,62.12,61.95,62.0,21400.0,37.3552,37.4094,37.3071,37.3372,21400.0
2013-01-16 10:30:00,61.99,62.06,61.94,61.96,18000.0,37.3311,37.3733,37.301,37.3131,18000.0
2013-01-16 11:00:00,61.94,62.01,61.93,61.97,32100.0,37.301,37.3432,37.295,37.3191,32100.0
2013-01-16 11:30:00,61.97,61.97,61.87,61.92,24300.0,37.3191,37.3191,37.2589,37.289,24300.0
2013-01-16 12:00:00,61.91,61.92,61.82,61.89,17700.0,37.283,37.289,37.2288,37.2709,17700.0
2013-01-16 12:30:00,61.88,61.89,61.85,61.87,13500.0,37.2649,37.2709,37.2468,37.2589,13500.0
2013-01-16 13:00:00,61.89,61.89,61.83,61.88,16500.0,37.2709,37.2709,37.2348,37.2649,16500.0
2013-01-16 13:30:00,61.88,61.95,61.86,61.87,15700.0,37.2649,37.3071,37.2529,37.2589,15700.0
2013-01-16 14:00:00,61.87,61.92,61.8,61.85,34800.0,37.2589,37.289,37.2167,37.2468,34800.0
2013-01-16 14:30:00,61.84,61.92,61.84,61.88,15500.0,37.2408,37.289,37.2408,37.2649,15500.0
2013-01-16 15:00:00,61.89,61.94,61.87,61.87,31200.0,37.2709,37.301,37.2589,37.2589,31200.0
2013-01-16 15:30:00,61.88,61.96,61.86,61.95,86000.0,37.2649,37.3131,37.2529,37.3071,86000.0
2013-01-17 09:30:00,62.06,62.17,62.02,62.12,38200.0,37.3733,37.4395,37.3492,37.4094,38200.0
2013-01-17 10:00:00,62.11,62.21,62.09,62.11,45500.0,37.4034,37.4636,37.3914,37.4034,45500.0
2013-01-17 10:30:00,62.13,62.16,62.05,62.16,25400.0,37.4154,37.4335,37.3673,37.4335,25400.0
2013-01-17 11:00:00,62.13,62.19,62.11,62.17,17900.0,37.4154,37.4516,37.4034,37.4395,17900.0
2013-01-17 11:30:00,62.18,62.25,62.17,62.22,34400.0,37.4456,37.4877,37.4395,37.4696,34400.0
2013-01-17 12:00:00,62.22,62.24,62.16,62.21,22100.0,37.4696,37.4817,37.4335,37.4636,22100.0
2013-01-17 12:30:00,62.21,62.29,62.18,62.29,20700.0,37.4636,37.5118,37.4456,37.5118,20700.0
2013-01-17 13:00:00,62.29,62.3,62.19,62.23,21700.0,37.5118,37.5178,37.4516,37.4757,21700.0
2013-01-17 13:30:00,62.21,62.32,62.2,62.32,12400.0,37.4636,37.5299,37.4576,37.5299,12400.0
2013-01-17 14:00:00,62.3,62.35,62.3,62.32,15100.0,37.5178,37.5479,37.5178,37.5299,15100.0
2013-01-17 14:30:00,62.32,62.36,62.32,62.34,21600.0,37.5299,37.554,37.5299,37.5419,21600.0
2013-01-17 15:00:00,62.33,62.42,62.3,62.34,41100.0,37.5359,37.5901,37.5178,37.5419,41100.0
2013-01-17 15:30:00,62.34,62.43,62.31,62.33,109600.0,37.5419,37.5961,37.5238,37.5359,109600.0
2013-01-18 09:30:00,62.11,62.22,62.0,62.16,48200.0,37.4034,37.4696,37.3372,37.4335,48200.0
2013-01-18 10:00:00,62.09,62.21,62.04,62.16,30200.0,37.3914,37.4636,37.3613,37.4335,30200.0
2013-01-18 10:30:00,62.16,62.2,62.11,62.14,26500.0,37.4335,37.4576,37.4034,37.4215,26500.0
2013-01-18 11:00:00,62.15,62.17,62.1,62.16,27300.0,37.4275,37.4395,37.3974,37.4335,27300.0
2013-01-18 11:30:00,62.15,62.18,62.12,62.14,14600.0,37.4275,37.4456,37.4094,37.4215,14600.0
2013-01-18 12:00:00,62.15,62.2,62.12,62.2,14800.0,37.4275,37.4576,37.4094,37.4576,14800.0
2013-01-18 12:30:00,62.19,62.3,62.19,62.29,31300.0,37.4516,37.5178,37.4516,37.5118,31300.0
2013-01-18 13:00:00,62.28,62.37,62.26,62.31,16200.0,37.5058,37.56,37.4937,37.5238,16200.0
2013-01-18 13:30:00,62.31,62.36,62.26,62.36,18900.0,37.5238,37.554,37.4937,37.554,18900.0
2013-01-18 14:00:00,62.35,62.38,62.34,62.35,14100.0,37.5479,37.566,37.5419,37.5479,14100.0
2013-01-18 14:30:00,62.34,62.37,62.29,62.33,20300.0,37.5419,37.56,37.5118,37.5359,20300.0
2013-01-18 15:00:00,62.33,62.34,62.24,62.3,30300.0,37.5359,37.5419,37.4817,37.5178,30300.0
2013-01-18 15:30:00,62.3,62.35,62.28,62.33,74300.0,37.5178,37.5479,37.5058,37.5359,74300.0
2013-01-22 09:30:00,61.84,61.91,61.7,61.79,68700.0,37.6051,37.6476,37.5199,37.5747,68700.0
2013-01-22 10:00:00,61.77,61.77,61.6,61.66,26700.0,37.5625,37.5625,37.4591,37.4956,26700.0
2013-01-22 10:30:00,61.66,61.66,61.58,61.64,36400.0,37.4956,37.4956,37.447,37.4834,36400.0
2013-01-22 11:00:00,61.63,61.68,61.58,61.65,31700.0,37.4774,37.5078,37.447,37.4895,31700.0
2013-01-22 11:30:00,61.66,61.68,61.62,61.67,15400.0,37.4956,37.5078,37.4713,37.5017,15400.0
2013-01-22 12:00:00,61.66,61.76,61.65,61.74,21800.0,37.4956,37.5564,37.4895,37.5443,21800.0
2013-01-22 12:30:00,61.74,61.81,61.69,61.76,25300.0,37.5443,37.5868,37.5139,37.5564,25300.0
2013-01-22 13:00:00,61.75,61.76,61.66,61.74,11600.0,37.5503,37.5564,37.4956,37.5443,11600.0
2013-01-22 13:30:00,61.75,61.81,61.73,61.77,15500.0,37.5503,37.5868,37.5382,37.5625,15500.0
2013-01-22 14:00:00,61.78,62.1,61.78,62.1,65100.0,37.5686,37.7632,37.5686,37.7632,65100.0
2013-01-22 14:30:00,62.1,62.12,62.04,62.07,22300.0,37.7632,37.7753,37.7267,37.7449,22300.0
2013-01-22 15:00:00,62.07,62.17,62.04,62.11,36000.0,37.7449,37.8057,37.7267,37.7693,36000.0
2013-01-22 15:30:00,62.1,62.19,62.07,62.19,71900.0,37.7632,37.8179,37.7449,37.8179,71900.0
2013-01-23 09:30:00,61.98,62.2,61.92,62.05,37900.0,37.6902,37.824,37.6537,37.7328,37900.0
2013-01-23 10:00:00,62.05,62.05,61.51,61.53,58500.0,37.7328,37.7328,37.4044,37.4166,58500.0
2013-01-23 10:30:00,61.52,61.52,61.39,61.52,35800.0,37.4105,37.4105,37.3314,37.4105,35800.0
2013-01-23 11:00:00,61.53,61.64,61.51,61.57,22000.0,37.4166,37.4834,37.4044,37.4409,22000.0
2013-01-23 11:30:00,61.58,61.59,61.47,61.57,19500.0,37.447,37.453,37.3801,37.4409,19500.0
2013-01-23 12:00:00,61.55,61.63,61.53,61.53,18400.0,37.4287,37.4774,37.4166,37.4166,18400.0
2013-01-23 12:30:00,61.53,61.63,61.53,61.62,17400.0,37.4166,37.4774,37.4166,37.4713,17400.0
2013-01-23 13:00:00,61.62,61.66,61.59,61.63,15900.0,37.4713,37.4956,37.453,37.4774,15900.0
2013-01-23 13:30:00,61.65,61.68,61.59,61.62,17100.0,37.4895,37.5078,37.453,37.4713,17100.0
2013-01-23 14:00:00,61.6,61.62,61.56,61.56,18200.0,37.4591,37.4713,37.4348,37.4348,18200.0
2013-01-23 14:30:00,61.57,61.61,61.52,61.54,17000.0,37.4409,37.4652,37.4105,37.4226,17000.0
2013-01-23 15:00:00,61.54,61.67,61.53,61.66,39200.0,37.4226,37.5017,37.4166,37.4956,39200.0
2013-01-23 15:30:00,61.66,61.66,61.49,61.5,81100.0,37.4956,37.4956,37.3922,37.3983,81100.0
2013-01-24 09:30:00,61.32,61.58,61.31,61.56,67400.0,37.2889,37.447,37.2828,37.4348,67400.0
2013-01-24 10:00:00,61.56,61.58,61.38,61.38,25600.0,37.4348,37.447,37.3253,37.3253,25600.0
2013-01-24 10:30:00,61.38,61.39,61.3,61.3,31900.0,37.3253,37.3314,37.2767,37.2767,31900.0
2013-01-24 11:00:00,61.3,61.38,61.3,61.38,64500.0,37.2767,37.3253,37.2767,37.3253,64500.0
2013-01-24 11:30:00,61.38,61.43,61.36,61.39,43500.0,37.3253,37.3557,37.3132,37.3314,43500.0
2013-01-24 12:00:00,61.4,61.53,61.37,61.38,14600.0,37.3375,37.4166,37.3193,37.3253,14600.0
2013-01-24 12:30:00,61.37,61.37,61.28,61.34,23000.0,37.3193,37.3193,37.2645,37.301,23000.0
2013-01-24 13:00:00,61.34,61.43,61.26,61.41,13400.0,37.301,37.3557,37.2524,37.3436,13400.0
2013-01-24 13:30:00,61.42,61.44,61.36,61.38,22200.0,37.3497,37.3618,37.3132,37.3253,22200.0
2013-01-24 14:00:00,61.39,61.61,61.39,61.61,21200.0,37.3314,37.4652,37.3314,37.4652,21200.0
2013-01-24 14:30:00,61.61,61.74,61.57,61.68,47700.0,37.4652,37.5443,37.4409,37.5078,47700.0
2013-01-24 15:00:00,61.68,61.78,61.67,61.69,40200.0,37.5078,37.5686,37.5017,37.5139,40200.0
2013-01-24 15:30:00,61.69,61.74,61.61,61.64,60300.0,37.5139,37.5443,37.4652,37.4834,60300.0
2013-01-25 09:30:00,61.51,61.68,61.4,61.51,42900.0,37.4044,37.5078,37.3375,37.4044,42900.0
2013-01-25 10:00:00,61.52,61.53,61.32,61.32,35000.0,37.4105,37.4166,37.2889,37.2889,35000.0
2013-01-25 10:30:00,61.32,61.42,61.26,61.37,20600.0,37.2889,37.3497,37.2524,37.3193,20600.0
2013-01-25 11:00:00,61.37,61.57,61.35,61.56,23400.0,37.3193,37.4409,37.3071,37.4348,23400.0
2013-01-25 11:30:00,61.55,61.64,61.52,61.64,16000.0,37.4287,37.4834,37.4105,37.4834,16000.0
2013-01-25 12:00:00,61.64,61.64,61.54,61.59,4600.0,37.4834,37.4834,37.4226,37.453,4600.0
2013-01-25 12:30:00,61.56,61.59,61.54,61.57,25000.0,37.4348,37.453,37.4226,37.4409,25000.0
2013-01-25 13:00:00,61.58,61.63,61.54,61.59,14000.0,37.447,37.4774,37.4226,37.453,14000.0
2013-01-25 13:30:00,61.57,61.65,61.54,61.59,14500.0,37.4409,37.4895,37.4226,37.453,14500.0
2013-01-25 14:00:00,61.6,61.65,61.56,61.63,18700.0,37.4591,37.4895,37.4348,37.4774,18700.0
2013-01-25 14:30:00,61.62,61.66,61.61,61.61,11500.0,37.4713,37.4956,37.4652,37.4652,11500.0
2013-01-25 15:00:00,61.62,61.66,61.59,61.66,22800.0,37.4713,37.4956,37.453,37.4956,22800.0
2013-01-25 15:30:00,61.69,61.73,61.67,61.71,108100.0,37.5139,37.5382,37.5017,37.526,108100.0
2013-01-28 09:30:00,61.75,62.01,61.64,61.98,47500.0,37.5503,37.7084,37.4834,37.6902,47500.0
2013-01-28 10:00:00,61.97,61.97,61.79,61.94,25500.0,37.6841,37.6841,37.5747,37.6659,25500.0
2013-01-28 10:30:00,61.95,62.05,61.95,61.99,44100.0,37.672,37.7328,37.672,37.6963,44100.0
2013-01-28 11:00:00,62.0,62.16,61.98,62.06,32400.0,37.7024,37.7997,37.6902,37.7389,32400.0
2013-01-28 11:30:00,62.08,62.4,62.08,62.3,80300.0,37.751,37.9456,37.751,37.8848,80300.0
2013-01-28 12:00:00,62.29,62.39,62.25,62.38,26700.0,37.8787,37.9395,37.8544,37.9334,26700.0
2013-01-28 12:30:00,62.38,62.39,62.33,62.36,19400.0,37.9334,37.9395,37.903,37.9213,19400.0
2013-01-28 13:00:00,62.37,62.41,62.34,62.36,23000.0,37.9274,37.9517,37.9091,37.9213,23000.0
2013-01-28 13:30:00,62.36,62.36,62.12,62.33,78600.0,37.9213,37.9213,37.7753,37.903,78600.0
2013-01-28 14:00:00,62.33,62.36,62.21,62.32,26600.0,37.903,37.9213,37.8301,37.897,26600.0
2013-01-28 14:30:00,62.33,62.37,62.27,62.28,24900.0,37.903,37.9274,37.8666,37.8726,24900.0
2013-01-28 15:00:00,62.27,62.29,62.18,62.2,35900.0,37.8666,37.8787,37.8118,37.824,35900.0
2013-01-28 15:30:00,62.21,62.3,62.17,62.2,89600.0,37.8301,37.8848,37.8057,37.824,89600.0
2013-01-29 09:30:00,62.14,62.32,62.09,62.31,32600.0,37.7875,37.897,37.7571,37.8909,32600.0
2013-01-29 10:00:00,62.28,62.55,62.24,62.52,43400.0,37.8726,38.0368,37.8483,38.0186,43400.0
2013-01-29 10:30:00,62.53,62.54,62.4,62.44,14800.0,38.0247,38.0307,37.9456,37.9699,14800.0
2013-01-29 11:00:00,62.43,62.47,62.24,62.47,32800.0,37.9638,37.9882,37.8483,37.9882,32800.0
2013-01-29 11:30:00,62.46,62.6,62.42,62.56,35800.0,37.9821,38.0672,37.9578,38.0429,35800.0
2013-01-29 12:00:00,62.56,62.58,62.44,62.48,16800.0,38.0429,38.0551,37.9699,37.9943,16800.0
2013-01-29 12:30:00,62.48,62.5,62.41,62.49,13700.0,37.9943,38.0064,37.9517,38.0003,13700.0
2013-01-29 13:00:00,62.48,62.52,62.47,62.5,9500.0,37.9943,38.0186,37.9882,38.0064,9500.0
2013-01-29 13:30:00,62.5,62.56,62.5,62.55,8400.0,38.0064,38.0429,38.0064,38.0368,8400.0
2013-01-29 14:00:00,62.55,62.55,62.49,62.49,11400.0,38.0368,38.0368,38.0003,38.0003,11400.0
2013-01-29 14:30:00,62.49,62.53,62.47,62.49,15400.0,38.0003,38.0247,37.9882,38.0003,15400.0
2013-01-29 15:00:00,62.49,62.5,62.41,62.47,27500.0,38.0003,38.0064,37.9517,37.9882,27500.0
2013-01-29 15:30:00,62.47,62.5,62.35,62.39,95000.0,37.9882,38.0064,37.9152,37.9395,95000.0
2013-01-30 09:30:00,62.22,62.57,62.2,62.39,44400.0,37.8361,38.049,37.824,37.9395,44400.0
2013-01-30 10:00:00,62.38,62.48,62.31,62.39,19900.0,37.9334,37.9943,37.8909,37.9395,19900.0
2013-01-30 10:30:00,62.34,62.41,62.26,62.31,18500.0,37.9091,37.9517,37.8605,37.8909,18500.0
2013-01-30 11:00:00,62.3,62.46,62.27,62.45,15100.0,37.8848,37.9821,37.8666,37.976,15100.0
2013-01-30 11:30:00,62.47,62.57,62.44,62.46,15100.0,37.9882,38.049,37.9699,37.9821,15100.0
2013-01-30 12:00:00,62.45,62.48,62.4,62.41,15000.0,37.976,37.9943,37.9456,37.9517,15000.0
2013-01-30 12:30:00,62.41,62.43,62.33,62.37,17700.0,37.9517,37.9638,37.903,37.9274,17700.0
2013-01-30 13:00:00,62.39,62.39,62.32,62.39,19000.0,37.9395,37.9395,37.897,37.9395,19000.0
2013-01-30 13:30:00,62.39,62.48,62.36,62.47,28700.0,37.9395,37.9943,37.9213,37.9882,28700.0
2013-01-30 14:00:00,62.47,62.5,62.39,62.43,21400.0,37.9882,38.0064,37.9395,37.9638,21400.0
2013-01-30 14:30:00,62.42,62.55,62.37,62.54,42700.0,37.9578,38.0368,37.9274,38.0307,42700.0
2013-01-30 15:00:00,62.56,62.58,62.46,62.54,46700.0,38.0429,38.0551,37.9821,38.0307,46700.0
2013-01-30 15:30:00,62.54,62.55,62.38,62.51,89300.0,38.0307,38.0368,37.9334,38.0125,89300.0
2013-01-31 09:30:00,62.51,62.57,62.32,62.42,38200.0,38.0125,38.049,37.897,37.9578,38200.0
2013-01-31 10:00:00,62.43,62.48,62.22,62.23,26200.0,37.9638,37.9943,37.8361,37.8422,26200.0
2013-01-31 10:30:00,62.22,62.49,62.22,62.49,19000.0,37.8361,38.0003,37.8361,38.0003,19000.0
2013-01-31 11:00:00,62.49,62.49,62.34,62.34,15600.0,38.0003,38.0003,37.9091,37.9091,15600.0
2013-01-31 11:30:00,62.31,62.37,62.25,62.3,27200.0,37.8909,37.9274,37.8544,37.8848,27200.0
2013-01-31 12:00:00,62.31,62.49,62.31,62.46,16500.0,37.8909,38.0003,37.8909,37.9821,16500.0
2013-01-31 12:30:00,62.45,62.62,62.45,62.61,17700.0,37.976,38.0794,37.976,38.0733,17700.0
2013-01-31 13:00:00,62.61,62.62,62.5,62.5,11900.0,38.0733,38.0794,38.0064,38.0064,11900.0
2013-01-31 13:30:00,62.51,62.53,62.45,62.49,18600.0,38.0125,38.0247,37.976,38.0003,18600.0
2013-01-31 14:00:00,62.49,62.52,62.4,62.43,11700.0,38.0003,38.0186,37.9456,37.9638,11700.0
2013-01-31 14:30:00,62.43,62.5,62.36,62.36,19400.0,37.9638,38.0064,37.9213,37.9213,19400.0
2013-01-31 15:00:00,62.37,62.46,62.34,62.46,29300.0,37.9274,37.9821,37.9091,37.9821,29300.0
2013-01-31 15:30:00,62.45,62.59,62.3,62.32,155100.0,37.976,38.0611,37.8848,37.897,155100.0
2013-02-01 09:30:00,62.54,62.59,62.35,62.59,48400.0,38.0307,38.0611,37.9152,38.0611,48400.0
2013-02-01 10:00:00,62.6,62.71,62.55,62.59,32300.0,38.0672,38.1341,38.0368,38.0611,32300.0
2013-02-01 10:30:00,62.61,62.66,62.54,62.66,25600.0,38.0733,38.1037,38.0307,38.1037,25600.0
2013-02-01 11:00:00,62.66,62.74,62.64,62.68,34600.0,38.1037,38.1524,38.0916,38.1159,34600.0
2013-02-01 11:30:00,62.69,62.77,62.65,62.75,22200.0,38.122,38.1706,38.0976,38.1584,22200.0
2013-02-01 12:00:00,62.75,62.8,62.72,62.79,7800.0,38.1584,38.1888,38.1402,38.1828,7800.0
2013-02-01 12:30:00,62.78,62.78,62.65,62.66,14000.0,38.1767,38.1767,38.0976,38.1037,14000.0
2013-02-01 13:00:00,62.65,62.66,62.58,62.64,21500.0,38.0976,38.1037,38.0551,38.0916,21500.0
2013-02-01 13:30:00,62.65,62.68,62.59,62.59,29300.0,38.0976,38.1159,38.0611,38.0611,29300.0
2013-02-01 14:00:00,62.6,62.75,62.54,62.69,21700.0,38.0672,38.1584,38.0307,38.122,21700.0
2013-02-01 14:30:00,62.7,62.7,62.57,62.59,46600.0,38.128,38.128,38.049,38.0611,46600.0
2013-02-01 15:00:00,62.59,62.68,62.57,62.58,52200.0,38.0611,38.1159,38.049,38.0551,52200.0
2013-02-01 15:30:00,62.59,62.76,62.57,62.68,68300.0,38.0611,38.1645,38.049,38.1159,68300.0
2013-02-04 09:30:00,62.14,62.14,61.8,62.04,58100.0,37.7875,37.7875,37.5807,37.7267,58100.0
2013-02-04 10:00:00,62.04,62.1,61.9,62.09,19300.0,37.7267,37.7632,37.6416,37.7571,19300.0
2013-02-04 10:30:00,62.07,62.18,62.05,62.06,32500.0,37.7449,37.8118,37.7328,37.7389,32500.0
2013-02-04 11:00:00,62.07,62.25,62.05,62.13,16800.0,37.7449,37.8544,37.7328,37.7814,16800.0
2013-02-04 11:30:00,62.07,62.1,61.93,61.97,22900.0,37.7449,37.7632,37.6598,37.6841,22900.0
2013-02-04 12:00:00,61.97,62.08,61.95,62.08,128900.0,37.6841,37.751,37.672,37.751,128900.0
2013-02-04 12:30:00,62.08,62.11,62.05,62.06,20700.0,37.751,37.7693,37.7328,37.7389,20700.0
2013-02-04 13:00:00,62.03,62.04,62.01,62.01,6700.0,37.7206,37.7267,37.7084,37.7084,6700.0
2013-02-04 13:30:00,62.02,62.16,61.96,62.14,16400.0,37.7145,37.7997,37.678,37.7875,16400.0
2013-02-04 14:00:00,62.12,62.26,62.07,62.26,16500.0,37.7753,37.8605,37.7449,37.8605,16500.0
2013-02-04 14:30:00,62.25,62.38,62.19,62.35,26500.0,37.8544,37.9334,37.8179,37.9152,26500.0
2013-02-04 15:00:00,62.36,62.46,62.27,62.43,29200.0,37.9213,37.9821,37.8666,37.9638,29200.0
2013-02-04 15:30:00,62.44,62.44,62.26,62.29,66000.0,37.9699,37.9699,37.8605,37.8787,66000.0
2013-02-05 09:30:00,62.27,62.5,62.19,62.35,45500.0,37.8666,38.0064,37.8179,37.9152,45500.0
2013-02-05 10:00:00,62.31,62.46,62.28,62.3,25700.0,37.8909,37.9821,37.8726,37.8848,25700.0
2013-02-05 10:30:00,62.28,62.37,62.06,62.25,46400.0,37.8726,37.9274,37.7389,37.8544,46400.0
2013-02-05 11:00:00,62.24,62.26,62.08,62.08,34400.0,37.8483,37.8605,37.751,37.751,34400.0
2013-02-05 11:30:00,62.08,62.29,62.07,62.26,26300.0,37.751,37.8787,37.7449,37.8605,26300.0
2013-02-05 12:00:00,62.25,62.28,62.2,62.2,7100.0,37.8544,37.8726,37.824,37.824,7100.0
2013-02-05 12:30:00,62.22,62.27,62.19,62.23,7800.0,37.8361,37.8666,37.8179,37.8422,7800.0
2013-02-05 13:00:00,62.23,62.26,62.22,62.25,5900.0,37.8422,37.8605,37.8361,37.8544,5900.0
2013-02-05 13:30:00,62.28,62.36,62.26,62.33,18300.0,37.8726,37.9213,37.8605,37.903,18300.0
2013-02-05 14:00:00,62.34,62.59,62.34,62.53,29700.0,37.9091,38.0611,37.9091,38.0247,29700.0
2013-02-05 14:30:00,62.53,62.53,62.46,62.47,14900.0,38.0247,38.0247,37.9821,37.9882,14900.0
2013-02-05 15:00:00,62.47,62.47,62.34,62.35,42200.0,37.9882,37.9882,37.9091,37.9152,42200.0
2013-02-05 15:30:00,62.35,62.48,62.23,62.25,66000.0,37.9152,37.9943,37.8422,37.8544,66000.0
2013-02-06 09:30:00,62.12,62.8,62.12,62.79,75600.0,37.7753,38.1888,37.7753,38.1828,75600.0
2013-02-06 10:00:00,62.8,63.09,62.8,63.07,58500.0,38.1888,38.3652,38.1888,38.353,58500.0
2013-02-06 10:30:00,63.06,63.09,62.87,62.88,17500.0,38.347,38.3652,38.2314,38.2375,17500.0
2013-02-06 11:00:00,62.89,63.0,62.89,62.97,15900.0,38.2436,38.3105,38.2436,38.2922,15900.0
2013-02-06 11:30:00,62.99,63.04,62.97,63.03,10300.0,38.3044,38.3348,38.2922,38.3287,10300.0
2013-02-06 12:00:00,63.02,63.19,63.01,63.09,34300.0,38.3226,38.426,38.3165,38.3652,34300.0
2013-02-06 12:30:00,63.08,63.13,63.02,63.04,10300.0,38.3591,38.3895,38.3226,38.3348,10300.0
2013-02-06 13:00:00,62.99,63.04,62.94,62.94,51400.0,38.3044,38.3348,38.274,38.274,51400.0
2013-02-06 13:30:00,62.92,62.94,62.83,62.92,20100.0,38.2618,38.274,38.2071,38.2618,20100.0
2013-02-06 14:00:00,62.92,63.07,62.9,63.05,13400.0,38.2618,38.353,38.2497,38.3409,13400.0
2013-02-06 14:30:00,63.05,63.05,62.91,63.01,29900.0,38.3409,38.3409,38.2557,38.3165,29900.0
2013-02-06 15:00:00,63.0,63.08,62.92,63.07,23400.0,38.3105,38.3591,38.2618,38.353,23400.0
2013-02-06 15:30:00,63.08,63.1,62.99,63.0,72100.0,38.3591,38.3713,38.3044,38.3105,72100.0
2013-02-07 09:30:00,62.93,63.14,62.84,63.02,31700.0,38.2679,38.3956,38.2132,38.3226,31700.0
2013-02-07 10:00:00,62.97,62.97,62.48,62.56,43100.0,38.2922,38.2922,37.9943,38.0429,43100.0
2013-02-07 10:30:00,62.56,62.63,62.48,62.57,19000.0,38.0429,38.0855,37.9943,38.049,19000.0
2013-02-07 11:00:00,62.55,62.61,62.45,62.6,30000.0,38.0368,38.0733,37.976,38.0672,30000.0
2013-02-07 11:30:00,62.6,62.62,62.49,62.54,22000.0,38.0672,38.0794,38.0003,38.0307,22000.0
2013-02-07 12:00:00,62.54,62.54,62.45,62.53,22700.0,38.0307,38.0307,37.976,38.0247,22700.0
2013-02-07 12:30:00,62.53,62.64,62.51,62.64,13500.0,38.0247,38.0916,38.0125,38.0916,13500.0
2013-02-07 13:00:00,62.64,62.72,62.64,62.7,9600.0,38.0916,38.1402,38.0916,38.128,9600.0
2013-02-07 13:30:00,62.71,62.86,62.7,62.79,12500.0,38.1341,38.2253,38.128,38.1828,12500.0
2013-02-07 14:00:00,62.8,62.84,62.68,62.68,13200.0,38.1888,38.2132,38.1159,38.1159,13200.0
2013-02-07 14:30:00,62.66,62.68,62.59,62.64,15200.0,38.1037,38.1159,38.0611,38.0916,15200.0
2013-02-07 15:00:00,62.65,62.77,62.63,62.7,25000.0,38.0976,38.1706,38.0855,38.128,25000.0
2013-02-07 15:30:00,62.69,62.92,62.69,62.82,71100.0,38.122,38.2618,38.122,38.201,71100.0
2013-02-08 09:30:00,62.5,62.92,62.48,62.87,51000.0,38.0064,38.2618,37.9943,38.2314,51000.0
2013-02-08 10:00:00,62.87,62.91,62.73,62.91,24400.0,38.2314,38.2557,38.1463,38.2557,24400.0
2013-02-08 10:30:00,62.9,63.01,62.67,62.7,33700.0,38.2497,38.3165,38.1098,38.128,33700.0
2013-02-08 11:00:00,62.71,62.79,62.65,62.77,21200.0,38.1341,38.1828,38.0976,38.1706,21200.0
2013-02-08 11:30:00,62.77,62.8,62.73,62.75,12200.0,38.1706,38.1888,38.1463,38.1584,12200.0
2013-02-08 12:00:00,62.75,62.75,62.65,62.65,12800.0,38.1584,38.1584,38.0976,38.0976,12800.0
2013-02-08 12:30:00,62.65,62.68,62.56,62.64,13000.0,38.0976,38.1159,38.0429,38.0916,13000.0
2013-02-08 13:00:00,62.63,62.65,62.58,62.63,12700.0,38.0855,38.0976,38.0551,38.0855,12700.0
2013-02-08 13:30:00,62.63,62.66,62.59,62.66,20200.0,38.0855,38.1037,38.0611,38.1037,20200.0
2013-02-08 14:00:00,62.65,62.66,62.62,62.64,17300.0,38.0976,38.1037,38.0794,38.0916,17300.0
2013-02-08 14:30:00,62.64,62.68,62.63,62.65,7800.0,38.0916,38.1159,38.0855,38.0976,7800.0
2013-02-08 15:00:00,62.64,62.66,62.55,62.57,15500.0,38.0916,38.1037,38.0368,38.049,15500.0
2013-02-08 15:30:00,62.58,62.71,62.57,62.71,48300.0,38.0551,38.1341,38.049,38.1341,48300.0
2013-02-11 09:30:00,62.43,62.77,62.37,62.74,32200.0,37.9638,38.1706,37.9274,38.1524,32200.0
2013-02-11 10:00:00,62.74,62.9,62.7,62.84,32100.0,38.1524,38.2497,38.128,38.2132,32100.0
2013-02-11 10:30:00,62.86,63.03,62.82,62.99,30800.0,38.2253,38.3287,38.201,38.3044,30800.0
2013-02-11 11:00:00,63.04,63.04,62.76,62.76,18700.0,38.3348,38.3348,38.1645,38.1645,18700.0
2013-02-11 11:30:00,62.78,62.85,62.74,62.83,13500.0,38.1767,38.2193,38.1524,38.2071,13500.0
2013-02-11 12:00:00,62.79,62.88,62.79,62.88,10700.0,38.1828,38.2375,38.1828,38.2375,10700.0
2013-02-11 12:30:00,62.87,62.88,62.82,62.87,10500.0,38.2314,38.2375,38.201,38.2314,10500.0
2013-02-11 13:00:00,62.87,62.9,62.82,62.86,14500.0,38.2314,38.2497,38.201,38.2253,14500.0
2013-02-11 13:30:00,62.88,62.9,62.86,62.88,7900.0,38.2375,38.2497,38.2253,38.2375,7900.0
2013-02-11 14:00:00,62.87,62.89,62.83,62.86,12600.0,38.2314,38.2436,38.2071,38.2253,12600.0
2013-02-11 14:30:00,62.87,62.91,62.86,62.87,14600.0,38.2314,38.2557,38.2253,38.2314,14600.0
2013-02-11 15:00:00,62.87,62.93,62.85,62.93,20400.0,38.2314,38.2679,38.2193,38.2679,20400.0
2013-02-11 15:30:00,62.93,62.96,62.84,62.86,58200.0,38.2679,38.2861,38.2132,38.2253,58200.0
2013-02-12 09:30:00,62.82,63.06,62.8,63.01,38800.0,38.201,38.347,38.1888,38.3165,38800.0
2013-02-12 10:00:00,63.01,63.04,62.86,62.93,38200.0,38.3165,38.3348,38.2253,38.2679,38200.0
2013-02-12 10:30:00,62.92,63.1,62.91,63.02,24000.0,38.2618,38.3713,38.2557,38.3226,24000.0
2013-02-12 11:00:00,63.06,63.07,62.89,63.04,19900.0,38.347,38.353,38.2436,38.3348,19900.0
2013-02-12 11:30:00,63.03,63.06,62.95,62.98,21300.0,38.3287,38.347,38.2801,38.2983,21300.0
2013-02-12 12:00:00,62.99,63.05,62.99,63.04,12800.0,38.3044,38.3409,38.3044,38.3348,12800.0
2013-02-12 12:30:00,63.05,63.09,62.99,62.99,16400.0,38.3409,38.3652,38.3044,38.3044,16400.0
2013-02-12 13:00:00,63.01,63.03,62.99,63.01,21700.0,38.3165,38.3287,38.3044,38.3165,21700.0
2013-02-12 13:30:00,63.01,63.05,62.97,63.02,27400.0,38.3165,38.3409,38.2922,38.3226,27400.0
2013-02-12 14:00:00,63.04,63.09,63.0,63.03,19100.0,38.3348,38.3652,38.3105,38.3287,19100.0
2013-02-12 14:30:00,63.05,63.09,63.01,63.01,17500.0,38.3409,38.3652,38.3165,38.3165,17500.0
2013-02-12 15:00:00,63.02,63.03,62.93,62.98,30800.0,38.3226,38.3287,38.2679,38.2983,30800.0
2013-02-12 15:30:00,62.97,62.97,62.73,62.86,73900.0,38.2922,38.2922,38.1463,38.2253,73900.0
2013-02-13 09:30:00,62.9,63.14,62.86,63.06,29100.0,38.2497,38.3956,38.2253,38.347,29100.0
2013-02-13 10:00:00,63.05,63.17,63.05,63.14,21600.0,38.3409,38.4138,38.3409,38.3956,21600.0
2013-02-13 10:30:00,63.17,63.22,63.06,63.08,16900.0,38.4138,38.4443,38.347,38.3591,16900.0
2013-02-13 11:00:00,63.11,63.11,62.93,63.05,17100.0,38.3774,38.3774,38.2679,38.3409,17100.0
2013-02-13 11:30:00,63.1,63.21,63.1,63.2,18600.0,38.3713,38.4382,38.3713,38.4321,18600.0
2013-02-13 12:00:00,63.2,63.22,63.14,63.19,10500.0,38.4321,38.4443,38.3956,38.426,10500.0
2013-02-13 12:30:00,63.2,63.29,63.16,63.29,9600.0,38.4321,38.4868,38.4078,38.4868,9600.0
2013-02-13 13:00:00,63.28,63.28,63.16,63.22,6900.0,38.4807,38.4807,38.4078,38.4443,6900.0
2013-02-13 13:30:00,63.2,63.22,63.16,63.16,6400.0,38.4321,38.4443,38.4078,38.4078,6400.0
2013-02-13 14:00:00,63.16,63.21,63.1,63.2,18400.0,38.4078,38.4382,38.3713,38.4321,18400.0
2013-02-13 14:30:00,63.19,63.19,63.04,63.1,15600.0,38.426,38.426,38.3348,38.3713,15600.0
2013-02-13 15:00:00,63.1,63.17,63.08,63.12,35800.0,38.3713,38.4138,38.3591,38.3834,35800.0
2013-02-13 15:30:00,63.13,63.25,63.07,63.25,53400.0,38.3895,38.4625,38.353,38.4625,53400.0
2013-02-14 09:30:00,63.26,63.39,63.11,63.39,41100.0,38.4686,38.5476,38.3774,38.5476,41100.0
2013-02-14 10:00:00,63.39,63.46,63.32,63.44,18400.0,38.5476,38.5902,38.5051,38.578,18400.0
2013-02-14 10:30:00,63.42,63.64,63.41,63.46,23300.0,38.5659,38.6997,38.5598,38.5902,23300.0
2013-02-14 11:00:00,63.46,63.47,63.28,63.33,15200.0,38.5902,38.5963,38.4807,38.5111,15200.0
2013-02-14 11:30:00,63.32,63.45,63.31,63.38,23700.0,38.5051,38.5841,38.499,38.5415,23700.0
2013-02-14 12:00:00,63.39,63.39,63.25,63.3,14800.0,38.5476,38.5476,38.4625,38.4929,14800.0
2013-02-14 12:30:00,63.29,63.31,63.19,63.29,22700.0,38.4868,38.499,38.426,38.4868,22700.0
2013-02-14 13:00:00,63.28,63.56,63.28,63.51,47000.0,38.4807,38.651,38.4807,38.6206,47000.0
2013-02-14 13:30:00,63.5,63.76,63.5,63.7,51000.0,38.6145,38.7726,38.6145,38.7361,51000.0
2013-02-14 14:00:00,63.7,63.73,63.48,63.48,29700.0,38.7361,38.7544,38.6024,38.6024,29700.0
2013-02-14 14:30:00,63.48,63.48,63.35,63.36,64600.0,38.6024,38.6024,38.5233,38.5294,64600.0
2013-02-14 15:00:00,63.39,63.39,63.17,63.28,80900.0,38.5476,38.5476,38.4138,38.4807,80900.0
2013-02-14 15:30:00,63.29,63.39,63.23,63.39,103300.0,38.4868,38.5476,38.4503,38.5476,103300.0
2013-02-15 09:30:00,63.06,63.28,63.0,63.15,54300.0,38.347,38.4807,38.3105,38.4017,54300.0
2013-02-15 10:00:00,63.23,63.26,63.03,63.04,23100.0,38.4503,38.4686,38.3287,38.3348,23100.0
2013-02-15 10:30:00,63.03,63.25,62.88,63.25,19800.0,38.3287,38.4625,38.2375,38.4625,19800.0
2013-02-15 11:00:00,63.23,63.23,63.12,63.13,10700.0,38.4503,38.4503,38.3834,38.3895,10700.0
2013-02-15 11:30:00,63.12,63.15,63.05,63.12,9900.0,38.3834,38.4017,38.3409,38.3834,9900.0
2013-02-15 12:00:00,63.11,63.11,62.97,63.02,15100.0,38.3774,38.3774,38.2922,38.3226,15100.0
2013-02-15 12:30:00,63.02,63.07,62.99,63.02,11600.0,38.3226,38.353,38.3044,38.3226,11600.0
2013-02-15 13:00:00,63.0,63.07,62.92,63.01,13600.0,38.3105,38.353,38.2618,38.3165,13600.0
2013-02-15 13:30:00,63.0,63.05,62.97,62.99,15400.0,38.3105,38.3409,38.2922,38.3044,15400.0
2013-02-15 14:00:00,63.0,63.0,62.81,62.81,20300.0,38.3105,38.3105,38.1949,38.1949,20300.0
2013-02-15 14:30:00,62.81,62.9,62.76,62.82,21200.0,38.1949,38.2497,38.1645,38.201,21200.0
2013-02-15 15:00:00,62.81,62.98,62.81,62.96,22000.0,38.1949,38.2983,38.1949,38.2861,22000.0
2013-02-15 15:30:00,62.95,62.95,62.81,62.94,81500.0,38.2801,38.2801,38.1949,38.274,81500.0
2013-02-19 09:30:00,62.94,63.4,62.82,63.4,41400.0,38.274,38.5537,38.201,38.5537,41400.0
2013-02-19 10:00:00,63.39,63.4,63.31,63.34,22900.0,38.5476,38.5537,38.499,38.5172,22900.0
2013-02-19 10:30:00,63.36,63.54,63.32,63.54,31000.0,38.5294,38.6388,38.5051,38.6388,31000.0
2013-02-19 11:00:00,63.54,63.61,63.45,63.6,45900.0,38.6388,38.6814,38.5841,38.6753,45900.0
2013-02-19 11:30:00,63.59,63.63,63.51,63.63,30200.0,38.6692,38.6936,38.6206,38.6936,30200.0
2013-02-19 12:00:00,63.61,63.67,63.5,63.61,21000.0,38.6814,38.7179,38.6145,38.6814,21000.0
2013-02-19 12:30:00,63.61,63.77,63.58,63.76,29300.0,38.6814,38.7787,38.6632,38.7726,29300.0
2013-02-19 13:00:00,63.76,63.82,63.7,63.79,29200.0,38.7726,38.8091,38.7361,38.7909,29200.0
2013-02-19 13:30:00,63.81,64.08,63.81,64.02,56300.0,38.803,38.9672,38.803,38.9307,56300.0
2013-02-19 14:00:00,64.03,64.03,63.79,63.89,41600.0,38.9368,38.9368,38.7909,38.8517,41600.0
2013-02-19 14:30:00,63.89,63.95,63.81,63.83,26400.0,38.8517,38.8882,38.803,38.8152,26400.0
2013-02-19 15:00:00,63.82,63.82,63.63,63.74,48100.0,38.8091,38.8091,38.6936,38.7605,48100.0
2013-02-19 15:30:00,63.75,63.76,63.58,63.67,86000.0,38.7665,38.7726,38.6632,38.7179,86000.0
2013-02-20 09:30:00,63.49,63.89,63.48,63.62,86400.0,38.6084,38.8517,38.6024,38.6875,86400.0
2013-02-20 10:00:00,63.61,63.82,63.61,63.78,24300.0,38.6814,38.8091,38.6814,38.7848,24300.0
2013-02-20 10:30:00,63.82,63.84,63.7,63.78,27100.0,38.8091,38.8213,38.7361,38.7848,27100.0
2013-02-20 11:00:00,63.77,63.77,63.61,63.64,23800.0,38.7787,38.7787,38.6814,38.6997,23800.0
2013-02-20 11:30:00,63.64,63.68,63.56,63.68,26400.0,38.6997,38.724,38.651,38.724,26400.0
2013-02-20 12:00:00,63.67,63.7,63.61,63.64,16700.0,38.7179,38.7361,38.6814,38.6997,16700.0
2013-02-20 12:30:00,63.62,63.63,63.51,63.6,16600.0,38.6875,38.6936,38.6206,38.6753,16600.0
2013-02-20 13:00:00,63.59,63.6,63.5,63.5,14200.0,38.6692,38.6753,38.6145,38.6145,14200.0
2013-02-20 13:30:00,63.51,63.58,63.51,63.52,12000.0,38.6206,38.6632,38.6206,38.6267,12000.0
2013-02-20 14:00:00,63.52,63.56,63.33,63.49,39000.0,38.6267,38.651,38.5111,38.6084,39000.0
2013-02-20 14:30:00,63.49,63.54,63.36,63.39,25800.0,38.6084,38.6388,38.5294,38.5476,25800.0
2013-02-20 15:00:00,63.39,63.5,63.35,63.46,35300.0,38.5476,38.6145,38.5233,38.5902,35300.0
2013-02-20 15:30:00,63.47,63.51,63.24,63.29,87900.0,38.5963,38.6206,38.4564,38.4868,87900.0
2013-02-21 09:30:00,63.03,63.18,62.49,62.71,107600.0,38.3287,38.4199,38.0003,38.1341,107600.0
2013-02-21 10:00:00,62.72,62.86,62.54,62.84,39700.0,38.1402,38.2253,38.0307,38.2132,39700.0
2013-02-21 10:30:00,62.85,62.86,62.66,62.68,16400.0,38.2193,38.2253,38.1037,38.1159,16400.0
2013-02-21 11:00:00,62.69,62.84,62.64,62.74,23400.0,38.122,38.2132,38.0916,38.1524,23400.0
2013-02-21 11:30:00,62.71,62.92,62.71,62.75,58000.0,38.1341,38.2618,38.1341,38.1584,58000.0
2013-02-21 12:00:00,62.75,62.8,62.7,62.8,14800.0,38.1584,38.1888,38.128,38.1888,14800.0
2013-02-21 12:30:00,62.81,62.82,62.62,62.64,54200.0,38.1949,38.201,38.0794,38.0916,54200.0
2013-02-21 13:00:00,62.69,62.75,62.68,62.7,11400.0,38.122,38.1584,38.1159,38.128,11400.0
2013-02-21 13:30:00,62.72,62.77,62.61,62.62,19400.0,38.1402,38.1706,38.0733,38.0794,19400.0
2013-02-21 14:00:00,62.64,62.64,62.46,62.55,20900.0,38.0916,38.0916,37.9821,38.0368,20900.0
2013-02-21 14:30:00,62.56,62.76,62.56,62.76,22700.0,38.0429,38.1645,38.0429,38.1645,22700.0
2013-02-21 15:00:00,62.75,63.01,62.72,62.94,35900.0,38.1584,38.3165,38.1402,38.274,35900.0
2013-02-21 15:30:00,62.93,62.95,62.68,62.78,85400.0,38.2679,38.2801,38.1159,38.1767,85400.0
2013-02-22 09:30:00,62.41,62.7,62.29,62.59,84000.0,37.9517,38.128,37.8787,38.0611,84000.0
2013-02-22 10:00:00,62.57,62.73,62.47,62.73,22200.0,38.049,38.1463,37.9882,38.1463,22200.0
2013-02-22 10:30:00,62.73,62.9,62.71,62.88,24300.0,38.1463,38.2497,38.1341,38.2375,24300.0
2013-02-22 11:00:00,62.88,62.95,62.85,62.95,19600.0,38.2375,38.2801,38.2193,38.2801,19600.0
2013-02-22 11:30:00,62.95,63.0,62.85,62.87,29500.0,38.2801,38.3105,38.2193,38.2314,29500.0
2013-02-22 12:00:00,62.87,62.87,62.75,62.75,28000.0,38.2314,38.2314,38.1584,38.1584,28000.0
2013-02-22 12:30:00,62.74,62.96,62.73,62.92,14300.0,38.1524,38.2861,38.1463,38.2618,14300.0
2013-02-22 13:00:00,62.92,62.93,62.82,62.86,16700.0,38.2618,38.2679,38.201,38.2253,16700.0
2013-02-22 13:30:00,62.84,62.93,62.82,62.91,18800.0,38.2132,38.2679,38.201,38.2557,18800.0
2013-02-22 14:00:00,62.91,62.91,62.58,62.63,39700.0,38.2557,38.2557,38.0551,38.0855,39700.0
2013-02-22 14:30:00,62.63,62.71,62.58,62.6,45900.0,38.0855,38.1341,38.0551,38.0672,45900.0
2013-02-22 15:00:00,62.6,62.89,62.6,62.88,65000.0,38.0672,38.2436,38.0672,38.2375,65000.0
2013-02-22 15:30:00,62.88,62.99,62.88,62.96,93300.0,38.2375,38.3044,38.2375,38.2861,93300.0
2013-02-25 09:30:00,62.96,63.31,62.96,63.14,66900.0,38.2861,38.499,38.2861,38.3956,66900.0
2013-02-25 10:00:00,63.13,63.2,63.01,63.01,42600.0,38.3895,38.4321,38.3165,38.3165,42600.0
2013-02-25 10:30:00,63.07,63.11,62.87,63.03,35000.0,38.353,38.3774,38.2314,38.3287,35000.0
2013-02-25 11:00:00,63.02,63.05,62.75,62.83,76400.0,38.3226,38.3409,38.1584,38.2071,76400.0
2013-02-25 11:30:00,62.83,62.91,62.79,62.83,37300.0,38.2071,38.2557,38.1828,38.2071,37300.0
2013-02-25 12:00:00,62.84,62.89,62.76,62.86,23300.0,38.2132,38.2436,38.1645,38.2253,23300.0
2013-02-25 12:30:00,62.84,62.97,62.83,62.91,25400.0,38.2132,38.2922,38.2071,38.2557,25400.0
2013-02-25 13:00:00,62.92,62.92,62.82,62.87,18000.0,38.2618,38.2618,38.201,38.2314,18000.0
2013-02-25 13:30:00,62.87,62.87,62.63,62.68,38400.0,38.2314,38.2314,38.0855,38.1159,38400.0
2013-02-25 14:00:00,62.67,62.74,62.54,62.59,26900.0,38.1098,38.1524,38.0307,38.0611,26900.0
2013-02-25 14:30:00,62.6,62.75,62.53,62.71,24700.0,38.0672,38.1584,38.0247,38.1341,24700.0
2013-02-25 15:00:00,62.71,62.75,62.5,62.55,38500.0,38.1341,38.1584,38.0064,38.0368,38500.0
2013-02-25 15:30:00,62.55,62.56,61.83,61.9,170100.0,38.0368,38.0429,37.599,37.6416,170100.0
2013-02-26 09:30:00,61.93,62.17,61.67,61.82,105700.0,37.6598,37.8057,37.5017,37.5929,105700.0
2013-02-26 10:00:00,61.82,62.12,61.49,61.53,109800.0,37.5929,37.7753,37.3922,37.4166,109800.0
2013-02-26 10:30:00,61.52,61.63,61.41,61.55,95100.0,37.4105,37.4774,37.3436,37.4287,95100.0
2013-02-26 11:00:00,61.54,61.69,61.35,61.35,75800.0,37.4226,37.5139,37.3071,37.3071,75800.0
2013-02-26 11:30:00,61.35,61.52,61.24,61.37,116400.0,37.3071,37.4105,37.2402,37.3193,116400.0
2013-02-26 12:00:00,61.37,61.56,61.33,61.5,64900.0,37.3193,37.4348,37.2949,37.3983,64900.0
2013-02-26 12:30:00,61.5,61.68,61.48,61.48,44600.0,37.3983,37.5078,37.3862,37.3862,44600.0
2013-02-26 13:00:00,61.47,61.56,61.41,61.45,48100.0,37.3801,37.4348,37.3436,37.3679,48100.0
2013-02-26 13:30:00,61.46,61.53,61.42,61.5,36500.0,37.374,37.4166,37.3497,37.3983,36500.0
2013-02-26 14:00:00,61.5,61.65,61.49,61.65,42300.0,37.3983,37.4895,37.3922,37.4895,42300.0
2013-02-26 14:30:00,61.66,61.73,61.52,61.52,49800.0,37.4956,37.5382,37.4105,37.4105,49800.0
2013-02-26 15:00:00,61.54,61.58,61.45,61.54,103800.0,37.4226,37.447,37.3679,37.4226,103800.0
2013-02-26 15:30:00,61.55,61.64,61.48,61.63,120000.0,37.4287,37.4834,37.3862,37.4774,120000.0
2013-02-27 09:30:00,61.34,61.53,61.07,61.13,125100.0,37.301,37.4166,37.1368,37.1733,125100.0
2013-02-27 10:00:00,61.13,61.26,60.97,61.01,101300.0,37.1733,37.2524,37.076,37.1003,101300.0
2013-02-27 10:30:00,61.0,61.12,60.94,60.97,79000.0,37.0943,37.1672,37.0578,37.076,79000.0
2013-02-27 11:00:00,60.97,61.29,60.97,61.25,70500.0,37.076,37.2706,37.076,37.2463,70500.0
2013-02-27 11:30:00,61.26,61.42,61.25,61.28,42600.0,37.2524,37.3497,37.2463,37.2645,42600.0
2013-02-27 12:00:00,61.28,61.5,61.21,61.48,68200.0,37.2645,37.3983,37.222,37.3862,68200.0
2013-02-27 12:30:00,61.49,61.7,61.48,61.64,73100.0,37.3922,37.5199,37.3862,37.4834,73100.0
2013-02-27 13:00:00,61.64,61.65,61.54,61.6,37200.0,37.4834,37.4895,37.4226,37.4591,37200.0
2013-02-27 13:30:00,61.61,61.62,61.49,61.59,36500.0,37.4652,37.4713,37.3922,37.453,36500.0
2013-02-27 14:00:00,61.6,61.68,61.59,61.64,50500.0,37.4591,37.5078,37.453,37.4834,50500.0
2013-02-27 14:30:00,61.64,61.75,61.62,61.73,34600.0,37.4834,37.5503,37.4713,37.5382,34600.0
2013-02-27 15:00:00,61.73,61.9,61.67,61.88,50000.0,37.5382,37.6416,37.5017,37.6294,50000.0
2013-02-27 15:30:00,61.87,62.07,61.83,62.06,117200.0,37.6233,37.7449,37.599,37.7389,117200.0
2013-02-28 09:30:00,62.63,62.73,62.18,62.37,131500.0,38.0855,38.1463,37.8118,37.9274,131500.0
2013-02-28 10:00:00,62.36,62.55,61.82,61.95,57300.0,37.9213,38.0368,37.5929,37.672,57300.0
2013-02-28 10:30:00,61.96,62.03,61.84,61.9,38600.0,37.678,37.7206,37.6051,37.6416,38600.0
2013-02-28 11:00:00,61.87,62.11,61.7,61.99,38800.0,37.6233,37.7693,37.5199,37.6963,38800.0
2013-02-28 11:30:00,62.01,62.34,62.01,62.09,39000.0,37.7084,37.9091,37.7084,37.7571,39000.0
2013-02-28 12:00:00,62.11,62.15,62.09,62.11,8800.0,37.7693,37.7936,37.7571,37.7693,8800.0
2013-02-28 12:30:00,62.12,62.28,62.12,62.22,19600.0,37.7753,37.8726,37.7753,37.8361,19600.0
2013-02-28 13:00:00,62.21,62.26,62.15,62.26,21400.0,37.8301,37.8605,37.7936,37.8605,21400.0
2013-02-28 13:30:00,62.26,62.37,62.26,62.29,17800.0,37.8605,37.9274,37.8605,37.8787,17800.0
2013-02-28 14:00:00,62.3,62.42,62.22,62.28,36900.0,37.8848,37.9578,37.8361,37.8726,36900.0
2013-02-28 14:30:00,62.28,62.28,62.13,62.2,26600.0,37.8726,37.8726,37.7814,37.824,26600.0
2013-02-28 15:00:00,62.19,62.29,62.16,62.21,44000.0,37.8179,37.8787,37.7997,37.8301,44000.0
2013-02-28 15:30:00,62.23,62.28,62.08,62.1,93500.0,37.8422,37.8726,37.751,37.7632,93500.0
2013-03-01 09:30:00,61.91,61.97,61.53,61.8,56800.0,37.6476,37.6841,37.4166,37.5807,56800.0
2013-03-01 10:00:00,61.81,62.21,61.8,62.2,31700.0,37.5868,37.8301,37.5807,37.824,31700.0
2013-03-01 10:30:00,62.22,62.36,62.21,62.3,23400.0,37.8361,37.9213,37.8301,37.8848,23400.0
2013-03-01 11:00:00,62.32,62.36,62.19,62.19,14500.0,37.897,37.9213,37.8179,37.8179,14500.0
2013-03-01 11:30:00,62.17,62.28,62.06,62.08,66400.0,37.8057,37.8726,37.7389,37.751,66400.0
2013-03-01 12:00:00,62.09,62.24,62.04,62.08,18500.0,37.7571,37.8483,37.7267,37.751,18500.0
2013-03-01 12:30:00,62.1,62.24,62.1,62.21,18200.0,37.7632,37.8483,37.7632,37.8301,18200.0
2013-03-01 13:00:00,62.22,62.33,62.21,62.24,12500.0,37.8361,37.903,37.8301,37.8483,12500.0
2013-03-01 13:30:00,62.25,62.36,62.19,62.33,17500.0,37.8544,37.9213,37.8179,37.903,17500.0
2013-03-01 14:00:00,62.33,62.36,62.29,62.34,15100.0,37.903,37.9213,37.8787,37.9091,15100.0
2013-03-01 14:30:00,62.35,62.36,62.12,62.12,26700.0,37.9152,37.9213,37.7753,37.7753,26700.0
2013-03-01 15:00:00,62.17,62.27,62.17,62.24,32800.0,37.8057,37.8666,37.8057,37.8483,32800.0
2013-03-01 15:30:00,62.25,62.32,61.96,62.09,93800.0,37.8544,37.897,37.678,37.7571,93800.0
2013-03-04 09:30:00,61.82,61.82,61.56,61.66,69700.0,37.5929,37.5929,37.4348,37.4956,69700.0
2013-03-04 10:00:00,61.68,61.82,61.66,61.73,29600.0,37.5078,37.5929,37.4956,37.5382,29600.0
2013-03-04 10:30:00,61.73,61.78,61.65,61.66,24300.0,37.5382,37.5686,37.4895,37.4956,24300.0
2013-03-04 11:00:00,61.65,61.96,61.57,61.94,30500.0,37.4895,37.678,37.4409,37.6659,30500.0
2013-03-04 11:30:00,61.93,62.0,61.87,61.9,18500.0,37.6598,37.7024,37.6233,37.6416,18500.0
2013-03-04 12:00:00,61.89,61.91,61.69,61.7,22100.0,37.6355,37.6476,37.5139,37.5199,22100.0
2013-03-04 12:30:00,61.71,61.8,61.65,61.76,13000.0,37.526,37.5807,37.4895,37.5564,13000.0
2013-03-04 13:00:00,61.78,61.87,61.71,61.83,12800.0,37.5686,37.6233,37.526,37.599,12800.0
2013-03-04 13:30:00,61.83,61.95,61.78,61.95,13500.0,37.599,37.672,37.5686,37.672,13500.0
2013-03-04 14:00:00,61.95,61.99,61.91,61.97,26800.0,37.672,37.6963,37.6476,37.6841,26800.0
2013-03-04 14:30:00,61.99,62.18,61.97,62.12,28700.0,37.6963,37.8118,37.6841,37.7753,28700.0
2013-03-04 15:00:00,62.12,62.13,61.96,62.06,25300.0,37.7753,37.7814,37.678,37.7389,25300.0
2013-03-04 15:30:00,62.07,62.1,61.88,61.96,114800.0,37.7449,37.7632,37.6294,37.678,114800.0
2013-03-05 09:30:00,62.3,62.45,62.1,62.13,53800.0,37.8848,37.976,37.7632,37.7814,53800.0
2013-03-05 10:00:00,62.13,62.18,62.0,62.09,50900.0,37.7814,37.8118,37.7024,37.7571,50900.0
2013-03-05 10:30:00,62.08,62.18,62.03,62.09,29400.0,37.751,37.8118,37.7206,37.7571,29400.0
2013-03-05 11:00:00,62.1,62.11,61.95,62.0,47600.0,37.7632,37.7693,37.672,37.7024,47600.0
2013-03-05 11:30:00,62.02,62.14,61.94,62.02,25700.0,37.7145,37.7875,37.6659,37.7145,25700.0
2013-03-05 12:00:00,62.03,62.06,61.98,61.99,17600.0,37.7206,37.7389,37.6902,37.6963,17600.0
2013-03-05 12:30:00,62.01,62.14,62.0,62.13,11900.0,37.7084,37.7875,37.7024,37.7814,11900.0
2013-03-05 13:00:00,62.13,62.17,62.11,62.17,22500.0,37.7814,37.8057,37.7693,37.8057,22500.0
2013-03-05 13:30:00,62.16,62.22,62.11,62.13,17000.0,37.7997,37.8361,37.7693,37.7814,17000.0
2013-03-05 14:00:00,62.16,62.2,62.14,62.18,11400.0,37.7997,37.824,37.7875,37.8118,11400.0
2013-03-05 14:30:00,62.16,62.18,62.08,62.09,26700.0,37.7997,37.8118,37.751,37.7571,26700.0
2013-03-05 15:00:00,62.1,62.24,62.09,62.17,34000.0,37.7632,37.8483,37.7571,37.8057,34000.0
2013-03-05 15:30:00,62.18,62.24,62.0,62.05,65100.0,37.8118,37.8483,37.7024,37.7328,65100.0
2013-03-06 09:30:00,62.3,62.38,61.95,62.03,37800.0,37.8848,37.9334,37.672,37.7206,37800.0
2013-03-06 10:00:00,62.04,62.07,61.79,61.89,62300.0,37.7267,37.7449,37.5747,37.6355,62300.0
2013-03-06 10:30:00,61.88,61.88,61.75,61.76,17500.0,37.6294,37.6294,37.5503,37.5564,17500.0
2013-03-06 11:00:00,61.79,61.79,61.5,61.56,40600.0,37.5747,37.5747,37.3983,37.4348,40600.0
2013-03-06 11:30:00,61.58,61.66,61.44,61.47,38100.0,37.447,37.4956,37.3618,37.3801,38100.0
2013-03-06 12:00:00,61.47,61.47,61.28,61.32,41900.0,37.3801,37.3801,37.2645,37.2889,41900.0
2013-03-06 12:30:00,61.33,61.37,61.21,61.23,48200.0,37.2949,37.3193,37.222,37.2341,48200.0
2013-03-06 13:00:00,61.22,61.28,61.19,61.25,33200.0,37.228,37.2645,37.2098,37.2463,33200.0
2013-03-06 13:30:00,61.26,61.32,61.24,61.25,26900.0,37.2524,37.2889,37.2402,37.2463,26900.0
2013-03-06 14:00:00,61.27,61.28,61.14,61.18,37200.0,37.2585,37.2645,37.1794,37.2037,37200.0
2013-03-06 14:30:00,61.18,61.26,61.15,61.22,35600.0,37.2037,37.2524,37.1855,37.228,35600.0
2013-03-06 15:00:00,61.23,61.38,61.2,61.35,58300.0,37.2341,37.3253,37.2159,37.3071,58300.0
2013-03-06 15:30:00,61.35,61.36,61.21,61.3,72600.0,37.3071,37.3132,37.222,37.2767,72600.0
2013-03-07 09:30:00,61.46,61.54,61.25,61.29,41600.0,37.374,37.4226,37.2463,37.2706,41600.0
2013-03-07 10:00:00,61.33,61.43,61.23,61.27,79600.0,37.2949,37.3557,37.2341,37.2585,79600.0
2013-03-07 10:30:00,61.27,61.32,60.99,61.06,107800.0,37.2585,37.2889,37.0882,37.1307,107800.0
2013-03-07 11:00:00,61.06,61.19,60.97,60.99,46700.0,37.1307,37.2098,37.076,37.0882,46700.0
2013-03-07 11:30:00,60.99,61.06,60.89,60.9,40400.0,37.0882,37.1307,37.0274,37.0335,40400.0
2013-03-07 12:00:00,60.9,60.97,60.84,60.9,40100.0,37.0335,37.076,36.997,37.0335,40100.0
2013-03-07 12:30:00,60.89,60.91,60.82,60.9,29500.0,37.0274,37.0395,36.9848,37.0335,29500.0
2013-03-07 13:00:00,60.9,60.91,60.74,60.76,48400.0,37.0335,37.0395,36.9362,36.9483,48400.0
2013-03-07 13:30:00,60.76,60.9,60.71,60.89,25100.0,36.9483,37.0335,36.9179,37.0274,25100.0
2013-03-07 14:00:00,60.89,60.9,60.75,60.84,26600.0,37.0274,37.0335,36.9422,36.997,26600.0
2013-03-07 14:30:00,60.84,60.91,60.75,60.86,31100.0,36.997,37.0395,36.9422,37.0091,31100.0
2013-03-07 15:00:00,60.85,60.98,60.84,60.93,37300.0,37.003,37.0821,36.997,37.0517,37300.0
2013-03-07 15:30:00,60.92,61.02,60.8,60.88,121400.0,37.0456,37.1064,36.9726,37.0213,121400.0
2013-03-08 09:30:00,61.26,61.44,60.89,61.02,61300.0,37.2524,37.3618,37.0274,37.1064,61300.0
2013-03-08 10:00:00,60.99,61.05,60.67,60.76,44000.0,37.0882,37.1247,36.8936,36.9483,44000.0
2013-03-08 10:30:00,60.75,60.84,60.62,60.76,30100.0,36.9422,36.997,36.8632,36.9483,30100.0
2013-03-08 11:00:00,60.77,60.81,60.64,60.71,32800.0,36.9544,36.9787,36.8753,36.9179,32800.0
2013-03-08 11:30:00,60.7,60.73,60.52,60.56,42600.0,36.9118,36.9301,36.8024,36.8267,42600.0
2013-03-08 12:00:00,60.57,60.57,60.37,60.45,44200.0,36.8328,36.8328,36.7112,36.7598,44200.0
2013-03-08 12:30:00,60.45,60.58,60.31,60.58,59600.0,36.7598,36.8389,36.6747,36.8389,59600.0
2013-03-08 13:00:00,60.57,60.59,60.41,60.44,34100.0,36.8328,36.8449,36.7355,36.7537,34100.0
2013-03-08 13:30:00,60.44,60.66,60.44,60.65,19500.0,36.7537,36.8875,36.7537,36.8814,19500.0
2013-03-08 14:00:00,60.64,60.83,60.61,60.83,24400.0,36.8753,36.9909,36.8571,36.9909,24400.0
2013-03-08 14:30:00,60.83,60.87,60.75,60.81,19300.0,36.9909,37.0152,36.9422,36.9787,19300.0
2013-03-08 15:00:00,60.83,60.91,60.81,60.86,22300.0,36.9909,37.0395,36.9787,37.0091,22300.0
2013-03-08 15:30:00,60.86,60.86,60.66,60.69,66500.0,37.0091,37.0091,36.8875,36.9058,66500.0
2013-03-11 09:30:00,60.73,61.08,60.64,61.03,48300.0,36.9301,37.1429,36.8753,37.1125,48300.0
2013-03-11 10:00:00,61.03,61.06,60.7,60.74,32700.0,37.1125,37.1307,36.9118,36.9362,32700.0
2013-03-11 10:30:00,60.76,60.91,60.76,60.89,11100.0,36.9483,37.0395,36.9483,37.0274,11100.0
2013-03-11 11:00:00,60.89,61.16,60.88,61.15,26700.0,37.0274,37.1916,37.0213,37.1855,26700.0
2013-03-11 11:30:00,61.13,61.21,61.1,61.16,31100.0,37.1733,37.222,37.1551,37.1916,31100.0
2013-03-11 12:00:00,61.16,61.19,61.02,61.02,18300.0,37.1916,37.2098,37.1064,37.1064,18300.0
2013-03-11 12:30:00,61.01,61.01,60.88,60.92,17600.0,37.1003,37.1003,37.0213,37.0456,17600.0
2013-03-11 13:00:00,60.93,61.06,60.93,61.04,20800.0,37.0517,37.1307,37.0517,37.1186,20800.0
2013-03-11 13:30:00,61.05,61.08,61.0,61.04,18900.0,37.1247,37.1429,37.0943,37.1186,18900.0
2013-03-11 14:00:00,61.04,61.07,60.99,61.02,20600.0,37.1186,37.1368,37.0882,37.1064,20600.0
2013-03-11 14:30:00,61.02,61.03,60.94,60.98,24300.0,37.1064,37.1125,37.0578,37.0821,24300.0
2013-03-11 15:00:00,60.97,60.97,60.85,60.93,22300.0,37.076,37.076,37.003,37.0517,22300.0
2013-03-11 15:30:00,60.92,61.08,60.92,61.04,59700.0,37.0456,37.1429,37.0456,37.1186,59700.0
2013-03-12 09:30:00,61.0,61.02,60.73,60.77,50200.0,37.0943,37.1064,36.9301,36.9544,50200.0
2013-03-12 10:00:00,60.8,60.83,60.72,60.78,80900.0,36.9726,36.9909,36.924,36.9605,80900.0
2013-03-12 10:30:00,60.77,60.87,60.75,60.79,59000.0,36.9544,37.0152,36.9422,36.9666,59000.0
2013-03-12 11:00:00,60.78,60.83,60.65,60.68,67100.0,36.9605,36.9909,36.8814,36.8997,67100.0
2013-03-12 11:30:00,60.65,60.93,60.65,60.9,45900.0,36.8814,37.0517,36.8814,37.0335,45900.0
2013-03-12 12:00:00,60.87,60.92,60.8,60.87,35700.0,37.0152,37.0456,36.9726,37.0152,35700.0
2013-03-12 12:30:00,60.85,60.94,60.83,60.92,18100.0,37.003,37.0578,36.9909,37.0456,18100.0
2013-03-12 13:00:00,60.88,60.91,60.83,60.87,14900.0,37.0213,37.0395,36.9909,37.0152,14900.0
2013-03-12 13:30:00,60.87,60.9,60.85,60.88,17900.0,37.0152,37.0335,37.003,37.0213,17900.0
2013-03-12 14:00:00,60.89,60.92,60.83,60.83,21900.0,37.0274,37.0456,36.9909,36.9909,21900.0
2013-03-12 14:30:00,60.85,60.92,60.83,60.91,20600.0,37.003,37.0456,36.9909,37.0395,20600.0
2013-03-12 15:00:00,60.92,61.0,60.91,60.91,31400.0,37.0456,37.0943,37.0395,37.0395,31400.0
2013-03-12 15:30:00,60.91,60.93,60.78,60.87,79900.0,37.0395,37.0517,36.9605,37.0152,79900.0
2013-03-13 09:30:00,60.87,60.92,60.22,60.31,87100.0,37.0152,37.0456,36.6199,36.6747,87100.0
2013-03-13 10:00:00,60.32,60.39,60.16,60.22,52400.0,36.6808,36.7233,36.5835,36.6199,52400.0
2013-03-13 10:30:00,60.23,60.26,60.17,60.2,26300.0,36.626,36.6443,36.5895,36.6078,26300.0
2013-03-13 11:00:00,60.22,60.27,60.02,60.02,23200.0,36.6199,36.6503,36.4983,36.4983,23200.0
2013-03-13 11:30:00,60.03,60.07,59.9,59.94,65100.0,36.5044,36.5287,36.4253,36.4497,65100.0
2013-03-13 12:00:00,59.95,60.02,59.93,59.99,33000.0,36.4558,36.4983,36.4436,36.4801,33000.0
2013-03-13 12:30:00,59.99,60.07,59.96,60.03,25400.0,36.4801,36.5287,36.4618,36.5044,25400.0
2013-03-13 13:00:00,60.04,60.04,59.91,59.91,17400.0,36.5105,36.5105,36.4314,36.4314,17400.0
2013-03-13 13:30:00,59.92,59.92,59.76,59.81,44200.0,36.4375,36.4375,36.3402,36.3706,44200.0
2013-03-13 14:00:00,59.8,59.8,59.39,59.46,114200.0,36.3645,36.3645,36.1152,36.1578,114200.0
2013-03-13 14:30:00,59.47,59.75,59.47,59.71,65300.0,36.1639,36.3341,36.1639,36.3098,65300.0
2013-03-13 15:00:00,59.72,59.88,59.61,59.81,102600.0,36.3159,36.4132,36.249,36.3706,102600.0
2013-03-13 15:30:00,59.81,59.97,59.77,59.84,152000.0,36.3706,36.4679,36.3463,36.3889,152000.0
2013-03-14 09:30:00,59.99,60.02,59.54,59.78,99100.0,36.4801,36.4983,36.2064,36.3524,99100.0
2013-03-14 10:00:00,59.78,59.79,59.49,59.55,30600.0,36.3524,36.3585,36.176,36.2125,30600.0
2013-03-14 10:30:00,59.56,59.67,59.47,59.56,70200.0,36.2186,36.2855,36.1639,36.2186,70200.0
2013-03-14 11:00:00,59.54,59.59,59.3,59.3,42800.0,36.2064,36.2368,36.0605,36.0605,42800.0
2013-03-14 11:30:00,59.3,59.55,59.3,59.53,31400.0,36.0605,36.2125,36.0605,36.2004,31400.0
2013-03-14 12:00:00,59.55,59.79,59.52,59.79,21700.0,36.2125,36.3585,36.1943,36.3585,21700.0
2013-03-14 12:30:00,59.79,60.05,59.79,59.97,44200.0,36.3585,36.5166,36.3585,36.4679,44200.0
2013-03-14 13:00:00,59.97,60.07,59.92,60.07,39800.0,36.4679,36.5287,36.4375,36.5287,39800.0
2013-03-14 13:30:00,60.07,60.12,60.01,60.01,23800.0,36.5287,36.5591,36.4922,36.4922,23800.0
2013-03-14 14:00:00,60.02,60.15,60.02,60.11,26300.0,36.4983,36.5774,36.4983,36.5531,26300.0
2013-03-14 14:30:00,60.11,60.3,60.11,60.29,41000.0,36.5531,36.6686,36.5531,36.6625,41000.0
2013-03-14 15:00:00,60.29,60.35,60.21,60.25,59600.0,36.6625,36.699,36.6139,36.6382,59600.0
2013-03-14 15:30:00,60.26,60.32,60.15,60.24,76700.0,36.6443,36.6808,36.5774,36.6321,76700.0
2013-03-15 09:30:00,60.25,60.43,60.18,60.29,64700.0,36.6382,36.7476,36.5956,36.6625,64700.0
2013-03-15 10:00:00,60.28,60.29,60.0,60.21,42900.0,36.6564,36.6625,36.4862,36.6139,42900.0
2013-03-15 10:30:00,60.2,60.51,60.18,60.47,46300.0,36.6078,36.7963,36.5956,36.772,46300.0
2013-03-15 11:00:00,60.46,60.73,60.45,60.61,67400.0,36.7659,36.9301,36.7598,36.8571,67400.0
2013-03-15 11:30:00,60.61,60.61,60.3,60.45,23000.0,36.8571,36.8571,36.6686,36.7598,23000.0
2013-03-15 12:00:00,60.44,60.54,60.41,60.45,12400.0,36.7537,36.8145,36.7355,36.7598,12400.0
2013-03-15 12:30:00,60.45,60.66,60.45,60.57,25500.0,36.7598,36.8875,36.7598,36.8328,25500.0
2013-03-15 13:00:00,60.55,60.65,60.5,60.62,26200.0,36.8206,36.8814,36.7902,36.8632,26200.0
2013-03-15 13:30:00,60.62,60.66,60.51,60.6,16000.0,36.8632,36.8875,36.7963,36.851,16000.0
2013-03-15 14:00:00,60.59,60.59,60.39,60.43,25100.0,36.8449,36.8449,36.7233,36.7476,25100.0
2013-03-15 14:30:00,60.44,60.46,60.39,60.44,12600.0,36.7537,36.7659,36.7233,36.7537,12600.0
2013-03-15 15:00:00,60.44,60.67,60.43,60.65,66500.0,36.7537,36.8936,36.7476,36.8814,66500.0
2013-03-15 15:30:00,60.64,60.73,60.26,60.27,207400.0,36.8753,36.9301,36.6443,36.6503,207400.0
2013-03-18 09:30:00,59.74,59.76,59.45,59.72,74800.0,36.3281,36.3402,36.1517,36.3159,74800.0
2013-03-18 10:00:00,59.72,60.25,59.7,60.21,49800.0,36.3159,36.6382,36.3037,36.6139,49800.0
2013-03-18 10:30:00,60.23,60.27,60.12,60.12,41600.0,36.626,36.6503,36.5591,36.5591,41600.0
2013-03-18 11:00:00,60.12,60.17,59.99,60.02,24000.0,36.5591,36.5895,36.4801,36.4983,24000.0
2013-03-18 11:30:00,60.05,60.15,60.03,60.15,26000.0,36.5166,36.5774,36.5044,36.5774,26000.0
2013-03-18 12:00:00,60.17,60.23,60.12,60.21,26500.0,36.5895,36.626,36.5591,36.6139,26500.0
2013-03-18 12:30:00,60.2,60.25,60.11,60.22,26400.0,36.6078,36.6382,36.5531,36.6199,26400.0
2013-03-18 13:00:00,60.23,60.28,60.2,60.21,23900.0,36.626,36.6564,36.6078,36.6139,23900.0
2013-03-18 13:30:00,60.22,60.23,60.09,60.09,27700.0,36.6199,36.626,36.5409,36.5409,27700.0
2013-03-18 14:00:00,60.11,60.21,60.07,60.19,30700.0,36.5531,36.6139,36.5287,36.6017,30700.0
2013-03-18 14:30:00,60.19,60.22,60.0,60.02,26200.0,36.6017,36.6199,36.4862,36.4983,26200.0
2013-03-18 15:00:00,60.02,60.07,59.89,59.92,68400.0,36.4983,36.5287,36.4193,36.4375,68400.0
2013-03-18 15:30:00,59.92,59.93,59.65,59.75,116900.0,36.4375,36.4436,36.2733,36.3341,116900.0
2013-03-19 09:30:00,59.53,59.81,59.49,59.69,59400.0,36.2004,36.3706,36.176,36.2976,59400.0
2013-03-19 10:00:00,59.71,59.94,59.6,59.77,25400.0,36.3098,36.4497,36.2429,36.3463,25400.0
2013-03-19 10:30:00,59.74,59.86,59.69,59.86,24700.0,36.3281,36.401,36.2976,36.401,24700.0
2013-03-19 11:00:00,59.84,59.84,59.66,59.8,13200.0,36.3889,36.3889,36.2794,36.3645,13200.0
2013-03-19 11:30:00,59.83,59.83,59.56,59.6,35000.0,36.3828,36.3828,36.2186,36.2429,35000.0
2013-03-19 12:00:00,59.62,59.68,59.5,59.6,65500.0,36.2551,36.2916,36.1821,36.2429,65500.0
2013-03-19 12:30:00,59.58,59.63,59.43,59.52,26300.0,36.2308,36.2612,36.1395,36.1943,26300.0
2013-03-19 13:00:00,59.57,59.6,59.26,59.26,29600.0,36.2247,36.2429,36.0362,36.0362,29600.0
2013-03-19 13:30:00,59.26,59.35,59.2,59.34,23400.0,36.0362,36.0909,35.9997,36.0848,23400.0
2013-03-19 14:00:00,59.32,59.47,59.26,59.39,32100.0,36.0726,36.1639,36.0362,36.1152,32100.0
2013-03-19 14:30:00,59.42,59.51,59.41,59.46,18300.0,36.1335,36.1882,36.1274,36.1578,18300.0
2013-03-19 15:00:00,59.47,59.66,59.34,59.36,83200.0,36.1639,36.2794,36.0848,36.097,83200.0
2013-03-19 15:30:00,59.35,59.5,59.3,59.45,123100.0,36.0909,36.1821,36.0605,36.1517,123100.0
2013-03-20 09:30:00,59.7,59.92,59.67,59.85,75000.0,36.3037,36.4375,36.2855,36.3949,75000.0
2013-03-20 10:00:00,59.85,59.87,59.62,59.64,45000.0,36.3949,36.4071,36.2551,36.2672,45000.0
2013-03-20 10:30:00,59.64,59.68,59.5,59.52,62600.0,36.2672,36.2916,36.1821,36.1943,62600.0
2013-03-20 11:00:00,59.52,59.66,59.46,59.63,25800.0,36.1943,36.2794,36.1578,36.2612,25800.0
2013-03-20 11:30:00,59.65,59.82,59.57,59.78,32100.0,36.2733,36.3767,36.2247,36.3524,32100.0
2013-03-20 12:00:00,59.77,59.81,59.68,59.8,22700.0,36.3463,36.3706,36.2916,36.3645,22700.0
2013-03-20 12:30:00,59.8,59.86,59.79,59.79,17800.0,36.3645,36.401,36.3585,36.3585,17800.0
2013-03-20 13:00:00,59.75,59.91,59.73,59.87,25500.0,36.3341,36.4314,36.322,36.4071,25500.0
2013-03-20 13:30:00,59.88,59.89,59.73,59.78,16700.0,36.4132,36.4193,36.322,36.3524,16700.0
2013-03-20 14:00:00,59.77,59.94,59.74,59.87,19500.0,36.3463,36.4497,36.3281,36.4071,19500.0
2013-03-20 14:30:00,59.86,59.86,59.66,59.69,28200.0,36.401,36.401,36.2794,36.2976,28200.0
2013-03-20 15:00:00,59.67,59.8,59.66,59.77,34500.0,36.2855,36.3645,36.2794,36.3463,34500.0
2013-03-20 15:30:00,59.76,59.8,59.7,59.76,56900.0,36.3402,36.3645,36.3037,36.3402,56900.0
2013-03-21 09:30:00,59.75,59.77,59.34,59.67,45800.0,36.3341,36.3463,36.0848,36.2855,45800.0
2013-03-21 10:00:00,59.65,59.67,59.14,59.21,54700.0,36.2733,36.2855,35.9632,36.0058,54700.0
2013-03-21 10:30:00,59.22,59.27,59.09,59.22,65200.0,36.0118,36.0422,35.9328,36.0118,65200.0
2013-03-21 11:00:00,59.22,59.68,59.17,59.4,50300.0,36.0118,36.2916,35.9814,36.1213,50300.0
2013-03-21 11:30:00,59.43,59.66,59.39,59.66,31800.0,36.1395,36.2794,36.1152,36.2794,31800.0
2013-03-21 12:00:00,59.64,59.64,59.53,59.55,11500.0,36.2672,36.2672,36.2004,36.2125,11500.0
2013-03-21 12:30:00,59.57,59.59,59.47,59.48,20100.0,36.2247,36.2368,36.1639,36.1699,20100.0
2013-03-21 13:00:00,59.46,59.5,59.41,59.44,19100.0,36.1578,36.1821,36.1274,36.1456,19100.0
2013-03-21 13:30:00,59.46,59.48,59.32,59.4,33500.0,36.1578,36.1699,36.0726,36.1213,33500.0
2013-03-21 14:00:00,59.38,59.56,59.34,59.47,31800.0,36.1091,36.2186,36.0848,36.1639,31800.0
2013-03-21 14:30:00,59.48,59.55,59.46,59.46,30000.0,36.1699,36.2125,36.1578,36.1578,30000.0
2013-03-21 15:00:00,59.47,59.54,59.4,59.45,29400.0,36.1639,36.2064,36.1213,36.1517,29400.0
2013-03-21 15:30:00,59.45,59.46,59.3,59.32,94600.0,36.1517,36.1578,36.0605,36.0726,94600.0
2013-03-22 09:30:00,59.23,59.8,59.18,59.67,60200.0,36.0179,36.3645,35.9875,36.2855,60200.0
2013-03-22 10:00:00,59.63,60.08,59.63,60.08,50400.0,36.2612,36.5348,36.2612,36.5348,50400.0
2013-03-22 10:30:00,60.08,60.23,59.86,60.22,79700.0,36.5348,36.626,36.401,36.6199,79700.0
2013-03-22 11:00:00,60.23,60.46,60.08,60.41,60500.0,36.626,36.7659,36.5348,36.7355,60500.0
2013-03-22 11:30:00,60.41,60.44,60.28,60.32,46200.0,36.7355,36.7537,36.6564,36.6808,46200.0
2013-03-22 12:00:00,60.31,60.32,60.18,60.25,21800.0,36.6747,36.6808,36.5956,36.6382,21800.0
2013-03-22 12:30:00,60.26,60.29,60.14,60.16,25100.0,36.6443,36.6625,36.5713,36.5835,25100.0
2013-03-22 13:00:00,60.17,60.28,60.17,60.28,23100.0,36.5895,36.6564,36.5895,36.6564,23100.0
2013-03-22 13:30:00,60.27,60.29,60.16,60.21,22300.0,36.6503,36.6625,36.5835,36.6139,22300.0
2013-03-22 14:00:00,60.17,60.22,60.11,60.18,26200.0,36.5895,36.6199,36.5531,36.5956,26200.0
2013-03-22 14:30:00,60.19,60.24,60.13,60.14,27200.0,36.6017,36.6321,36.5652,36.5713,27200.0
2013-03-22 15:00:00,60.14,60.14,59.99,60.11,55200.0,36.5713,36.5713,36.4801,36.5531,55200.0
2013-03-22 15:30:00,60.12,60.12,59.92,60.01,93500.0,36.5591,36.5591,36.4375,36.4922,93500.0
2013-03-25 09:30:00,60.37,60.67,60.23,60.6,64200.0,36.7112,36.8936,36.626,36.851,64200.0
2013-03-25 10:00:00,60.59,60.59,60.28,60.29,36900.0,36.8449,36.8449,36.6564,36.6625,36900.0
2013-03-25 10:30:00,60.27,60.33,60.11,60.11,53400.0,36.6503,36.6868,36.5531,36.5531,53400.0
2013-03-25 11:00:00,60.1,60.13,59.83,59.88,33600.0,36.547,36.5652,36.3828,36.4132,33600.0
2013-03-25 11:30:00,59.87,60.17,59.87,60.08,27300.0,36.4071,36.5895,36.4071,36.5348,27300.0
2013-03-25 12:00:00,60.08,60.12,60.0,60.0,56700.0,36.5348,36.5591,36.4862,36.4862,56700.0
2013-03-25 12:30:00,59.98,60.02,59.68,59.76,47400.0,36.474,36.4983,36.2916,36.3402,47400.0
2013-03-25 13:00:00,59.74,59.89,59.73,59.86,29400.0,36.3281,36.4193,36.322,36.401,29400.0
2013-03-25 13:30:00,59.86,60.13,59.8,60.09,40600.0,36.401,36.5652,36.3645,36.5409,40600.0
2013-03-25 14:00:00,60.08,60.1,59.97,59.98,32200.0,36.5348,36.547,36.4679,36.474,32200.0
2013-03-25 14:30:00,59.99,60.08,59.93,60.08,22600.0,36.4801,36.5348,36.4436,36.5348,22600.0
2013-03-25 15:00:00,60.08,60.08,59.89,59.91,37700.0,36.5348,36.5348,36.4193,36.4314,37700.0
2013-03-25 15:30:00,59.92,59.98,59.89,59.93,53800.0,36.4375,36.474,36.4193,36.4436,53800.0
2013-03-26 09:30:00,60.3,60.51,60.22,60.49,53900.0,36.6686,36.7963,36.6199,36.7841,53900.0
2013-03-26 10:00:00,60.46,60.48,60.22,60.25,31100.0,36.7659,36.778,36.6199,36.6382,31100.0
2013-03-26 10:30:00,60.3,60.4,60.26,60.31,54100.0,36.6686,36.7294,36.6443,36.6747,54100.0
2013-03-26 11:00:00,60.3,60.36,60.12,60.23,24400.0,36.6686,36.7051,36.5591,36.626,24400.0
2013-03-26 11:30:00,60.26,60.29,60.07,60.13,48800.0,36.6443,36.6625,36.5287,36.5652,48800.0
2013-03-26 12:00:00,60.14,60.23,60.13,60.18,7900.0,36.5713,36.626,36.5652,36.5956,7900.0
2013-03-26 12:30:00,60.21,60.34,60.19,60.33,24700.0,36.6139,36.6929,36.6017,36.6868,24700.0
2013-03-26 13:00:00,60.33,60.56,60.32,60.52,56000.0,36.6868,36.8267,36.6808,36.8024,56000.0
2013-03-26 13:30:00,60.51,60.52,60.31,60.31,36400.0,36.7963,36.8024,36.6747,36.6747,36400.0
2013-03-26 14:00:00,60.31,60.35,60.28,60.29,17100.0,36.6747,36.699,36.6564,36.6625,17100.0
2013-03-26 14:30:00,60.32,60.4,60.27,60.28,44000.0,36.6808,36.7294,36.6503,36.6564,44000.0
2013-03-26 15:00:00,60.31,60.45,60.31,60.36,30000.0,36.6747,36.7598,36.6747,36.7051,30000.0
2013-03-26 15:30:00,60.36,60.47,60.32,60.41,87500.0,36.7051,36.772,36.6808,36.7355,87500.0
2013-03-27 09:30:00,60.28,60.35,59.79,59.84,50400.0,36.6564,36.699,36.3585,36.3889,50400.0
2013-03-27 10:00:00,59.83,59.85,59.57,59.83,53400.0,36.3828,36.3949,36.2247,36.3828,53400.0
2013-03-27 10:30:00,59.84,59.89,59.72,59.76,35700.0,36.3889,36.4193,36.3159,36.3402,35700.0
2013-03-27 11:00:00,59.77,59.87,59.76,59.79,15000.0,36.3463,36.4071,36.3402,36.3585,15000.0
2013-03-27 11:30:00,59.8,59.89,59.78,59.85,27900.0,36.3645,36.4193,36.3524,36.3949,27900.0
2013-03-27 12:00:00,59.86,59.86,59.73,59.76,40900.0,36.401,36.401,36.322,36.3402,40900.0
2013-03-27 12:30:00,59.74,59.81,59.64,59.78,32100.0,36.3281,36.3706,36.2672,36.3524,32100.0
2013-03-27 13:00:00,59.8,59.81,59.75,59.8,9000.0,36.3645,36.3706,36.3341,36.3645,9000.0
2013-03-27 13:30:00,59.79,59.82,59.63,59.63,24300.0,36.3585,36.3767,36.2612,36.2612,24300.0
2013-03-27 14:00:00,59.63,59.74,59.63,59.72,26700.0,36.2612,36.3281,36.2612,36.3159,26700.0
2013-03-27 14:30:00,59.72,59.72,59.56,59.56,36300.0,36.3159,36.3159,36.2186,36.2186,36300.0
2013-03-27 15:00:00,59.56,59.7,59.56,59.61,33500.0,36.2186,36.3037,36.2186,36.249,33500.0
2013-03-27 15:30:00,59.63,59.78,59.6,59.7,110600.0,36.2612,36.3524,36.2429,36.3037,110600.0
2013-03-28 09:30:00,59.58,59.76,59.27,59.47,54400.0,36.2308,36.3402,36.0422,36.1639,54400.0
2013-03-28 10:00:00,59.47,59.51,59.12,59.28,64200.0,36.1639,36.1882,35.951,36.0483,64200.0
2013-03-28 10:30:00,59.3,59.59,59.24,59.58,40300.0,36.0605,36.2368,36.024,36.2308,40300.0
2013-03-28 11:00:00,59.59,59.75,59.57,59.73,37300.0,36.2368,36.3341,36.2247,36.322,37300.0
2013-03-28 11:30:00,59.73,59.76,59.61,59.68,43200.0,36.322,36.3402,36.249,36.2916,43200.0
2013-03-28 12:00:00,59.67,59.67,59.57,59.58,26900.0,36.2855,36.2855,36.2247,36.2308,26900.0
2013-03-28 12:30:00,59.57,59.66,59.52,59.65,20400.0,36.2247,36.2794,36.1943,36.2733,20400.0
2013-03-28 13:00:00,59.64,59.65,59.57,59.61,11000.0,36.2672,36.2733,36.2247,36.249,11000.0
2013-03-28 13:30:00,59.61,59.69,59.6,59.67,19400.0,36.249,36.2976,36.2429,36.2855,19400.0
2013-03-28 14:00:00,59.69,59.76,59.65,59.74,21900.0,36.2976,36.3402,36.2733,36.3281,21900.0
2013-03-28 14:30:00,59.75,59.75,59.68,59.72,13700.0,36.3341,36.3341,36.2916,36.3159,13700.0
2013-03-28 15:00:00,59.72,60.27,59.72,60.19,146800.0,36.3159,36.6503,36.3159,36.6017,146800.0
2013-03-28 15:30:00,60.2,60.41,60.13,60.3,233700.0,36.6078,36.7355,36.5652,36.6686,233700.0
2013-04-01 09:30:00,60.22,60.51,60.2,60.37,47900.0,36.6199,36.7963,36.6078,36.7112,47900.0
2013-04-01 10:00:00,60.4,60.41,60.12,60.27,40600.0,36.7294,36.7355,36.5591,36.6503,40600.0
2013-04-01 10:30:00,60.27,60.27,60.14,60.26,26600.0,36.6503,36.6503,36.5713,36.6443,26600.0
2013-04-01 11:00:00,60.24,60.45,60.23,60.44,27400.0,36.6321,36.7598,36.626,36.7537,27400.0
2013-04-01 11:30:00,60.44,60.47,60.37,60.38,18600.0,36.7537,36.772,36.7112,36.7172,18600.0
2013-04-01 12:00:00,60.36,60.46,60.32,60.45,14900.0,36.7051,36.7659,36.6808,36.7598,14900.0
2013-04-01 12:30:00,60.45,60.46,60.38,60.45,9900.0,36.7598,36.7659,36.7172,36.7598,9900.0
2013-04-01 13:00:00,60.44,60.51,60.39,60.46,13100.0,36.7537,36.7963,36.7233,36.7659,13100.0
2013-04-01 13:30:00,60.45,60.46,60.3,60.33,16200.0,36.7598,36.7659,36.6686,36.6868,16200.0
2013-04-01 14:00:00,60.34,60.38,60.3,60.35,31400.0,36.6929,36.7172,36.6686,36.699,31400.0
2013-04-01 14:30:00,60.36,60.4,60.28,60.36,32000.0,36.7051,36.7294,36.6564,36.7051,32000.0
2013-04-01 15:00:00,60.37,60.38,60.12,60.19,21100.0,36.7112,36.7172,36.5591,36.6017,21100.0
2013-04-01 15:30:00,60.2,60.32,60.2,60.25,53700.0,36.6078,36.6808,36.6078,36.6382,53700.0
2013-04-02 09:30:00,60.5,60.8,60.5,60.72,46700.0,36.7902,36.9726,36.7902,36.924,46700.0
2013-04-02 10:00:00,60.74,60.79,60.61,60.79,31100.0,36.9362,36.9666,36.8571,36.9666,31100.0
2013-04-02 10:30:00,60.77,61.02,60.76,60.95,63200.0,36.9544,37.1064,36.9483,37.0639,63200.0
2013-04-02 11:00:00,60.94,61.18,60.88,61.09,62000.0,37.0578,37.2037,37.0213,37.149,62000.0
2013-04-02 11:30:00,61.09,61.18,61.05,61.13,24000.0,37.149,37.2037,37.1247,37.1733,24000.0
2013-04-02 12:00:00,61.13,61.17,61.11,61.17,17400.0,37.1733,37.1976,37.1612,37.1976,17400.0
2013-04-02 12:30:00,61.17,61.17,61.07,61.14,20100.0,37.1976,37.1976,37.1368,37.1794,20100.0
2013-04-02 13:00:00,61.14,61.18,61.07,61.18,48300.0,37.1794,37.2037,37.1368,37.2037,48300.0
2013-04-02 13:30:00,61.17,61.18,61.1,61.12,17900.0,37.1976,37.2037,37.1551,37.1672,17900.0
2013-04-02 14:00:00,61.12,61.17,61.11,61.15,21600.0,37.1672,37.1976,37.1612,37.1855,21600.0
2013-04-02 14:30:00,61.16,61.19,61.04,61.19,22000.0,37.1916,37.2098,37.1186,37.2098,22000.0
2013-04-02 15:00:00,61.18,61.25,61.08,61.09,43600.0,37.2037,37.2463,37.1429,37.149,43600.0
2013-04-02 15:30:00,61.1,61.32,61.08,61.3,111300.0,37.1551,37.2889,37.1429,37.2767,111300.0
2013-04-03 09:30:00,61.29,61.5,61.13,61.3,70600.0,37.2706,37.3983,37.1733,37.2767,70600.0
2013-04-03 10:00:00,61.29,61.36,61.15,61.18,93000.0,37.2706,37.3132,37.1855,37.2037,93000.0
2013-04-03 10:30:00,61.19,61.25,61.13,61.14,45200.0,37.2098,37.2463,37.1733,37.1794,45200.0
2013-04-03 11:00:00,61.14,61.17,61.02,61.04,34000.0,37.1794,37.1976,37.1064,37.1186,34000.0
2013-04-03 11:30:00,61.03,61.07,60.78,60.85,30500.0,37.1125,37.1368,36.9605,37.003,30500.0
2013-04-03 12:00:00,60.83,60.91,60.6,60.69,54200.0,36.9909,37.0395,36.851,36.9058,54200.0
2013-04-03 12:30:00,60.7,60.75,60.59,60.66,15800.0,36.9118,36.9422,36.8449,36.8875,15800.0
2013-04-03 13:00:00,60.65,60.65,60.23,60.44,87300.0,36.8814,36.8814,36.626,36.7537,87300.0
2013-04-03 13:30:00,60.46,60.46,60.11,60.14,29200.0,36.7659,36.7659,36.5531,36.5713,29200.0
2013-04-03 14:00:00,60.14,60.41,60.14,60.33,31100.0,36.5713,36.7355,36.5713,36.6868,31100.0
2013-04-03 14:30:00,60.34,60.51,60.26,60.42,23400.0,36.6929,36.7963,36.6443,36.7416,23400.0
2013-04-03 15:00:00,60.42,60.49,60.29,60.35,39100.0,36.7416,36.7841,36.6625,36.699,39100.0
2013-04-03 15:30:00,60.35,60.51,60.2,60.43,120600.0,36.699,36.7963,36.6078,36.7476,120600.0
2013-04-04 09:30:00,60.35,60.55,60.02,60.32,64100.0,36.699,36.8206,36.4983,36.6808,64100.0
2013-04-04 10:00:00,60.33,60.42,59.84,59.86,58700.0,36.6868,36.7416,36.3889,36.401,58700.0
2013-04-04 10:30:00,59.88,60.11,59.83,59.94,31600.0,36.4132,36.5531,36.3828,36.4497,31600.0
2013-04-04 11:00:00,59.93,59.98,59.83,59.91,35700.0,36.4436,36.474,36.3828,36.4314,35700.0
2013-04-04 11:30:00,59.9,59.94,59.79,59.79,27200.0,36.4253,36.4497,36.3585,36.3585,27200.0
2013-04-04 12:00:00,59.78,59.8,59.62,59.66,26200.0,36.3524,36.3645,36.2551,36.2794,26200.0
2013-04-04 12:30:00,59.66,59.77,59.61,59.69,32100.0,36.2794,36.3463,36.249,36.2976,32100.0
2013-04-04 13:00:00,59.7,59.7,59.43,59.64,31300.0,36.3037,36.3037,36.1395,36.2672,31300.0
2013-04-04 13:30:00,59.65,59.99,59.65,59.81,35600.0,36.2733,36.4801,36.2733,36.3706,35600.0
2013-04-04 14:00:00,59.8,59.98,59.72,59.98,23700.0,36.3645,36.474,36.3159,36.474,23700.0
2013-04-04 14:30:00,59.97,59.98,59.63,59.63,30300.0,36.4679,36.474,36.2612,36.2612,30300.0
2013-04-04 15:00:00,59.62,59.68,59.5,59.5,66000.0,36.2551,36.2916,36.1821,36.1821,66000.0
2013-04-04 15:30:00,59.5,59.66,59.49,59.65,107600.0,36.1821,36.2794,36.176,36.2733,107600.0
2013-04-05 09:30:00,58.95,58.95,58.28,58.53,242600.0,35.8477,35.8477,35.4402,35.5922,242600.0
2013-04-05 10:00:00,58.55,58.67,58.25,58.37,98000.0,35.6044,35.6774,35.422,35.495,98000.0
2013-04-05 10:30:00,58.38,58.74,58.34,58.59,48100.0,35.501,35.72,35.4767,35.6287,48100.0
2013-04-05 11:00:00,58.57,58.88,58.5,58.71,33200.0,35.6166,35.8051,35.574,35.7017,33200.0
2013-04-05 11:30:00,58.73,58.92,58.69,58.85,32800.0,35.7139,35.8294,35.6895,35.7868,32800.0
2013-04-05 12:00:00,58.85,58.89,58.73,58.85,18400.0,35.7868,35.8112,35.7139,35.7868,18400.0
2013-04-05 12:30:00,58.86,58.96,58.79,58.88,41500.0,35.7929,35.8537,35.7504,35.8051,41500.0
2013-04-05 13:00:00,58.87,58.88,58.78,58.8,52300.0,35.799,35.8051,35.7443,35.7564,52300.0
2013-04-05 13:30:00,58.79,58.85,58.6,58.62,75700.0,35.7504,35.7868,35.6348,35.647,75700.0
2013-04-05 14:00:00,58.63,58.69,58.59,58.61,39700.0,35.6531,35.6895,35.6287,35.6409,39700.0
2013-04-05 14:30:00,58.6,58.74,58.58,58.68,37300.0,35.6348,35.72,35.6227,35.6835,37300.0
2013-04-05 15:00:00,58.66,58.7,58.57,58.62,39500.0,35.6713,35.6956,35.6166,35.647,39500.0
2013-04-05 15:30:00,58.64,58.68,58.54,58.66,113000.0,35.6591,35.6835,35.5983,35.6713,113000.0
2013-04-08 09:30:00,58.43,58.56,57.71,57.79,124700.0,35.5314,35.6105,35.0936,35.1423,124700.0
2013-04-08 10:00:00,57.81,58.3,57.81,58.29,45200.0,35.1544,35.4524,35.1544,35.4463,45200.0
2013-04-08 10:30:00,58.27,58.32,58.14,58.28,30000.0,35.4341,35.4645,35.3551,35.4402,30000.0
2013-04-08 11:00:00,58.29,58.37,58.22,58.22,18200.0,35.4463,35.495,35.4037,35.4037,18200.0
2013-04-08 11:30:00,58.25,58.25,57.86,58.0,35000.0,35.422,35.422,35.1848,35.27,35000.0
2013-04-08 12:00:00,58.03,58.16,57.96,58.15,23700.0,35.2882,35.3673,35.2456,35.3612,23700.0
2013-04-08 12:30:00,58.13,58.28,58.13,58.16,21200.0,35.349,35.4402,35.349,35.3673,21200.0
2013-04-08 13:00:00,58.14,58.18,58.07,58.11,12900.0,35.3551,35.3794,35.3125,35.3368,12900.0
2013-04-08 13:30:00,58.12,58.36,58.11,58.33,20400.0,35.3429,35.4889,35.3368,35.4706,20400.0
2013-04-08 14:00:00,58.34,58.49,58.32,58.39,31400.0,35.4767,35.5679,35.4645,35.5071,31400.0
2013-04-08 14:30:00,58.39,58.42,58.22,58.22,27500.0,35.5071,35.5254,35.4037,35.4037,27500.0
2013-04-08 15:00:00,58.24,58.5,58.24,58.39,43200.0,35.4159,35.574,35.4159,35.5071,43200.0
2013-04-08 15:30:00,58.38,58.49,58.38,58.49,67400.0,35.501,35.5679,35.501,35.5679,67400.0
2013-04-09 09:30:00,58.63,58.7,58.2,58.51,49200.0,35.6531,35.6956,35.3916,35.5801,49200.0
2013-04-09 10:00:00,58.58,59.22,58.58,59.18,59300.0,35.6227,36.0118,35.6227,35.9875,59300.0
2013-04-09 10:30:00,59.17,59.58,59.11,59.35,119600.0,35.9814,36.2308,35.9449,36.0909,119600.0
2013-04-09 11:00:00,59.37,59.43,59.21,59.42,98800.0,36.1031,36.1395,36.0058,36.1335,98800.0
2013-04-09 11:30:00,59.41,59.41,59.32,59.34,16200.0,36.1274,36.1274,36.0726,36.0848,16200.0
2013-04-09 12:00:00,59.34,59.35,59.17,59.22,22200.0,36.0848,36.0909,35.9814,36.0118,22200.0
2013-04-09 12:30:00,59.23,59.29,59.2,59.26,19500.0,36.0179,36.0544,35.9997,36.0362,19500.0
2013-04-09 13:00:00,59.26,59.37,59.22,59.36,25100.0,36.0362,36.1031,36.0118,36.097,25100.0
2013-04-09 13:30:00,59.37,59.41,59.31,59.34,13600.0,36.1031,36.1274,36.0666,36.0848,13600.0
2013-04-09 14:00:00,59.34,59.35,59.25,59.3,24000.0,36.0848,36.0909,36.0301,36.0605,24000.0
2013-04-09 14:30:00,59.32,59.32,59.23,59.26,25100.0,36.0726,36.0726,36.0179,36.0362,25100.0
2013-04-09 15:00:00,59.27,59.33,59.2,59.23,33800.0,36.0422,36.0787,35.9997,36.0179,33800.0
2013-04-09 15:30:00,59.23,59.26,59.14,59.2,75400.0,36.0179,36.0362,35.9632,35.9997,75400.0
2013-04-10 09:30:00,59.63,59.99,59.47,59.98,69200.0,36.2612,36.4801,36.1639,36.474,69200.0
2013-04-10 10:00:00,60.0,60.18,59.92,60.15,66800.0,36.4862,36.5956,36.4375,36.5774,66800.0
2013-04-10 10:30:00,60.16,60.3,60.13,60.27,72300.0,36.5835,36.6686,36.5652,36.6503,72300.0
2013-04-10 11:00:00,60.31,60.35,60.16,60.17,37900.0,36.6747,36.699,36.5835,36.5895,37900.0
2013-04-10 11:30:00,60.18,60.49,60.15,60.48,101900.0,36.5956,36.7841,36.5774,36.778,101900.0
2013-04-10 12:00:00,60.49,60.59,60.36,60.49,52600.0,36.7841,36.8449,36.7051,36.7841,52600.0
2013-04-10 12:30:00,60.5,60.75,60.48,60.71,66200.0,36.7902,36.9422,36.778,36.9179,66200.0
2013-04-10 13:00:00,60.69,60.74,60.62,60.69,38300.0,36.9058,36.9362,36.8632,36.9058,38300.0
2013-04-10 13:30:00,60.7,60.7,60.49,60.61,50100.0,36.9118,36.9118,36.7841,36.8571,50100.0
2013-04-10 14:00:00,60.6,60.66,60.56,60.6,42500.0,36.851,36.8875,36.8267,36.851,42500.0
2013-04-10 14:30:00,60.57,60.73,60.5,60.72,70900.0,36.8328,36.9301,36.7902,36.924,70900.0
2013-04-10 15:00:00,60.74,60.77,60.62,60.73,83200.0,36.9362,36.9544,36.8632,36.9301,83200.0
2013-04-10 15:30:00,60.73,60.75,60.48,60.5,144600.0,36.9301,36.9422,36.778,36.7902,144600.0
2013-04-11 09:30:00,60.9,60.97,60.34,60.67,47000.0,37.0335,37.076,36.6929,36.8936,47000.0
2013-04-11 10:00:00,60.67,60.86,60.56,60.59,30100.0,36.8936,37.0091,36.8267,36.8449,30100.0
2013-04-11 10:30:00,60.59,60.63,60.51,60.58,21600.0,36.8449,36.8693,36.7963,36.8389,21600.0
2013-04-11 11:00:00,60.58,60.62,60.54,60.61,17200.0,36.8389,36.8632,36.8145,36.8571,17200.0
2013-04-11 11:30:00,60.6,60.72,60.52,60.72,26900.0,36.851,36.924,36.8024,36.924,26900.0
2013-04-11 12:00:00,60.7,60.72,60.59,60.65,27100.0,36.9118,36.924,36.8449,36.8814,27100.0
2013-04-11 12:30:00,60.62,60.8,60.53,60.79,34200.0,36.8632,36.9726,36.8085,36.9666,34200.0
2013-04-11 13:00:00,60.79,60.88,60.7,60.7,29700.0,36.9666,37.0213,36.9118,36.9118,29700.0
2013-04-11 13:30:00,60.68,60.77,60.68,60.69,21000.0,36.8997,36.9544,36.8997,36.9058,21000.0
2013-04-11 14:00:00,60.69,60.73,60.54,60.62,17300.0,36.9058,36.9301,36.8145,36.8632,17300.0
2013-04-11 14:30:00,60.61,60.67,60.59,60.67,25700.0,36.8571,36.8936,36.8449,36.8936,25700.0
2013-04-11 15:00:00,60.67,60.67,60.56,60.61,37400.0,36.8936,36.8936,36.8267,36.8571,37400.0
2013-04-11 15:30:00,60.62,60.68,60.46,60.66,89200.0,36.8632,36.8997,36.7659,36.8875,89200.0
2013-04-12 09:30:00,60.14,60.51,60.08,60.43,84900.0,36.5713,36.7963,36.5348,36.7476,84900.0
2013-04-12 10:00:00,60.41,60.46,60.26,60.41,46500.0,36.7355,36.7659,36.6443,36.7355,46500.0
2013-04-12 10:30:00,60.39,60.42,60.18,60.21,36000.0,36.7233,36.7416,36.5956,36.6139,36000.0
2013-04-12 11:00:00,60.2,60.26,60.09,60.16,26300.0,36.6078,36.6443,36.5409,36.5835,26300.0
2013-04-12 11:30:00,60.18,60.27,60.14,60.19,29500.0,36.5956,36.6503,36.5713,36.6017,29500.0
2013-04-12 12:00:00,60.17,60.46,60.17,60.46,39800.0,36.5895,36.7659,36.5895,36.7659,39800.0
2013-04-12 12:30:00,60.45,60.52,60.28,60.3,24300.0,36.7598,36.8024,36.6564,36.6686,24300.0
2013-04-12 13:00:00,60.29,60.43,60.29,60.42,16500.0,36.6625,36.7476,36.6625,36.7416,16500.0
2013-04-12 13:30:00,60.38,60.52,60.38,60.52,34700.0,36.7172,36.8024,36.7172,36.8024,34700.0
2013-04-12 14:00:00,60.51,60.52,60.44,60.47,28700.0,36.7963,36.8024,36.7537,36.772,28700.0
2013-04-12 14:30:00,60.45,60.59,60.42,60.59,23500.0,36.7598,36.8449,36.7416,36.8449,23500.0
2013-04-12 15:00:00,60.59,60.78,60.59,60.62,56100.0,36.8449,36.9605,36.8449,36.8632,56100.0
2013-04-12 15:30:00,60.64,60.8,60.58,60.72,95100.0,36.8753,36.9726,36.8389,36.924,95100.0
2013-04-15 09:30:00,60.03,60.52,60.01,60.41,83700.0,36.5044,36.8024,36.4922,36.7355,83700.0
2013-04-15 10:00:00,60.41,60.42,60.02,60.4,50100.0,36.7355,36.7416,36.4983,36.7294,50100.0
2013-04-15 10:30:00,60.39,60.39,60.16,60.16,31700.0,36.7233,36.7233,36.5835,36.5835,31700.0
2013-04-15 11:00:00,60.16,60.24,60.1,60.15,31600.0,36.5835,36.6321,36.547,36.5774,31600.0
2013-04-15 11:30:00,60.17,60.35,60.13,60.17,28400.0,36.5895,36.699,36.5652,36.5895,28400.0
2013-04-15 12:00:00,60.15,60.15,59.82,59.85,58500.0,36.5774,36.5774,36.3767,36.3949,58500.0
2013-04-15 12:30:00,59.85,59.86,59.73,59.83,51800.0,36.3949,36.401,36.322,36.3828,51800.0
2013-04-15 13:00:00,59.82,60.0,59.81,59.97,38900.0,36.3767,36.4862,36.3706,36.4679,38900.0
2013-04-15 13:30:00,59.98,59.98,59.9,59.94,32800.0,36.474,36.474,36.4253,36.4497,32800.0
2013-04-15 14:00:00,59.92,59.93,59.8,59.87,39300.0,36.4375,36.4436,36.3645,36.4071,39300.0
2013-04-15 14:30:00,59.86,60.01,59.83,59.83,37100.0,36.401,36.4922,36.3828,36.3828,37100.0
2013-04-15 15:00:00,59.83,59.92,59.7,59.74,87600.0,36.3828,36.4375,36.3037,36.3281,87600.0
2013-04-15 15:30:00,59.73,59.78,59.3,59.32,186800.0,36.322,36.3524,36.0605,36.0726,186800.0
2013-04-16 09:30:00,59.77,59.91,59.46,59.62,91800.0,36.3463,36.4314,36.1578,36.2551,91800.0
2013-04-16 10:00:00,59.63,59.81,59.48,59.67,41200.0,36.2612,36.3706,36.1699,36.2855,41200.0
2013-04-16 10:30:00,59.65,59.67,59.53,59.55,29700.0,36.2733,36.2855,36.2004,36.2125,29700.0
2013-04-16 11:00:00,59.57,59.68,59.51,59.68,43500.0,36.2247,36.2916,36.1882,36.2916,43500.0
2013-04-16 11:30:00,59.66,59.7,59.61,59.61,26100.0,36.2794,36.3037,36.249,36.249,26100.0
2013-04-16 12:00:00,59.63,59.69,59.6,59.68,20200.0,36.2612,36.2976,36.2429,36.2916,20200.0
2013-04-16 12:30:00,59.68,59.74,59.62,59.71,30100.0,36.2916,36.3281,36.2551,36.3098,30100.0
2013-04-16 13:00:00,59.71,59.78,59.69,59.77,20500.0,36.3098,36.3524,36.2976,36.3463,20500.0
2013-04-16 13:30:00,59.78,60.06,59.76,60.06,30700.0,36.3524,36.5226,36.3402,36.5226,30700.0
2013-04-16 14:00:00,60.06,60.07,59.93,60.05,28200.0,36.5226,36.5287,36.4436,36.5166,28200.0
2013-04-16 14:30:00,60.05,60.05,59.86,59.88,28700.0,36.5166,36.5166,36.401,36.4132,28700.0
2013-04-16 15:00:00,59.91,60.06,59.89,60.04,32500.0,36.4314,36.5226,36.4193,36.5105,32500.0
2013-04-16 15:30:00,60.05,60.29,60.01,60.2,121200.0,36.5166,36.6625,36.4922,36.6078,121200.0
2013-04-17 09:30:00,59.68,60.14,59.6,59.84,105400.0,36.2916,36.5713,36.2429,36.3889,105400.0
2013-04-17 10:00:00,59.83,59.92,59.5,59.6,133900.0,36.3828,36.4375,36.1821,36.2429,133900.0
2013-04-17 10:30:00,59.61,59.73,59.29,59.29,72100.0,36.249,36.322,36.0544,36.0544,72100.0
2013-04-17 11:00:00,59.27,59.41,59.24,59.37,50400.0,36.0422,36.1274,36.024,36.1031,50400.0
2013-04-17 11:30:00,59.36,59.45,59.3,59.38,38700.0,36.097,36.1517,36.0605,36.1091,38700.0
2013-04-17 12:00:00,59.37,59.47,59.05,59.06,75700.0,36.1031,36.1639,35.9085,35.9145,75700.0
2013-04-17 12:30:00,59.04,59.13,58.97,59.09,55300.0,35.9024,35.9571,35.8598,35.9328,55300.0
2013-04-17 13:00:00,59.1,59.16,59.01,59.14,40600.0,35.9389,35.9754,35.8841,35.9632,40600.0
2013-04-17 13:30:00,59.12,59.46,59.07,59.38,34600.0,35.951,36.1578,35.9206,36.1091,34600.0
2013-04-17 14:00:00,59.41,59.49,59.35,59.45,39400.0,36.1274,36.176,36.0909,36.1517,39400.0
2013-04-17 14:30:00,59.44,59.48,59.32,59.38,42300.0,36.1456,36.1699,36.0726,36.1091,42300.0
2013-04-17 15:00:00,59.38,59.63,59.34,59.48,77700.0,36.1091,36.2612,36.0848,36.1699,77700.0
2013-04-17 15:30:00,59.49,59.82,59.43,59.74,145600.0,36.176,36.3767,36.1395,36.3281,145600.0
2013-04-18 09:30:00,59.95,59.99,59.47,59.54,124800.0,36.4558,36.4801,36.1639,36.2064,124800.0
2013-04-18 10:00:00,59.48,59.52,59.22,59.51,69300.0,36.1699,36.1943,36.0118,36.1882,69300.0
2013-04-18 10:30:00,59.52,59.8,59.52,59.79,36400.0,36.1943,36.3645,36.1943,36.3585,36400.0
2013-04-18 11:00:00,59.79,60.04,59.76,59.94,68400.0,36.3585,36.5105,36.3402,36.4497,68400.0
2013-04-18 11:30:00,59.91,59.94,59.59,59.64,70100.0,36.4314,36.4497,36.2368,36.2672,70100.0
2013-04-18 12:00:00,59.65,59.76,59.65,59.7,26700.0,36.2733,36.3402,36.2733,36.3037,26700.0
2013-04-18 12:30:00,59.71,59.75,59.67,59.72,19100.0,36.3098,36.3341,36.2855,36.3159,19100.0
2013-04-18 13:00:00,59.72,59.72,59.59,59.65,42500.0,36.3159,36.3159,36.2368,36.2733,42500.0
2013-04-18 13:30:00,59.63,59.66,59.59,59.6,15600.0,36.2612,36.2794,36.2368,36.2429,15600.0
2013-04-18 14:00:00,59.62,59.62,59.51,59.61,40600.0,36.2551,36.2551,36.1882,36.249,40600.0
2013-04-18 14:30:00,59.6,59.61,59.51,59.54,34600.0,36.2429,36.249,36.1882,36.2064,34600.0
2013-04-18 15:00:00,59.52,59.64,59.5,59.55,69000.0,36.1943,36.2672,36.1821,36.2125,69000.0
2013-04-18 15:30:00,59.56,59.63,59.45,59.53,77500.0,36.2186,36.2612,36.1517,36.2004,77500.0
2013-04-19 09:30:00,59.49,59.64,59.35,59.59,99900.0,36.176,36.2672,36.0909,36.2368,99900.0
2013-04-19 10:00:00,59.59,59.69,59.51,59.59,66100.0,36.2368,36.2976,36.1882,36.2368,66100.0
2013-04-19 10:30:00,59.6,59.67,59.56,59.6,16800.0,36.2429,36.2855,36.2186,36.2429,16800.0
2013-04-19 11:00:00,59.6,59.91,59.6,59.77,33400.0,36.2429,36.4314,36.2429,36.3463,33400.0
2013-04-19 11:30:00,59.78,59.82,59.69,59.72,28800.0,36.3524,36.3767,36.2976,36.3159,28800.0
2013-04-19 12:00:00,59.71,59.78,59.68,59.75,38100.0,36.3098,36.3524,36.2916,36.3341,38100.0
2013-04-19 12:30:00,59.73,59.76,59.65,59.66,68800.0,36.322,36.3402,36.2733,36.2794,68800.0
2013-04-19 13:00:00,59.64,59.7,59.62,59.68,40400.0,36.2672,36.3037,36.2551,36.2916,40400.0
2013-04-19 13:30:00,59.66,59.71,59.64,59.7,52300.0,36.2794,36.3098,36.2672,36.3037,52300.0
2013-04-19 14:00:00,59.7,59.82,59.67,59.79,60600.0,36.3037,36.3767,36.2855,36.3585,60600.0
2013-04-19 14:30:00,59.8,59.85,59.72,59.82,21500.0,36.3645,36.3949,36.3159,36.3767,21500.0
2013-04-19 15:00:00,59.82,59.87,59.79,59.82,50100.0,36.3767,36.4071,36.3585,36.3767,50100.0
2013-04-19 15:30:00,59.8,59.88,59.8,59.84,149200.0,36.3645,36.4132,36.3645,36.3889,149200.0
2013-04-22 09:30:00,59.9,59.93,59.12,59.31,118400.0,36.4253,36.4436,35.951,36.0666,118400.0
2013-04-22 10:00:00,59.29,59.29,59.09,59.29,110000.0,36.0544,36.0544,35.9328,36.0544,110000.0
2013-04-22 10:30:00,59.3,59.3,59.07,59.22,54200.0,36.0605,36.0605,35.9206,36.0118,54200.0
2013-04-22 11:00:00,59.24,59.24,59.08,59.19,34500.0,36.024,36.024,35.9267,35.9936,34500.0
2013-04-22 11:30:00,59.14,59.39,59.14,59.37,39400.0,35.9632,36.1152,35.9632,36.1031,39400.0
2013-04-22 12:00:00,59.35,59.41,59.31,59.39,36300.0,36.0909,36.1274,36.0666,36.1152,36300.0
2013-04-22 12:30:00,59.37,59.54,59.37,59.5,23000.0,36.1031,36.2064,36.1031,36.1821,23000.0
2013-04-22 13:00:00,59.49,59.49,59.29,59.34,27500.0,36.176,36.176,36.0544,36.0848,27500.0
2013-04-22 13:30:00,59.35,59.41,59.32,59.33,23800.0,36.0909,36.1274,36.0726,36.0787,23800.0
2013-04-22 14:00:00,59.34,59.54,59.34,59.51,43400.0,36.0848,36.2064,36.0848,36.1882,43400.0
2013-04-22 14:30:00,59.51,59.55,59.4,59.41,41500.0,36.1882,36.2125,36.1213,36.1274,41500.0
2013-04-22 15:00:00,59.41,59.5,59.4,59.48,36600.0,36.1274,36.1821,36.1213,36.1699,36600.0
2013-04-22 15:30:00,59.48,59.6,59.35,59.42,135100.0,36.1699,36.2429,36.0909,36.1335,135100.0
2013-04-23 09:30:00,59.03,59.04,58.66,58.7,74000.0,36.274,36.2801,36.0466,36.0712,74000.0
2013-04-23 10:00:00,58.67,58.75,58.59,58.67,39600.0,36.0527,36.1019,36.0036,36.0527,39600.0
2013-04-23 10:30:00,58.68,58.71,58.57,58.61,52000.0,36.0589,36.0773,35.9913,36.0159,52000.0
2013-04-23 11:00:00,58.62,58.82,58.62,58.8,40800.0,36.022,36.1449,36.022,36.1326,40800.0
2013-04-23 11:30:00,58.79,58.89,58.73,58.87,45700.0,36.1265,36.1879,36.0896,36.1756,45700.0
2013-04-23 12:00:00,58.86,58.88,58.6,58.64,36200.0,36.1695,36.1818,36.0097,36.0343,36200.0
2013-04-23 12:30:00,58.65,58.67,58.49,58.51,71200.0,36.0405,36.0527,35.9421,35.9544,71200.0
2013-04-23 13:00:00,58.51,58.65,58.07,58.3,142800.0,35.9544,36.0405,35.684,35.8254,142800.0
2013-04-23 13:30:00,58.31,58.51,58.26,58.45,38600.0,35.8315,35.9544,35.8008,35.9176,38600.0
2013-04-23 14:00:00,58.46,58.49,58.38,58.39,39400.0,35.9237,35.9421,35.8745,35.8807,39400.0
2013-04-23 14:30:00,58.38,58.39,58.27,58.34,46800.0,35.8745,35.8807,35.8069,35.85,46800.0
2013-04-23 15:00:00,58.33,58.44,58.33,58.4,27300.0,35.8438,35.9114,35.8438,35.8868,27300.0
2013-04-23 15:30:00,58.41,58.43,58.31,58.34,88700.0,35.893,35.9053,35.8315,35.85,88700.0
2013-04-24 09:30:00,58.43,58.43,57.98,58.08,108100.0,35.9053,35.9053,35.6287,35.6902,108100.0
2013-04-24 10:00:00,58.06,58.33,58.02,58.23,108300.0,35.6779,35.8438,35.6533,35.7824,108300.0
2013-04-24 10:30:00,58.23,58.39,58.13,58.39,67800.0,35.7824,35.8807,35.7209,35.8807,67800.0
2013-04-24 11:00:00,58.4,58.73,58.4,58.73,51900.0,35.8868,36.0896,35.8868,36.0896,51900.0
2013-04-24 11:30:00,58.74,58.85,58.68,58.77,74800.0,36.0958,36.1634,36.0589,36.1142,74800.0
2013-04-24 12:00:00,58.79,58.79,58.6,58.74,28100.0,36.1265,36.1265,36.0097,36.0958,28100.0
2013-04-24 12:30:00,58.73,58.76,58.61,58.65,24900.0,36.0896,36.108,36.0159,36.0405,24900.0
2013-04-24 13:00:00,58.63,58.65,58.47,58.58,31500.0,36.0282,36.0405,35.9298,35.9974,31500.0
2013-04-24 13:30:00,58.56,58.73,58.55,58.69,111800.0,35.9851,36.0896,35.979,36.065,111800.0
2013-04-24 14:00:00,58.68,58.74,58.66,58.7,38300.0,36.0589,36.0958,36.0466,36.0712,38300.0
2013-04-24 14:30:00,58.69,58.73,58.65,58.73,66400.0,36.065,36.0896,36.0405,36.0896,66400.0
2013-04-24 15:00:00,58.74,58.74,58.68,58.7,193400.0,36.0958,36.0958,36.0589,36.0712,193400.0
2013-04-24 15:30:00,58.71,58.76,58.66,58.75,213400.0,36.0773,36.108,36.0466,36.1019,213400.0
2013-04-25 09:30:00,59.03,59.11,58.86,59.0,65200.0,36.274,36.3231,36.1695,36.2555,65200.0
2013-04-25 10:00:00,59.03,59.08,58.98,59.01,19100.0,36.274,36.3047,36.2432,36.2617,19100.0
2013-04-25 10:30:00,59.01,59.07,58.9,59.07,92700.0,36.2617,36.2985,36.1941,36.2985,92700.0
2013-04-25 11:00:00,59.08,59.29,59.06,59.27,50700.0,36.3047,36.4337,36.2924,36.4214,50700.0
2013-04-25 11:30:00,59.29,59.47,59.21,59.27,48100.0,36.4337,36.5443,36.3846,36.4214,48100.0
2013-04-25 12:00:00,59.3,59.34,59.25,59.27,13300.0,36.4399,36.4645,36.4092,36.4214,13300.0
2013-04-25 12:30:00,59.29,59.33,59.26,59.32,29900.0,36.4337,36.4583,36.4153,36.4522,29900.0
2013-04-25 13:00:00,59.3,59.3,59.19,59.27,24700.0,36.4399,36.4399,36.3723,36.4214,24700.0
2013-04-25 13:30:00,59.26,59.28,59.12,59.28,27200.0,36.4153,36.4276,36.3293,36.4276,27200.0
2013-04-25 14:00:00,59.28,59.34,59.27,59.33,19100.0,36.4276,36.4645,36.4214,36.4583,19100.0
2013-04-25 14:30:00,59.32,59.39,59.25,59.27,22600.0,36.4522,36.4952,36.4092,36.4214,22600.0
2013-04-25 15:00:00,59.28,59.28,59.09,59.09,37400.0,36.4276,36.4276,36.3108,36.3108,37400.0
2013-04-25 15:30:00,59.1,59.19,59.01,59.16,89500.0,36.317,36.3723,36.2617,36.3538,89500.0
2013-04-26 09:30:00,59.08,59.2,58.88,58.97,34600.0,36.3047,36.3784,36.1818,36.2371,34600.0
2013-04-26 10:00:00,59.0,59.03,58.89,58.94,16100.0,36.2555,36.274,36.1879,36.2187,16100.0
2013-04-26 10:30:00,58.95,58.95,58.67,58.81,24700.0,36.2248,36.2248,36.0527,36.1388,24700.0
2013-04-26 11:00:00,58.85,59.03,58.83,59.02,13600.0,36.1634,36.274,36.1511,36.2678,13600.0
2013-04-26 11:30:00,59.02,59.04,58.81,58.83,21400.0,36.2678,36.2801,36.1388,36.1511,21400.0
2013-04-26 12:00:00,58.84,58.97,58.76,58.96,13000.0,36.1572,36.2371,36.108,36.2309,13000.0
2013-04-26 12:30:00,58.92,59.04,58.83,58.87,35300.0,36.2064,36.2801,36.1511,36.1756,35300.0
2013-04-26 13:00:00,58.87,59.04,58.81,59.0,36700.0,36.1756,36.2801,36.1388,36.2555,36700.0
2013-04-26 13:30:00,58.99,59.01,58.91,58.98,77000.0,36.2494,36.2617,36.2002,36.2432,77000.0
2013-04-26 14:00:00,58.99,59.03,58.96,59.0,35600.0,36.2494,36.274,36.2309,36.2555,35600.0
2013-04-26 14:30:00,59.01,59.06,58.97,59.05,34800.0,36.2617,36.2924,36.2371,36.2863,34800.0
2013-04-26 15:00:00,59.04,59.13,59.04,59.12,48900.0,36.2801,36.3354,36.2801,36.3293,48900.0
2013-04-26 15:30:00,59.12,59.15,58.95,59.02,123400.0,36.3293,36.3477,36.2248,36.2678,123400.0
2013-04-29 09:30:00,59.37,59.66,59.14,59.36,63200.0,36.4829,36.6611,36.3416,36.4767,63200.0
2013-04-29 10:00:00,59.36,59.5,59.25,59.39,46300.0,36.4767,36.5628,36.4092,36.4952,46300.0
2013-04-29 10:30:00,59.4,59.45,59.37,59.42,15500.0,36.5013,36.5321,36.4829,36.5136,15500.0
2013-04-29 11:00:00,59.43,59.51,59.42,59.45,29300.0,36.5198,36.5689,36.5136,36.5321,29300.0
2013-04-29 11:30:00,59.45,59.56,59.43,59.56,29400.0,36.5321,36.5996,36.5198,36.5996,29400.0
2013-04-29 12:00:00,59.55,59.72,59.53,59.7,57000.0,36.5935,36.698,36.5812,36.6857,57000.0
2013-04-29 12:30:00,59.7,59.73,59.57,59.57,28400.0,36.6857,36.7041,36.6058,36.6058,28400.0
2013-04-29 13:00:00,59.58,59.61,59.57,59.6,24500.0,36.6119,36.6304,36.6058,36.6242,24500.0
2013-04-29 13:30:00,59.6,59.86,59.59,59.86,53600.0,36.6242,36.784,36.6181,36.784,53600.0
2013-04-29 14:00:00,59.87,59.93,59.85,59.92,77700.0,36.7901,36.827,36.7779,36.8209,77700.0
2013-04-29 14:30:00,59.91,60.09,59.91,60.09,47400.0,36.8147,36.9253,36.8147,36.9253,47400.0
2013-04-29 15:00:00,60.09,60.09,59.92,59.96,31000.0,36.9253,36.9253,36.8209,36.8454,31000.0
2013-04-29 15:30:00,59.95,60.01,59.88,59.9,117600.0,36.8393,36.8762,36.7963,36.8086,117600.0
2013-04-30 09:30:00,59.89,60.01,59.4,59.53,98200.0,36.8024,36.8762,36.5013,36.5812,98200.0
2013-04-30 10:00:00,59.55,59.78,59.48,59.61,58200.0,36.5935,36.7348,36.5505,36.6304,58200.0
2013-04-30 10:30:00,59.6,59.73,59.52,59.69,169200.0,36.6242,36.7041,36.5751,36.6795,169200.0
2013-04-30 11:00:00,59.69,59.8,59.65,59.73,41700.0,36.6795,36.7471,36.655,36.7041,41700.0
2013-04-30 11:30:00,59.73,59.83,59.73,59.8,28400.0,36.7041,36.7656,36.7041,36.7471,28400.0
2013-04-30 12:00:00,59.8,59.83,59.72,59.75,23800.0,36.7471,36.7656,36.698,36.7164,23800.0
2013-04-30 12:30:00,59.74,60.04,59.74,60.03,139500.0,36.7103,36.8946,36.7103,36.8885,139500.0
2013-04-30 13:00:00,60.04,60.08,59.94,59.99,60100.0,36.8946,36.9192,36.8332,36.8639,60100.0
2013-04-30 13:30:00,59.99,60.1,59.87,60.05,87800.0,36.8639,36.9315,36.7901,36.9008,87800.0
2013-04-30 14:00:00,60.04,60.04,59.92,60.01,103700.0,36.8946,36.8946,36.8209,36.8762,103700.0
2013-04-30 14:30:00,60.01,60.18,60.0,60.17,61900.0,36.8762,36.9806,36.87,36.9745,61900.0
2013-04-30 15:00:00,60.16,60.44,60.11,60.41,50500.0,36.9683,37.1404,36.9376,37.122,50500.0
2013-04-30 15:30:00,60.42,60.55,60.38,60.39,140700.0,37.1281,37.208,37.1035,37.1097,140700.0
2013-05-01 09:30:00,60.3,60.47,60.14,60.33,59700.0,37.0544,37.1588,36.9561,37.0728,59700.0
2013-05-01 10:00:00,60.36,60.37,60.12,60.22,31200.0,37.0912,37.0974,36.9438,37.0052,31200.0
2013-05-01 10:30:00,60.17,60.45,60.17,60.45,21200.0,36.9745,37.1466,36.9745,37.1466,21200.0
2013-05-01 11:00:00,60.43,60.46,60.34,60.41,29200.0,37.1343,37.1527,37.079,37.122,29200.0
2013-05-01 11:30:00,60.41,60.48,60.32,60.32,22300.0,37.122,37.165,37.0667,37.0667,22300.0
2013-05-01 12:00:00,60.34,60.34,60.12,60.15,28200.0,37.079,37.079,36.9438,36.9622,28200.0
2013-05-01 12:30:00,60.17,60.17,59.85,59.88,51700.0,36.9745,36.9745,36.7779,36.7963,51700.0
2013-05-01 13:00:00,59.83,59.99,59.78,59.95,20500.0,36.7656,36.8639,36.7348,36.8393,20500.0
2013-05-01 13:30:00,59.97,59.98,59.68,59.85,30600.0,36.8516,36.8577,36.6734,36.7779,30600.0
2013-05-01 14:00:00,59.86,60.23,59.74,60.22,39600.0,36.784,37.0114,36.7103,37.0052,39600.0
2013-05-01 14:30:00,60.25,60.26,60.06,60.09,24800.0,37.0237,37.0298,36.9069,36.9253,24800.0
2013-05-01 15:00:00,60.11,60.13,59.88,59.9,40400.0,36.9376,36.9499,36.7963,36.8086,40400.0
2013-05-01 15:30:00,59.94,60.05,59.84,60.05,58600.0,36.8332,36.9008,36.7717,36.9008,58600.0
2013-05-02 09:30:00,60.01,60.14,59.7,59.72,36800.0,36.8762,36.9561,36.6857,36.698,36800.0
2013-05-02 10:00:00,59.74,60.1,59.7,60.06,23900.0,36.7103,36.9315,36.6857,36.9069,23900.0
2013-05-02 10:30:00,60.04,60.14,59.93,59.93,24600.0,36.8946,36.9561,36.827,36.827,24600.0
2013-05-02 11:00:00,59.9,60.12,59.87,60.12,17400.0,36.8086,36.9438,36.7901,36.9438,17400.0
2013-05-02 11:30:00,60.13,60.26,60.07,60.17,11300.0,36.9499,37.0298,36.913,36.9745,11300.0
2013-05-02 12:00:00,60.18,60.38,60.18,60.38,17500.0,36.9806,37.1035,36.9806,37.1035,17500.0
2013-05-02 12:30:00,60.39,60.47,60.3,60.46,16200.0,37.1097,37.1588,37.0544,37.1527,16200.0
2013-05-02 13:00:00,60.47,60.48,60.36,60.48,18600.0,37.1588,37.165,37.0912,37.165,18600.0
2013-05-02 13:30:00,60.48,60.54,60.45,60.5,21400.0,37.165,37.2019,37.1466,37.1773,21400.0
2013-05-02 14:00:00,60.5,60.65,60.46,60.65,30300.0,37.1773,37.2695,37.1527,37.2695,30300.0
2013-05-02 14:30:00,60.65,60.67,60.61,60.61,24000.0,37.2695,37.2817,37.2449,37.2449,24000.0
2013-05-02 15:00:00,60.61,60.62,60.39,60.41,34300.0,37.2449,37.251,37.1097,37.122,34300.0
2013-05-02 15:30:00,60.4,60.42,60.17,60.28,91000.0,37.1158,37.1281,36.9745,37.0421,91000.0
2013-05-03 09:30:00,60.59,60.81,60.53,60.56,44200.0,37.2326,37.3678,37.1957,37.2141,44200.0
2013-05-03 10:00:00,60.56,60.73,60.43,60.71,31800.0,37.2141,37.3186,37.1343,37.3063,31800.0
2013-05-03 10:30:00,60.73,60.96,60.73,60.93,41900.0,37.3186,37.4599,37.3186,37.4415,41900.0
2013-05-03 11:00:00,60.93,61.02,60.79,60.8,31000.0,37.4415,37.4968,37.3555,37.3616,31000.0
2013-05-03 11:30:00,60.79,60.8,60.72,60.75,29900.0,37.3555,37.3616,37.3125,37.3309,29900.0
2013-05-03 12:00:00,60.77,60.78,60.62,60.7,24200.0,37.3432,37.3493,37.251,37.3002,24200.0
2013-05-03 12:30:00,60.7,60.82,60.7,60.8,10800.0,37.3002,37.3739,37.3002,37.3616,10800.0
2013-05-03 13:00:00,60.8,60.87,60.76,60.87,20300.0,37.3616,37.4046,37.337,37.4046,20300.0
2013-05-03 13:30:00,60.88,60.97,60.88,60.91,25100.0,37.4108,37.4661,37.4108,37.4292,25100.0
2013-05-03 14:00:00,60.91,60.96,60.86,60.95,22400.0,37.4292,37.4599,37.3985,37.4538,22400.0
2013-05-03 14:30:00,60.96,60.97,60.8,60.81,35500.0,37.4599,37.4661,37.3616,37.3678,35500.0
2013-05-03 15:00:00,60.82,60.93,60.78,60.87,57100.0,37.3739,37.4415,37.3493,37.4046,57100.0
2013-05-03 15:30:00,60.87,60.9,60.62,60.63,126900.0,37.4046,37.4231,37.251,37.2572,126900.0
2013-05-06 09:30:00,60.59,60.86,60.53,60.85,26800.0,37.2326,37.3985,37.1957,37.3924,26800.0
2013-05-06 10:00:00,60.81,61.1,60.78,61.1,22400.0,37.3678,37.546,37.3493,37.546,22400.0
2013-05-06 10:30:00,61.11,61.16,60.72,60.82,41600.0,37.5521,37.5828,37.3125,37.3739,41600.0
2013-05-06 11:00:00,60.8,60.93,60.72,60.81,30800.0,37.3616,37.4415,37.3125,37.3678,30800.0
2013-05-06 11:30:00,60.82,61.04,60.78,61.01,16000.0,37.3739,37.5091,37.3493,37.4907,16000.0
2013-05-06 12:00:00,61.01,61.03,60.88,60.94,20900.0,37.4907,37.503,37.4108,37.4477,20900.0
2013-05-06 12:30:00,60.94,60.99,60.88,60.91,13100.0,37.4477,37.4784,37.4108,37.4292,13100.0
2013-05-06 13:00:00,60.91,60.99,60.9,60.98,13500.0,37.4292,37.4784,37.4231,37.4722,13500.0
2013-05-06 13:30:00,60.98,61.04,60.96,60.98,15300.0,37.4722,37.5091,37.4599,37.4722,15300.0
2013-05-06 14:00:00,60.97,60.98,60.9,60.9,15900.0,37.4661,37.4722,37.4231,37.4231,15900.0
2013-05-06 14:30:00,60.9,60.96,60.9,60.92,15900.0,37.4231,37.4599,37.4231,37.4354,15900.0
2013-05-06 15:00:00,60.92,61.02,60.84,60.88,28600.0,37.4354,37.4968,37.3862,37.4108,28600.0
2013-05-06 15:30:00,60.89,61.02,60.84,60.93,110700.0,37.4169,37.4968,37.3862,37.4415,110700.0
2013-05-07 09:30:00,60.95,61.44,60.89,61.42,45700.0,37.4538,37.7549,37.4169,37.7426,45700.0
2013-05-07 10:00:00,61.45,61.5,61.17,61.39,23600.0,37.7611,37.7918,37.589,37.7242,23600.0
2013-05-07 10:30:00,61.38,61.38,61.26,61.32,15700.0,37.718,37.718,37.6443,37.6812,15700.0
2013-05-07 11:00:00,61.33,61.52,61.31,61.45,28800.0,37.6873,37.8041,37.675,37.7611,28800.0
2013-05-07 11:30:00,61.44,61.45,61.31,61.32,30500.0,37.7549,37.7611,37.675,37.6812,30500.0
2013-05-07 12:00:00,61.33,61.35,61.27,61.35,12700.0,37.6873,37.6996,37.6504,37.6996,12700.0
2013-05-07 12:30:00,61.35,61.45,61.32,61.44,19100.0,37.6996,37.7611,37.6812,37.7549,19100.0
2013-05-07 13:00:00,61.44,61.49,61.41,61.46,18600.0,37.7549,37.7856,37.7365,37.7672,18600.0
2013-05-07 13:30:00,61.47,61.5,61.43,61.48,24400.0,37.7733,37.7918,37.7488,37.7795,24400.0
2013-05-07 14:00:00,61.48,61.51,61.45,61.49,30000.0,37.7795,37.7979,37.7611,37.7856,30000.0
2013-05-07 14:30:00,61.49,61.51,61.32,61.51,31400.0,37.7856,37.7979,37.6812,37.7979,31400.0
2013-05-07 15:00:00,61.5,61.7,61.48,61.67,58900.0,37.7918,37.9147,37.7795,37.8962,58900.0
2013-05-07 15:30:00,61.66,61.67,61.43,61.45,119400.0,37.8901,37.8962,37.7488,37.7611,119400.0
2013-05-08 09:30:00,61.35,61.67,61.31,61.62,41800.0,37.6996,37.8962,37.675,37.8655,41800.0
2013-05-08 10:00:00,61.63,61.73,61.59,61.7,23900.0,37.8717,37.9331,37.8471,37.9147,23900.0
2013-05-08 10:30:00,61.68,61.84,61.6,61.77,35600.0,37.9024,38.0007,37.8532,37.9577,35600.0
2013-05-08 11:00:00,61.74,61.74,61.56,61.64,30000.0,37.9393,37.9393,37.8286,37.8778,30000.0
2013-05-08 11:30:00,61.64,61.65,61.55,61.64,11400.0,37.8778,37.884,37.8225,37.8778,11400.0
2013-05-08 12:00:00,61.64,61.89,61.62,61.84,15200.0,37.8778,38.0314,37.8655,38.0007,15200.0
2013-05-08 12:30:00,61.85,62.0,61.84,61.93,32800.0,38.0069,38.099,38.0007,38.056,32800.0
2013-05-08 13:00:00,61.94,62.06,61.85,62.06,33800.0,38.0622,38.1359,38.0069,38.1359,33800.0
2013-05-08 13:30:00,62.06,62.06,61.85,61.86,25600.0,38.1359,38.1359,38.0069,38.013,25600.0
2013-05-08 14:00:00,61.86,61.9,61.86,61.9,14200.0,38.013,38.0376,38.013,38.0376,14200.0
2013-05-08 14:30:00,61.88,61.89,61.82,61.86,19500.0,38.0253,38.0314,37.9884,38.013,19500.0
2013-05-08 15:00:00,61.86,61.89,61.83,61.84,48600.0,38.013,38.0314,37.9946,38.0007,48600.0
2013-05-08 15:30:00,61.85,61.98,61.85,61.91,98600.0,38.0069,38.0867,38.0069,38.0437,98600.0
2013-05-09 09:30:00,62.04,62.13,61.9,62.06,56200.0,38.1236,38.1789,38.0376,38.1359,56200.0
2013-05-09 10:00:00,62.04,62.06,61.61,61.77,37800.0,38.1236,38.1359,37.8594,37.9577,37800.0
2013-05-09 10:30:00,61.77,61.98,61.74,61.96,27000.0,37.9577,38.0867,37.9393,38.0744,27000.0
2013-05-09 11:00:00,61.95,61.95,61.71,61.73,16400.0,38.0683,38.0683,37.9208,37.9331,16400.0
2013-05-09 11:30:00,61.74,61.76,61.61,61.63,16400.0,37.9393,37.9515,37.8594,37.8717,16400.0
2013-05-09 12:00:00,61.61,61.76,61.59,61.6,57500.0,37.8594,37.9515,37.8471,37.8532,57500.0
2013-05-09 12:30:00,61.59,61.62,61.47,61.5,28400.0,37.8471,37.8655,37.7733,37.7918,28400.0
2013-05-09 13:00:00,61.51,61.52,61.47,61.47,10300.0,37.7979,37.8041,37.7733,37.7733,10300.0
2013-05-09 13:30:00,61.47,61.53,61.44,61.44,15000.0,37.7733,37.8102,37.7549,37.7549,15000.0
2013-05-09 14:00:00,61.44,61.46,61.33,61.35,21700.0,37.7549,37.7672,37.6873,37.6996,21700.0
2013-05-09 14:30:00,61.34,61.34,60.97,60.98,47400.0,37.6935,37.6935,37.4661,37.4722,47400.0
2013-05-09 15:00:00,60.99,61.22,60.96,61.14,63000.0,37.4784,37.6197,37.4599,37.5706,63000.0
2013-05-09 15:30:00,61.15,61.2,61.07,61.13,78200.0,37.5767,37.6074,37.5275,37.5644,78200.0
2013-05-10 09:30:00,60.83,61.0,60.66,60.78,51300.0,37.3801,37.4845,37.2756,37.3493,51300.0
2013-05-10 10:00:00,60.8,60.82,60.71,60.77,23400.0,37.3616,37.3739,37.3063,37.3432,23400.0
2013-05-10 10:30:00,60.73,60.93,60.54,60.91,34000.0,37.3186,37.4415,37.2019,37.4292,34000.0
2013-05-10 11:00:00,60.93,60.93,60.71,60.84,33800.0,37.4415,37.4415,37.3063,37.3862,33800.0
2013-05-10 11:30:00,60.82,60.85,60.6,60.65,24000.0,37.3739,37.3924,37.2387,37.2695,24000.0
2013-05-10 12:00:00,60.66,60.7,60.59,60.6,20500.0,37.2756,37.3002,37.2326,37.2387,20500.0
2013-05-10 12:30:00,60.62,60.74,60.57,60.66,12800.0,37.251,37.3248,37.2203,37.2756,12800.0
2013-05-10 13:00:00,60.68,60.8,60.68,60.75,12600.0,37.2879,37.3616,37.2879,37.3309,12600.0
2013-05-10 13:30:00,60.73,60.85,60.71,60.78,11600.0,37.3186,37.3924,37.3063,37.3493,11600.0
2013-05-10 14:00:00,60.78,60.93,60.78,60.87,9000.0,37.3493,37.4415,37.3493,37.4046,9000.0
2013-05-10 14:30:00,60.89,60.92,60.86,60.89,12000.0,37.4169,37.4354,37.3985,37.4169,12000.0
2013-05-10 15:00:00,60.89,60.91,60.85,60.87,13800.0,37.4169,37.4292,37.3924,37.4046,13800.0
2013-05-10 15:30:00,60.87,60.97,60.75,60.97,46000.0,37.4046,37.4661,37.3309,37.4661,46000.0
2013-05-13 09:30:00,60.92,61.03,60.36,60.42,53100.0,37.4354,37.503,37.0912,37.1281,53100.0
2013-05-13 10:00:00,60.4,60.78,60.4,60.65,32500.0,37.1158,37.3493,37.1158,37.2695,32500.0
2013-05-13 10:30:00,60.66,60.77,60.61,60.67,12900.0,37.2756,37.3432,37.2449,37.2817,12900.0
2013-05-13 11:00:00,60.66,60.85,60.64,60.77,56400.0,37.2756,37.3924,37.2633,37.3432,56400.0
2013-05-13 11:30:00,60.8,60.87,60.78,60.81,30800.0,37.3616,37.4046,37.3493,37.3678,30800.0
2013-05-13 12:00:00,60.85,60.88,60.82,60.84,18500.0,37.3924,37.4108,37.3739,37.3862,18500.0
2013-05-13 12:30:00,60.84,60.85,60.81,60.81,45200.0,37.3862,37.3924,37.3678,37.3678,45200.0
2013-05-13 13:00:00,60.8,60.91,60.73,60.8,9000.0,37.3616,37.4292,37.3186,37.3616,9000.0
2013-05-13 13:30:00,60.8,60.8,60.68,60.75,23400.0,37.3616,37.3616,37.2879,37.3309,23400.0
2013-05-13 14:00:00,60.75,60.8,60.69,60.7,10700.0,37.3309,37.3616,37.294,37.3002,10700.0
2013-05-13 14:30:00,60.7,60.76,60.68,60.7,10100.0,37.3002,37.337,37.2879,37.3002,10100.0
2013-05-13 15:00:00,60.74,60.74,60.59,60.64,20100.0,37.3248,37.3248,37.2326,37.2633,20100.0
2013-05-13 15:30:00,60.64,60.7,60.6,60.67,38200.0,37.2633,37.3002,37.2387,37.2817,38200.0
2013-05-14 09:30:00,60.44,60.74,60.37,60.74,60300.0,37.1404,37.3248,37.0974,37.3248,60300.0
2013-05-14 10:00:00,60.8,60.89,60.67,60.75,37900.0,37.3616,37.4169,37.2817,37.3309,37900.0
2013-05-14 10:30:00,60.75,60.75,60.63,60.68,25400.0,37.3309,37.3309,37.2572,37.2879,25400.0
2013-05-14 11:00:00,60.68,60.78,60.67,60.74,43400.0,37.2879,37.3493,37.2817,37.3248,43400.0
2013-05-14 11:30:00,60.75,60.8,60.66,60.7,27400.0,37.3309,37.3616,37.2756,37.3002,27400.0
2013-05-14 12:00:00,60.69,60.77,60.64,60.68,29400.0,37.294,37.3432,37.2633,37.2879,29400.0
2013-05-14 12:30:00,60.72,60.72,60.49,60.51,23600.0,37.3125,37.3125,37.1711,37.1834,23600.0
2013-05-14 13:00:00,60.5,60.56,60.48,60.52,31600.0,37.1773,37.2141,37.165,37.1896,31600.0
2013-05-14 13:30:00,60.53,60.55,60.45,60.47,22700.0,37.1957,37.208,37.1466,37.1588,22700.0
2013-05-14 14:00:00,60.52,60.52,60.35,60.4,38100.0,37.1896,37.1896,37.0851,37.1158,38100.0
2013-05-14 14:30:00,60.42,60.56,60.36,60.37,21500.0,37.1281,37.2141,37.0912,37.0974,21500.0
2013-05-14 15:00:00,60.39,60.59,60.36,60.53,56500.0,37.1097,37.2326,37.0912,37.1957,56500.0
2013-05-14 15:30:00,60.55,60.58,60.45,60.49,103400.0,37.208,37.2264,37.1466,37.1711,103400.0
2013-05-15 09:30:00,60.19,60.43,59.74,59.88,108900.0,36.9868,37.1343,36.7103,36.7963,108900.0
2013-05-15 10:00:00,59.87,59.93,59.53,59.59,42200.0,36.7901,36.827,36.5812,36.6181,42200.0
2013-05-15 10:30:00,59.6,59.68,59.48,59.61,45000.0,36.6242,36.6734,36.5505,36.6304,45000.0
2013-05-15 11:00:00,59.61,59.92,59.61,59.83,36000.0,36.6304,36.8209,36.6304,36.7656,36000.0
2013-05-15 11:30:00,59.83,59.96,59.82,59.94,22400.0,36.7656,36.8454,36.7594,36.8332,22400.0
2013-05-15 12:00:00,59.93,60.04,59.93,59.94,22900.0,36.827,36.8946,36.827,36.8332,22900.0
2013-05-15 12:30:00,59.94,59.95,59.9,59.91,20000.0,36.8332,36.8393,36.8086,36.8147,20000.0
2013-05-15 13:00:00,59.9,59.91,59.66,59.81,24800.0,36.8086,36.8147,36.6611,36.7533,24800.0
2013-05-15 13:30:00,59.82,59.86,59.69,59.72,22700.0,36.7594,36.784,36.6795,36.698,22700.0
2013-05-15 14:00:00,59.72,59.81,59.67,59.7,24100.0,36.698,36.7533,36.6672,36.6857,24100.0
2013-05-15 14:30:00,59.7,59.74,59.59,59.65,34000.0,36.6857,36.7103,36.6181,36.655,34000.0
2013-05-15 15:00:00,59.65,59.68,59.56,59.6,37800.0,36.655,36.6734,36.5996,36.6242,37800.0
2013-05-15 15:30:00,59.61,59.93,59.6,59.87,128200.0,36.6304,36.827,36.6242,36.7901,128200.0
2013-05-16 09:30:00,59.93,60.24,59.91,60.19,32000.0,36.827,37.0175,36.8147,36.9868,32000.0
2013-05-16 10:00:00,60.18,60.25,60.06,60.21,24700.0,36.9806,37.0237,36.9069,36.9991,24700.0
2013-05-16 10:30:00,60.24,60.55,60.23,60.55,34500.0,37.0175,37.208,37.0114,37.208,34500.0
2013-05-16 11:00:00,60.55,60.57,60.42,60.43,25800.0,37.208,37.2203,37.1281,37.1343,25800.0
2013-05-16 11:30:00,60.44,60.47,60.36,60.36,13000.0,37.1404,37.1588,37.0912,37.0912,13000.0
2013-05-16 12:00:00,60.36,60.36,60.09,60.19,18800.0,37.0912,37.0912,36.9253,36.9868,18800.0
2013-05-16 12:30:00,60.15,60.15,60.0,60.07,70900.0,36.9622,36.9622,36.87,36.913,70900.0
2013-05-16 13:00:00,60.07,60.09,59.96,59.97,11400.0,36.913,36.9253,36.8454,36.8516,11400.0
2013-05-16 13:30:00,59.96,60.03,59.9,59.98,20000.0,36.8454,36.8885,36.8086,36.8577,20000.0
2013-05-16 14:00:00,59.99,60.0,59.9,59.99,28500.0,36.8639,36.87,36.8086,36.8639,28500.0
2013-05-16 14:30:00,59.97,60.0,59.88,59.91,34200.0,36.8516,36.87,36.7963,36.8147,34200.0
2013-05-16 15:00:00,59.9,60.0,59.76,59.82,56200.0,36.8086,36.87,36.7225,36.7594,56200.0
2013-05-16 15:30:00,59.82,59.92,59.7,59.87,185200.0,36.7594,36.8209,36.6857,36.7901,185200.0
2013-05-17 09:30:00,59.15,59.63,58.79,59.59,216500.0,36.3477,36.6427,36.1265,36.6181,216500.0
2013-05-17 10:00:00,59.6,59.82,59.6,59.8,75600.0,36.6242,36.7594,36.6242,36.7471,75600.0
2013-05-17 10:30:00,59.8,59.93,59.73,59.76,33500.0,36.7471,36.827,36.7041,36.7225,33500.0
2013-05-17 11:00:00,59.78,59.83,59.67,59.74,37900.0,36.7348,36.7656,36.6672,36.7103,37900.0
2013-05-17 11:30:00,59.77,59.96,59.75,59.94,25600.0,36.7287,36.8454,36.7164,36.8332,25600.0
2013-05-17 12:00:00,59.93,60.02,59.92,59.97,27800.0,36.827,36.8823,36.8209,36.8516,27800.0
2013-05-17 12:30:00,59.95,60.11,59.91,60.1,40200.0,36.8393,36.9376,36.8147,36.9315,40200.0
2013-05-17 13:00:00,60.11,60.14,60.06,60.13,29500.0,36.9376,36.9561,36.9069,36.9499,29500.0
2013-05-17 13:30:00,60.14,60.21,60.11,60.17,38900.0,36.9561,36.9991,36.9376,36.9745,38900.0
2013-05-17 14:00:00,60.18,60.32,60.18,60.3,40400.0,36.9806,37.0667,36.9806,37.0544,40400.0
2013-05-17 14:30:00,60.32,60.41,60.26,60.38,53800.0,37.0667,37.122,37.0298,37.1035,53800.0
2013-05-17 15:00:00,60.38,60.45,60.3,60.45,32600.0,37.1035,37.1466,37.0544,37.1466,32600.0
2013-05-17 15:30:00,60.46,60.62,60.4,60.43,150100.0,37.1527,37.251,37.1158,37.1343,150100.0
2013-05-20 09:30:00,60.26,60.34,60.0,60.26,26300.0,37.0298,37.079,36.87,37.0298,26300.0
2013-05-20 10:00:00,60.27,60.43,60.27,60.38,26200.0,37.0359,37.1343,37.0359,37.1035,26200.0
2013-05-20 10:30:00,60.37,60.49,60.32,60.47,22800.0,37.0974,37.1711,37.0667,37.1588,22800.0
2013-05-20 11:00:00,60.49,60.59,60.46,60.56,12200.0,37.1711,37.2326,37.1527,37.2141,12200.0
2013-05-20 11:30:00,60.56,60.64,60.55,60.61,14900.0,37.2141,37.2633,37.208,37.2449,14900.0
2013-05-20 12:00:00,60.6,60.67,60.56,60.61,21900.0,37.2387,37.2817,37.2141,37.2449,21900.0
2013-05-20 12:30:00,60.61,60.69,60.61,60.65,19300.0,37.2449,37.294,37.2449,37.2695,19300.0
2013-05-20 13:00:00,60.65,60.67,60.6,60.6,24400.0,37.2695,37.2817,37.2387,37.2387,24400.0
2013-05-20 13:30:00,60.61,60.66,60.58,60.58,25300.0,37.2449,37.2756,37.2264,37.2264,25300.0
2013-05-20 14:00:00,60.58,60.64,60.48,60.62,12900.0,37.2264,37.2633,37.165,37.251,12900.0
2013-05-20 14:30:00,60.64,60.64,60.49,60.53,23500.0,37.2633,37.2633,37.1711,37.1957,23500.0
2013-05-20 15:00:00,60.54,60.64,60.54,60.58,16900.0,37.2019,37.2633,37.2019,37.2264,16900.0
2013-05-20 15:30:00,60.59,60.63,60.52,60.6,34700.0,37.2326,37.2572,37.1896,37.2387,34700.0
2013-05-21 09:30:00,60.52,60.99,60.24,60.97,73500.0,37.1896,37.4784,37.0175,37.4661,73500.0
2013-05-21 10:00:00,60.97,61.09,60.77,60.93,122900.0,37.4661,37.5398,37.3432,37.4415,122900.0
2013-05-21 10:30:00,60.95,61.15,60.84,61.15,62400.0,37.4538,37.5767,37.3862,37.5767,62400.0
2013-05-21 11:00:00,61.14,61.41,61.12,61.36,112600.0,37.5706,37.7365,37.5583,37.7057,112600.0
2013-05-21 11:30:00,61.32,61.64,61.32,61.54,48100.0,37.6812,37.8778,37.6812,37.8164,48100.0
2013-05-21 12:00:00,61.55,61.93,61.53,61.84,48500.0,37.8225,38.056,37.8102,38.0007,48500.0
2013-05-21 12:30:00,61.88,62.01,61.83,61.99,125600.0,38.0253,38.1052,37.9946,38.0929,125600.0
2013-05-21 13:00:00,61.99,62.3,61.99,62.27,64500.0,38.0929,38.2834,38.0929,38.2649,64500.0
2013-05-21 13:30:00,62.28,62.33,62.19,62.27,85100.0,38.2711,38.3018,38.2158,38.2649,85100.0
2013-05-21 14:00:00,62.26,62.4,62.23,62.26,82700.0,38.2588,38.3448,38.2404,38.2588,82700.0
2013-05-21 14:30:00,62.25,62.36,62.18,62.36,63400.0,38.2527,38.3202,38.2096,38.3202,63400.0
2013-05-21 15:00:00,62.34,62.5,62.21,62.21,108800.0,38.308,38.4063,38.2281,38.2281,108800.0
2013-05-21 15:30:00,62.22,62.32,62.07,62.17,191600.0,38.2342,38.2957,38.142,38.2035,191600.0
2013-05-22 09:30:00,61.94,62.2,61.72,61.83,80000.0,38.0622,38.2219,37.927,37.9946,80000.0
2013-05-22 10:00:00,61.83,62.24,61.83,62.22,56500.0,37.9946,38.2465,37.9946,38.2342,56500.0
2013-05-22 10:30:00,62.17,62.17,61.62,61.74,71000.0,38.2035,38.2035,37.8655,37.9393,71000.0
2013-05-22 11:00:00,61.74,61.93,61.68,61.88,27500.0,37.9393,38.056,37.9024,38.0253,27500.0
2013-05-22 11:30:00,61.88,62.09,61.83,61.9,43300.0,38.0253,38.1543,37.9946,38.0376,43300.0
2013-05-22 12:00:00,61.88,61.9,61.66,61.77,57400.0,38.0253,38.0376,37.8901,37.9577,57400.0
2013-05-22 12:30:00,61.76,61.76,61.6,61.66,34000.0,37.9515,37.9515,37.8532,37.8901,34000.0
2013-05-22 13:00:00,61.67,61.71,61.53,61.56,22000.0,37.8962,37.9208,37.8102,37.8286,22000.0
2013-05-22 13:30:00,61.53,61.56,61.34,61.49,58900.0,37.8102,37.8286,37.6935,37.7856,58900.0
2013-05-22 14:00:00,61.47,61.51,61.13,61.24,81000.0,37.7733,37.7979,37.5644,37.632,81000.0
2013-05-22 14:30:00,61.26,61.38,61.08,61.33,39200.0,37.6443,37.718,37.5337,37.6873,39200.0
2013-05-22 15:00:00,61.32,61.34,61.05,61.09,43600.0,37.6812,37.6935,37.5153,37.5398,43600.0
2013-05-22 15:30:00,61.1,61.22,61.0,61.16,108500.0,37.546,37.6197,37.4845,37.5828,108500.0
2013-05-23 09:30:00,60.88,61.31,60.73,60.83,143100.0,37.4108,37.675,37.3186,37.3801,143100.0
2013-05-23 10:00:00,60.85,61.01,60.77,60.86,33400.0,37.3924,37.4907,37.3432,37.3985,33400.0
2013-05-23 10:30:00,60.85,60.91,60.83,60.84,26700.0,37.3924,37.4292,37.3801,37.3862,26700.0
2013-05-23 11:00:00,60.86,61.35,60.84,61.24,29500.0,37.3985,37.6996,37.3862,37.632,29500.0
2013-05-23 11:30:00,61.25,61.43,61.2,61.4,37300.0,37.6382,37.7488,37.6074,37.7303,37300.0
2013-05-23 12:00:00,61.44,61.53,61.28,61.29,27000.0,37.7549,37.8102,37.6566,37.6627,27000.0
2013-05-23 12:30:00,61.28,61.31,61.16,61.23,21600.0,37.6566,37.675,37.5828,37.6259,21600.0
2013-05-23 13:00:00,61.24,61.32,61.09,61.12,16400.0,37.632,37.6812,37.5398,37.5583,16400.0
2013-05-23 13:30:00,61.13,61.2,61.1,61.14,23600.0,37.5644,37.6074,37.546,37.5706,23600.0
2013-05-23 14:00:00,61.13,61.29,61.09,61.24,37700.0,37.5644,37.6627,37.5398,37.632,37700.0
2013-05-23 14:30:00,61.22,61.31,61.12,61.19,33600.0,37.6197,37.675,37.5583,37.6013,33600.0
2013-05-23 15:00:00,61.19,61.27,61.11,61.25,26500.0,37.6013,37.6504,37.5521,37.6382,26500.0
2013-05-23 15:30:00,61.25,61.33,61.17,61.31,73800.0,37.6382,37.6873,37.589,37.675,73800.0
2013-05-24 09:30:00,60.91,61.32,60.85,61.27,49500.0,37.4292,37.6812,37.3924,37.6504,49500.0
2013-05-24 10:00:00,61.27,61.44,61.13,61.36,43100.0,37.6504,37.7549,37.5644,37.7057,43100.0
2013-05-24 10:30:00,61.37,61.52,61.35,61.52,35700.0,37.7119,37.8041,37.6996,37.8041,35700.0
2013-05-24 11:00:00,61.51,61.58,61.34,61.36,31300.0,37.7979,37.8409,37.6935,37.7057,31300.0
2013-05-24 11:30:00,61.36,61.55,61.36,61.53,24600.0,37.7057,37.8225,37.7057,37.8102,24600.0
2013-05-24 12:00:00,61.51,61.54,61.39,61.48,15000.0,37.7979,37.8164,37.7242,37.7795,15000.0
2013-05-24 12:30:00,61.49,61.52,61.39,61.41,20800.0,37.7856,37.8041,37.7242,37.7365,20800.0
2013-05-24 13:00:00,61.4,61.65,61.36,61.56,40600.0,37.7303,37.884,37.7057,37.8286,40600.0
2013-05-24 13:30:00,61.57,61.59,61.44,61.46,14400.0,37.8348,37.8471,37.7549,37.7672,14400.0
2013-05-24 14:00:00,61.44,61.75,61.39,61.64,34400.0,37.7549,37.9454,37.7242,37.8778,34400.0
2013-05-24 14:30:00,61.63,61.63,61.48,61.48,19500.0,37.8717,37.8717,37.7795,37.7795,19500.0
2013-05-24 15:00:00,61.5,61.52,61.41,61.43,34600.0,37.7918,37.8041,37.7365,37.7488,34600.0
2013-05-24 15:30:00,61.42,61.53,61.39,61.53,56200.0,37.7426,37.8102,37.7242,37.8102,56200.0
2013-05-28 09:30:00,61.59,61.97,61.44,61.93,94000.0,37.8471,38.0806,37.7549,38.056,94000.0
2013-05-28 10:00:00,61.94,62.13,61.71,61.85,53900.0,38.0622,38.1789,37.9208,38.0069,53900.0
2013-05-28 10:30:00,61.84,61.84,61.58,61.7,37900.0,38.0007,38.0007,37.8409,37.9147,37900.0
2013-05-28 11:00:00,61.71,61.77,61.59,61.77,19100.0,37.9208,37.9577,37.8471,37.9577,19100.0
2013-05-28 11:30:00,61.77,61.81,61.66,61.67,25100.0,37.9577,37.9823,37.8901,37.8962,25100.0
2013-05-28 12:00:00,61.67,61.78,61.65,61.76,20400.0,37.8962,37.9638,37.884,37.9515,20400.0
2013-05-28 12:30:00,61.75,61.79,61.68,61.76,14900.0,37.9454,37.97,37.9024,37.9515,14900.0
2013-05-28 13:00:00,61.75,61.75,61.63,61.66,31000.0,37.9454,37.9454,37.8717,37.8901,31000.0
2013-05-28 13:30:00,61.7,61.7,61.6,61.65,24100.0,37.9147,37.9147,37.8532,37.884,24100.0
2013-05-28 14:00:00,61.65,61.67,61.5,61.6,36600.0,37.884,37.8962,37.7918,37.8532,36600.0
2013-05-28 14:30:00,61.58,61.69,61.52,61.68,20200.0,37.8409,37.9085,37.8041,37.9024,20200.0
2013-05-28 15:00:00,61.68,61.69,61.58,61.63,47600.0,37.9024,37.9085,37.8409,37.8717,47600.0
2013-05-28 15:30:00,61.64,61.71,61.59,61.66,50700.0,37.8778,37.9208,37.8471,37.8901,50700.0
2013-05-29 09:30:00,61.28,61.7,61.12,61.53,91300.0,37.6566,37.9147,37.5583,37.8102,91300.0
2013-05-29 10:00:00,61.54,61.75,61.48,61.66,63500.0,37.8164,37.9454,37.7795,37.8901,63500.0
2013-05-29 10:30:00,61.65,61.76,61.34,61.35,58300.0,37.884,37.9515,37.6935,37.6996,58300.0
2013-05-29 11:00:00,61.32,61.42,61.09,61.26,62200.0,37.6812,37.7426,37.5398,37.6443,62200.0
2013-05-29 11:30:00,61.29,61.34,61.18,61.28,15900.0,37.6627,37.6935,37.5951,37.6566,15900.0
2013-05-29 12:00:00,61.26,61.39,61.19,61.39,15900.0,37.6443,37.7242,37.6013,37.7242,15900.0
2013-05-29 12:30:00,61.36,61.47,61.24,61.26,33600.0,37.7057,37.7733,37.632,37.6443,33600.0
2013-05-29 13:00:00,61.28,61.41,61.24,61.4,14200.0,37.6566,37.7365,37.632,37.7303,14200.0
2013-05-29 13:30:00,61.41,61.73,61.39,61.72,32900.0,37.7365,37.9331,37.7242,37.927,32900.0
2013-05-29 14:00:00,61.7,61.9,61.66,61.72,41600.0,37.9147,38.0376,37.8901,37.927,41600.0
2013-05-29 14:30:00,61.67,61.74,61.61,61.64,21100.0,37.8962,37.9393,37.8594,37.8778,21100.0
2013-05-29 15:00:00,61.64,61.71,61.52,61.7,39500.0,37.8778,37.9208,37.8041,37.9147,39500.0
2013-05-29 15:30:00,61.71,61.81,61.55,61.77,61200.0,37.9208,37.9823,37.8225,37.9577,61200.0
2013-05-30 09:30:00,61.27,61.37,60.38,60.81,222100.0,37.6504,37.7119,37.1035,37.3678,222100.0
2013-05-30 10:00:00,60.78,60.86,60.68,60.79,58100.0,37.3493,37.3985,37.2879,37.3555,58100.0
2013-05-30 10:30:00,60.8,60.94,60.8,60.94,30600.0,37.3616,37.4477,37.3616,37.4477,30600.0
2013-05-30 11:00:00,60.89,60.93,60.79,60.87,25400.0,37.4169,37.4415,37.3555,37.4046,25400.0
2013-05-30 11:30:00,60.88,60.88,60.78,60.79,14300.0,37.4108,37.4108,37.3493,37.3555,14300.0
2013-05-30 12:00:00,60.8,60.83,60.71,60.73,21100.0,37.3616,37.3801,37.3063,37.3186,21100.0
2013-05-30 12:30:00,60.72,60.76,60.71,60.75,17600.0,37.3125,37.337,37.3063,37.3309,17600.0
2013-05-30 13:00:00,60.77,60.83,60.74,60.78,16100.0,37.3432,37.3801,37.3248,37.3493,16100.0
2013-05-30 13:30:00,60.79,60.87,60.75,60.81,25000.0,37.3555,37.4046,37.3309,37.3678,25000.0
2013-05-30 14:00:00,60.82,60.91,60.77,60.86,16000.0,37.3739,37.4292,37.3432,37.3985,16000.0
2013-05-30 14:30:00,60.88,60.9,60.78,60.86,16500.0,37.4108,37.4231,37.3493,37.3985,16500.0
2013-05-30 15:00:00,60.84,60.99,60.82,60.9,41000.0,37.3862,37.4784,37.3739,37.4231,41000.0
2013-05-30 15:30:00,60.91,61.0,60.86,61.0,80100.0,37.4292,37.4845,37.3985,37.4845,80100.0
2013-05-31 09:30:00,60.81,60.85,60.23,60.23,83000.0,37.3678,37.3924,37.0114,37.0114,83000.0
2013-05-31 10:00:00,60.25,60.28,60.09,60.13,51600.0,37.0237,37.0421,36.9253,36.9499,51600.0
2013-05-31 10:30:00,60.13,60.22,59.98,60.07,78100.0,36.9499,37.0052,36.8577,36.913,78100.0
2013-05-31 11:00:00,60.05,60.35,59.95,60.27,38200.0,36.9008,37.0851,36.8393,37.0359,38200.0
2013-05-31 11:30:00,60.24,60.36,60.21,60.23,15400.0,37.0175,37.0912,36.9991,37.0114,15400.0
2013-05-31 12:00:00,60.18,60.22,60.07,60.2,17300.0,36.9806,37.0052,36.913,36.9929,17300.0
2013-05-31 12:30:00,60.18,60.18,60.04,60.04,12700.0,36.9806,36.9806,36.8946,36.8946,12700.0
2013-05-31 13:00:00,60.04,60.12,60.03,60.1,11000.0,36.8946,36.9438,36.8885,36.9315,11000.0
2013-05-31 13:30:00,60.1,60.12,60.04,60.11,16400.0,36.9315,36.9438,36.8946,36.9376,16400.0
2013-05-31 14:00:00,60.11,60.12,60.01,60.01,16200.0,36.9376,36.9438,36.8762,36.8762,16200.0
2013-05-31 14:30:00,60.0,60.02,59.78,59.79,55600.0,36.87,36.8823,36.7348,36.741,55600.0
2013-05-31 15:00:00,59.79,59.99,59.78,59.83,39400.0,36.741,36.8639,36.7348,36.7656,39400.0
2013-05-31 15:30:00,59.85,59.87,59.37,59.41,342500.0,36.7779,36.7901,36.4829,36.5075,342500.0
2013-06-03 09:30:00,59.81,59.81,59.47,59.67,73600.0,36.7533,36.7533,36.5443,36.6672,73600.0
2013-06-03 10:00:00,59.66,60.05,59.64,59.89,54700.0,36.6611,36.9008,36.6488,36.8024,54700.0
2013-06-03 10:30:00,59.88,59.9,59.57,59.57,36200.0,36.7963,36.8086,36.6058,36.6058,36200.0
2013-06-03 11:00:00,59.56,60.04,59.56,59.96,36200.0,36.5996,36.8946,36.5996,36.8454,36200.0
2013-06-03 11:30:00,59.96,60.15,59.94,60.15,43400.0,36.8454,36.9622,36.8332,36.9622,43400.0
2013-06-03 12:00:00,60.14,60.15,59.87,59.98,23800.0,36.9561,36.9622,36.7901,36.8577,23800.0
2013-06-03 12:30:00,59.98,59.98,59.58,59.72,37200.0,36.8577,36.8577,36.6119,36.698,37200.0
2013-06-03 13:00:00,59.72,59.75,59.39,59.55,41700.0,36.698,36.7164,36.4952,36.5935,41700.0
2013-06-03 13:30:00,59.57,59.72,59.51,59.7,65400.0,36.6058,36.698,36.5689,36.6857,65400.0
2013-06-03 14:00:00,59.64,59.79,59.5,59.5,29400.0,36.6488,36.741,36.5628,36.5628,29400.0
2013-06-03 14:30:00,59.48,59.57,59.41,59.47,25500.0,36.5505,36.6058,36.5075,36.5443,25500.0
2013-06-03 15:00:00,59.49,59.6,59.44,59.51,36400.0,36.5566,36.6242,36.5259,36.5689,36400.0
2013-06-03 15:30:00,59.51,59.83,59.49,59.82,84100.0,36.5689,36.7656,36.5566,36.7594,84100.0
2013-06-04 09:30:00,59.49,59.75,59.43,59.6,79500.0,36.5566,36.7164,36.5198,36.6242,79500.0
2013-06-04 10:00:00,59.6,59.77,59.54,59.66,23600.0,36.6242,36.7287,36.5874,36.6611,23600.0
2013-06-04 10:30:00,59.66,59.7,59.52,59.54,16200.0,36.6611,36.6857,36.5751,36.5874,16200.0
2013-06-04 11:00:00,59.52,59.61,59.52,59.53,20900.0,36.5751,36.6304,36.5751,36.5812,20900.0
2013-06-04 11:30:00,59.53,59.57,59.45,59.53,20500.0,36.5812,36.6058,36.5321,36.5812,20500.0
2013-06-04 12:00:00,59.53,59.53,59.25,59.25,28800.0,36.5812,36.5812,36.4092,36.4092,28800.0
2013-06-04 12:30:00,59.24,59.31,59.21,59.23,28200.0,36.403,36.446,36.3846,36.3969,28200.0
2013-06-04 13:00:00,59.24,59.34,59.16,59.2,36100.0,36.403,36.4645,36.3538,36.3784,36100.0
2013-06-04 13:30:00,59.22,59.23,58.98,59.03,48800.0,36.3907,36.3969,36.2432,36.274,48800.0
2013-06-04 14:00:00,59.02,59.13,58.96,59.06,36100.0,36.2678,36.3354,36.2309,36.2924,36100.0
2013-06-04 14:30:00,59.07,59.23,59.06,59.18,25000.0,36.2985,36.3969,36.2924,36.3661,25000.0
2013-06-04 15:00:00,59.15,59.17,58.98,59.07,56400.0,36.3477,36.36,36.2432,36.2985,56400.0
2013-06-04 15:30:00,59.09,59.28,59.09,59.15,86200.0,36.3108,36.4276,36.3108,36.3477,86200.0
2013-06-05 09:30:00,59.09,59.09,58.42,58.43,93800.0,36.3108,36.3108,35.8991,35.9053,93800.0
2013-06-05 10:00:00,58.41,58.72,58.21,58.45,83100.0,35.893,36.0835,35.7701,35.9176,83100.0
2013-06-05 10:30:00,58.46,58.75,58.41,58.69,41300.0,35.9237,36.1019,35.893,36.065,41300.0
2013-06-05 11:00:00,58.67,58.72,58.49,58.5,27100.0,36.0527,36.0835,35.9421,35.9483,27100.0
2013-06-05 11:30:00,58.47,58.68,58.4,58.59,28200.0,35.9298,36.0589,35.8868,36.0036,28200.0
2013-06-05 12:00:00,58.58,58.8,58.44,58.6,63000.0,35.9974,36.1326,35.9114,36.0097,63000.0
2013-06-05 12:30:00,58.59,58.59,58.41,58.49,10700.0,36.0036,36.0036,35.893,35.9421,10700.0
2013-06-05 13:00:00,58.48,58.59,58.4,58.42,16800.0,35.936,36.0036,35.8868,35.8991,16800.0
2013-06-05 13:30:00,58.42,58.58,58.41,58.45,19000.0,35.8991,35.9974,35.893,35.9176,19000.0
2013-06-05 14:00:00,58.43,58.49,58.26,58.3,19000.0,35.9053,35.9421,35.8008,35.8254,19000.0
2013-06-05 14:30:00,58.31,58.44,58.28,58.43,33200.0,35.8315,35.9114,35.8131,35.9053,33200.0
2013-06-05 15:00:00,58.42,58.49,58.29,58.32,55500.0,35.8991,35.9421,35.8192,35.8377,55500.0
2013-06-05 15:30:00,58.31,58.58,58.3,58.51,125800.0,35.8315,35.9974,35.8254,35.9544,125800.0
2013-06-06 09:30:00,58.23,58.29,58.0,58.17,64900.0,35.7824,35.8192,35.641,35.7455,64900.0
2013-06-06 10:00:00,58.2,58.32,58.06,58.3,73900.0,35.7639,35.8377,35.6779,35.8254,73900.0
2013-06-06 10:30:00,58.3,58.38,58.18,58.27,23100.0,35.8254,35.8745,35.7516,35.8069,23100.0
2013-06-06 11:00:00,58.26,58.37,58.22,58.24,32200.0,35.8008,35.8684,35.7762,35.7885,32200.0
2013-06-06 11:30:00,58.24,58.74,58.22,58.55,60600.0,35.7885,36.0958,35.7762,35.979,60600.0
2013-06-06 12:00:00,58.55,58.66,58.37,58.48,30900.0,35.979,36.0466,35.8684,35.936,30900.0
2013-06-06 12:30:00,58.44,58.5,58.02,58.09,22800.0,35.9114,35.9483,35.6533,35.6963,22800.0
2013-06-06 13:00:00,58.1,58.28,57.98,58.17,47600.0,35.7025,35.8131,35.6287,35.7455,47600.0
2013-06-06 13:30:00,58.16,58.25,58.12,58.24,27400.0,35.7393,35.7947,35.7148,35.7885,27400.0
2013-06-06 14:00:00,58.25,58.27,58.12,58.25,25000.0,35.7947,35.8069,35.7148,35.7947,25000.0
2013-06-06 14:30:00,58.26,58.31,58.18,58.19,27900.0,35.8008,35.8315,35.7516,35.7578,27900.0
2013-06-06 15:00:00,58.17,58.21,58.0,58.1,74400.0,35.7455,35.7701,35.641,35.7025,74400.0
2013-06-06 15:30:00,58.08,58.33,57.94,58.23,214600.0,35.6902,35.8438,35.6042,35.7824,214600.0
2013-06-07 09:30:00,58.74,58.74,58.07,58.33,137100.0,36.0958,36.0958,35.684,35.8438,137100.0
2013-06-07 10:00:00,58.4,58.65,58.29,58.45,67200.0,35.8868,36.0405,35.8192,35.9176,67200.0
2013-06-07 10:30:00,58.45,58.78,58.44,58.68,48100.0,35.9176,36.1203,35.9114,36.0589,48100.0
2013-06-07 11:00:00,58.68,58.88,58.59,58.86,37600.0,36.0589,36.1818,36.0036,36.1695,37600.0
2013-06-07 11:30:00,58.83,58.98,58.66,58.95,28000.0,36.1511,36.2432,36.0466,36.2248,28000.0
2013-06-07 12:00:00,58.89,58.97,58.73,58.74,19000.0,36.1879,36.2371,36.0896,36.0958,19000.0
2013-06-07 12:30:00,58.78,58.87,58.55,58.58,28000.0,36.1203,36.1756,35.979,35.9974,28000.0
2013-06-07 13:00:00,58.59,58.81,58.59,58.69,19500.0,36.0036,36.1388,36.0036,36.065,19500.0
2013-06-07 13:30:00,58.73,58.86,58.71,58.78,20800.0,36.0896,36.1695,36.0773,36.1203,20800.0
2013-06-07 14:00:00,58.73,58.76,58.58,58.59,15000.0,36.0896,36.108,35.9974,36.0036,15000.0
2013-06-07 14:30:00,58.59,58.78,58.54,58.71,27100.0,36.0036,36.1203,35.9729,36.0773,27100.0
2013-06-07 15:00:00,58.72,58.88,58.7,58.87,36400.0,36.0835,36.1818,36.0712,36.1756,36400.0
2013-06-07 15:30:00,58.87,58.87,58.66,58.82,90400.0,36.1756,36.1756,36.0466,36.1449,90400.0
2013-06-10 09:30:00,59.01,59.01,58.64,58.77,48600.0,36.2617,36.2617,36.0343,36.1142,48600.0
2013-06-10 10:00:00,58.72,59.03,58.61,58.94,31000.0,36.0835,36.274,36.0159,36.2187,31000.0
2013-06-10 10:30:00,58.97,59.4,58.97,59.22,28200.0,36.2371,36.5013,36.2371,36.3907,28200.0
2013-06-10 11:00:00,59.25,59.28,59.16,59.16,14100.0,36.4092,36.4276,36.3538,36.3538,14100.0
2013-06-10 11:30:00,59.17,59.24,59.08,59.18,9900.0,36.36,36.403,36.3047,36.3661,9900.0
2013-06-10 12:00:00,59.14,59.16,58.98,58.99,11200.0,36.3416,36.3538,36.2432,36.2494,11200.0
2013-06-10 12:30:00,58.97,58.98,58.89,58.92,9000.0,36.2371,36.2432,36.1879,36.2064,9000.0
2013-06-10 13:00:00,58.91,58.96,58.86,58.89,8400.0,36.2002,36.2309,36.1695,36.1879,8400.0
2013-06-10 13:30:00,58.89,58.95,58.86,58.94,13600.0,36.1879,36.2248,36.1695,36.2187,13600.0
2013-06-10 14:00:00,58.94,58.99,58.9,58.92,12000.0,36.2187,36.2494,36.1941,36.2064,12000.0
2013-06-10 14:30:00,58.93,58.97,58.88,58.91,12200.0,36.2125,36.2371,36.1818,36.2002,12200.0
2013-06-10 15:00:00,58.92,59.09,58.91,59.06,25700.0,36.2064,36.3108,36.2002,36.2924,25700.0
2013-06-10 15:30:00,59.06,59.1,58.97,59.01,33900.0,36.2924,36.317,36.2371,36.2617,33900.0
2013-06-11 09:30:00,58.41,58.81,58.13,58.76,78200.0,35.893,36.1388,35.7209,36.108,78200.0
2013-06-11 10:00:00,58.75,58.79,58.51,58.61,62000.0,36.1019,36.1265,35.9544,36.0159,62000.0
2013-06-11 10:30:00,58.63,58.75,58.59,58.7,36000.0,36.0282,36.1019,36.0036,36.0712,36000.0
2013-06-11 11:00:00,58.72,59.04,58.68,59.01,33800.0,36.0835,36.2801,36.0589,36.2617,33800.0
2013-06-11 11:30:00,59.03,59.16,58.94,59.1,38100.0,36.274,36.3538,36.2187,36.317,38100.0
2013-06-11 12:00:00,59.09,59.17,59.01,59.13,11500.0,36.3108,36.36,36.2617,36.3354,11500.0
2013-06-11 12:30:00,59.13,59.13,58.95,58.96,11100.0,36.3354,36.3354,36.2248,36.2309,11100.0
2013-06-11 13:00:00,58.94,58.98,58.68,58.7,29900.0,36.2187,36.2432,36.0589,36.0712,29900.0
2013-06-11 13:30:00,58.7,58.75,58.6,58.6,20400.0,36.0712,36.1019,36.0097,36.0097,20400.0
2013-06-11 14:00:00,58.6,58.73,58.56,58.73,18400.0,36.0097,36.0896,35.9851,36.0896,18400.0
2013-06-11 14:30:00,58.73,58.78,58.62,58.71,52500.0,36.0896,36.1203,36.022,36.0773,52500.0
2013-06-11 15:00:00,58.7,58.78,58.49,58.5,61200.0,36.0712,36.1203,35.9421,35.9483,61200.0
2013-06-11 15:30:00,58.49,58.5,58.22,58.28,112600.0,35.9421,35.9483,35.7762,35.8131,112600.0
2013-06-12 09:30:00,58.73,58.73,58.25,58.28,59400.0,36.0896,36.0896,35.7947,35.8131,59400.0
2013-06-12 10:00:00,58.28,58.4,58.11,58.37,58400.0,35.8131,35.8868,35.7086,35.8684,58400.0
2013-06-12 10:30:00,58.34,58.35,58.07,58.17,34900.0,35.85,35.8561,35.684,35.7455,34900.0
2013-06-12 11:00:00,58.17,58.17,57.96,58.01,49100.0,35.7455,35.7455,35.6164,35.6472,49100.0
2013-06-12 11:30:00,58.0,58.09,57.79,57.9,62400.0,35.641,35.6963,35.512,35.5796,62400.0
2013-06-12 12:00:00,57.91,58.03,57.86,57.97,18800.0,35.5857,35.6595,35.555,35.6226,18800.0
2013-06-12 12:30:00,57.92,58.12,57.89,58.06,16900.0,35.5919,35.7148,35.5734,35.6779,16900.0
2013-06-12 13:00:00,58.05,58.22,58.04,58.15,17300.0,35.6718,35.7762,35.6656,35.7332,17300.0
2013-06-12 13:30:00,58.13,58.36,58.11,58.35,38700.0,35.7209,35.8622,35.7086,35.8561,38700.0
2013-06-12 14:00:00,58.36,58.4,58.13,58.18,40400.0,35.8622,35.8868,35.7209,35.7516,40400.0
2013-06-12 14:30:00,58.2,58.2,57.79,57.8,51300.0,35.7639,35.7639,35.512,35.5181,51300.0
2013-06-12 15:00:00,57.81,57.87,57.68,57.82,69800.0,35.5243,35.5611,35.4444,35.5304,69800.0
2013-06-12 15:30:00,57.81,57.86,57.65,57.81,132000.0,35.5243,35.555,35.426,35.5243,132000.0
2013-06-13 09:30:00,57.91,58.1,57.66,58.08,69200.0,35.5857,35.7025,35.4321,35.6902,69200.0
2013-06-13 10:00:00,58.1,58.49,58.1,58.42,51800.0,35.7025,35.9421,35.7025,35.8991,51800.0
2013-06-13 10:30:00,58.41,58.64,58.35,58.35,36000.0,35.893,36.0343,35.8561,35.8561,36000.0
2013-06-13 11:00:00,58.35,58.53,58.29,58.47,23100.0,35.8561,35.9667,35.8192,35.9298,23100.0
2013-06-13 11:30:00,58.47,58.57,58.35,58.57,24100.0,35.9298,35.9913,35.8561,35.9913,24100.0
2013-06-13 12:00:00,58.58,58.67,58.52,58.6,22800.0,35.9974,36.0527,35.9606,36.0097,22800.0
2013-06-13 12:30:00,58.6,58.87,58.6,58.87,18900.0,36.0097,36.1756,36.0097,36.1756,18900.0
2013-06-13 13:00:00,58.88,58.96,58.81,58.95,54900.0,36.1818,36.2309,36.1388,36.2248,54900.0
2013-06-13 13:30:00,58.96,59.03,58.93,58.97,50100.0,36.2309,36.274,36.2125,36.2371,50100.0
2013-06-13 14:00:00,58.99,59.46,58.99,59.38,61500.0,36.2494,36.5382,36.2494,36.489,61500.0
2013-06-13 14:30:00,59.4,59.48,59.24,59.46,51800.0,36.5013,36.5505,36.403,36.5382,51800.0
2013-06-13 15:00:00,59.45,59.74,59.45,59.63,80200.0,36.5321,36.7103,36.5321,36.6427,80200.0
2013-06-13 15:30:00,59.64,59.85,59.51,59.54,163700.0,36.6488,36.7779,36.5689,36.5874,163700.0
2013-06-14 09:30:00,59.33,59.69,58.97,59.62,52900.0,36.4583,36.6795,36.2371,36.6365,52900.0
2013-06-14 10:00:00,59.61,59.71,59.26,59.26,68400.0,36.6304,36.6918,36.4153,36.4153,68400.0
2013-06-14 10:30:00,59.25,59.35,59.01,59.04,47900.0,36.4092,36.4706,36.2617,36.2801,47900.0
2013-06-14 11:00:00,58.98,59.22,58.95,59.19,21300.0,36.2432,36.3907,36.2248,36.3723,21300.0
2013-06-14 11:30:00,59.16,59.2,59.01,59.07,16100.0,36.3538,36.3784,36.2617,36.2985,16100.0
2013-06-14 12:00:00,59.04,59.18,59.0,59.09,22300.0,36.2801,36.3661,36.2555,36.3108,22300.0
2013-06-14 12:30:00,59.08,59.19,59.03,59.04,25200.0,36.3047,36.3723,36.274,36.2801,25200.0
2013-06-14 13:00:00,59.07,59.07,58.85,58.87,20600.0,36.2985,36.2985,36.1634,36.1756,20600.0
2013-06-14 13:30:00,58.87,58.97,58.75,58.83,18000.0,36.1756,36.2371,36.1019,36.1511,18000.0
2013-06-14 14:00:00,58.8,59.02,58.71,58.82,21100.0,36.1326,36.2678,36.0773,36.1449,21100.0
2013-06-14 14:30:00,58.81,58.84,58.71,58.83,49100.0,36.1388,36.1572,36.0773,36.1511,49100.0
2013-06-14 15:00:00,58.81,59.0,58.81,58.96,30500.0,36.1388,36.2555,36.1388,36.2309,30500.0
2013-06-14 15:30:00,58.97,59.1,58.78,58.93,166600.0,36.2371,36.317,36.1203,36.2125,166600.0
2013-06-17 09:30:00,59.28,59.57,59.23,59.57,71000.0,36.4276,36.6058,36.3969,36.6058,71000.0
2013-06-17 10:00:00,59.59,59.81,59.59,59.75,44200.0,36.6181,36.7533,36.6181,36.7164,44200.0
2013-06-17 10:30:00,59.76,59.78,59.57,59.7,24300.0,36.7225,36.7348,36.6058,36.6857,24300.0
2013-06-17 11:00:00,59.71,59.86,59.62,59.82,48900.0,36.6918,36.784,36.6365,36.7594,48900.0
2013-06-17 11:30:00,59.82,59.84,59.61,59.7,25100.0,36.7594,36.7717,36.6304,36.6857,25100.0
2013-06-17 12:00:00,59.66,59.67,59.54,59.59,20300.0,36.6611,36.6672,36.5874,36.6181,20300.0
2013-06-17 12:30:00,59.6,59.69,59.53,59.62,20800.0,36.6242,36.6795,36.5812,36.6365,20800.0
2013-06-17 13:00:00,59.63,59.65,59.55,59.62,22500.0,36.6427,36.655,36.5935,36.6365,22500.0
2013-06-17 13:30:00,59.63,59.66,59.51,59.61,15600.0,36.6427,36.6611,36.5689,36.6304,15600.0
2013-06-17 14:00:00,59.61,59.64,59.3,59.32,35000.0,36.6304,36.6488,36.4399,36.4522,35000.0
2013-06-17 14:30:00,59.38,59.49,59.18,59.37,27300.0,36.489,36.5566,36.3661,36.4829,27300.0
2013-06-17 15:00:00,59.39,59.51,59.33,59.49,19500.0,36.4952,36.5689,36.4583,36.5566,19500.0
2013-06-17 15:30:00,59.5,59.68,59.35,59.39,97400.0,36.5628,36.6734,36.4706,36.4952,97400.0
2013-06-18 09:30:00,59.36,59.66,59.3,59.55,53000.0,36.4767,36.6611,36.4399,36.5935,53000.0
2013-06-18 10:00:00,59.55,59.81,59.45,59.77,42800.0,36.5935,36.7533,36.5321,36.7287,42800.0
2013-06-18 10:30:00,59.79,59.81,59.56,59.67,27900.0,36.741,36.7533,36.5996,36.6672,27900.0
2013-06-18 11:00:00,59.64,59.93,59.6,59.9,42800.0,36.6488,36.827,36.6242,36.8086,42800.0
2013-06-18 11:30:00,59.89,59.91,59.8,59.85,12000.0,36.8024,36.8147,36.7471,36.7779,12000.0
2013-06-18 12:00:00,59.85,59.92,59.8,59.83,21100.0,36.7779,36.8209,36.7471,36.7656,21100.0
2013-06-18 12:30:00,59.83,59.92,59.83,59.89,29800.0,36.7656,36.8209,36.7656,36.8024,29800.0
2013-06-18 13:00:00,59.88,59.91,59.74,59.74,7300.0,36.7963,36.8147,36.7103,36.7103,7300.0
2013-06-18 13:30:00,59.78,59.9,59.76,59.86,14000.0,36.7348,36.8086,36.7225,36.784,14000.0
2013-06-18 14:00:00,59.9,60.08,59.89,60.01,43500.0,36.8086,36.9192,36.8024,36.8762,43500.0
2013-06-18 14:30:00,60.02,60.1,59.97,60.09,69400.0,36.8823,36.9315,36.8516,36.9253,69400.0
2013-06-18 15:00:00,60.09,60.15,59.92,60.12,90700.0,36.9253,36.9622,36.8209,36.9438,90700.0
2013-06-18 15:30:00,60.13,60.13,59.91,59.91,163700.0,36.9499,36.9499,36.8147,36.8147,163700.0
2013-06-19 09:30:00,59.73,59.93,59.48,59.63,77400.0,36.7041,36.827,36.5505,36.6427,77400.0
2013-06-19 10:00:00,59.68,59.82,59.64,59.77,40200.0,36.6734,36.7594,36.6488,36.7287,40200.0
2013-06-19 10:30:00,59.77,59.82,59.65,59.75,61800.0,36.7287,36.7594,36.655,36.7164,61800.0
2013-06-19 11:00:00,59.73,59.79,59.65,59.77,27600.0,36.7041,36.741,36.655,36.7287,27600.0
2013-06-19 11:30:00,59.8,59.8,59.68,59.73,29200.0,36.7471,36.7471,36.6734,36.7041,29200.0
2013-06-19 12:00:00,59.73,59.78,59.67,59.69,20900.0,36.7041,36.7348,36.6672,36.6795,20900.0
2013-06-19 12:30:00,59.69,59.73,59.58,59.59,36600.0,36.6795,36.7041,36.6119,36.6181,36600.0
2013-06-19 13:00:00,59.6,59.75,59.6,59.75,15600.0,36.6242,36.7164,36.6242,36.7164,15600.0
2013-06-19 13:30:00,59.72,59.83,59.7,59.76,12300.0,36.698,36.7656,36.6857,36.7225,12300.0
2013-06-19 14:00:00,59.79,59.83,59.12,59.27,90000.0,36.741,36.7656,36.3293,36.4214,90000.0
2013-06-19 14:30:00,59.28,59.38,58.69,58.74,85700.0,36.4276,36.489,36.065,36.0958,85700.0
2013-06-19 15:00:00,58.7,59.09,58.68,59.09,91100.0,36.0712,36.3108,36.0589,36.3108,91100.0
2013-06-19 15:30:00,59.08,59.11,58.66,59.05,222500.0,36.3047,36.3231,36.0466,36.2863,222500.0
2013-06-20 09:30:00,58.15,58.19,57.82,57.93,171400.0,35.7332,35.7578,35.5304,35.598,171400.0
2013-06-20 10:00:00,57.95,57.99,57.66,57.79,136500.0,35.6103,35.6349,35.4321,35.512,136500.0
2013-06-20 10:30:00,57.78,57.78,57.66,57.75,79400.0,35.5058,35.5058,35.4321,35.4874,79400.0
2013-06-20 11:00:00,57.76,57.78,57.62,57.65,91600.0,35.4935,35.5058,35.4075,35.426,91600.0
2013-06-20 11:30:00,57.64,57.65,57.42,57.43,70900.0,35.4198,35.426,35.2846,35.2908,70900.0
2013-06-20 12:00:00,57.42,57.46,57.33,57.42,80600.0,35.2846,35.3092,35.2293,35.2846,80600.0
2013-06-20 12:30:00,57.41,57.45,57.14,57.18,94700.0,35.2785,35.3031,35.1126,35.1371,94700.0
2013-06-20 13:00:00,57.15,57.2,56.96,56.99,124300.0,35.1187,35.1494,35.0019,35.0204,124300.0
2013-06-20 13:30:00,56.96,56.99,56.89,56.95,115200.0,35.0019,35.0204,34.9589,34.9958,115200.0
2013-06-20 14:00:00,56.96,57.19,56.83,56.83,146000.0,35.0019,35.1433,34.9221,34.9221,146000.0
2013-06-20 14:30:00,56.82,56.94,56.75,56.75,73600.0,34.9159,34.9897,34.8729,34.8729,73600.0
2013-06-20 15:00:00,56.79,57.1,56.77,56.93,96700.0,34.8975,35.088,34.8852,34.9835,96700.0
2013-06-20 15:30:00,56.91,56.92,56.74,56.82,215700.0,34.9712,34.9774,34.8668,34.9159,215700.0
2013-06-21 09:30:00,56.35,57.17,56.33,57.13,230100.0,34.6271,35.131,34.6148,35.1064,230100.0
2013-06-21 10:00:00,57.08,57.19,56.78,56.99,85100.0,35.0757,35.1433,34.8913,35.0204,85100.0
2013-06-21 10:30:00,56.97,57.0,56.82,56.84,47100.0,35.0081,35.0265,34.9159,34.9282,47100.0
2013-06-21 11:00:00,56.84,57.0,56.54,56.54,60200.0,34.9282,35.0265,34.7439,34.7439,60200.0
2013-06-21 11:30:00,56.53,56.73,56.4,56.47,57000.0,34.7377,34.8606,34.6578,34.7008,57000.0
2013-06-21 12:00:00,56.47,56.62,56.38,56.48,45900.0,34.7008,34.793,34.6455,34.707,45900.0
2013-06-21 12:30:00,56.47,57.01,56.47,56.97,91900.0,34.7008,35.0327,34.7008,35.0081,91900.0
2013-06-21 13:00:00,56.97,56.98,56.75,56.79,51400.0,35.0081,35.0142,34.8729,34.8975,51400.0
2013-06-21 13:30:00,56.77,56.81,56.49,56.59,34100.0,34.8852,34.9098,34.7131,34.7746,34100.0
2013-06-21 14:00:00,56.6,56.79,56.52,56.79,34500.0,34.7807,34.8975,34.7316,34.8975,34500.0
2013-06-21 14:30:00,56.79,56.88,56.73,56.86,41500.0,34.8975,34.9528,34.8606,34.9405,41500.0
2013-06-21 15:00:00,56.86,57.03,56.85,56.95,60800.0,34.9405,35.045,34.9344,34.9958,60800.0
2013-06-21 15:30:00,56.94,56.95,56.58,56.68,244500.0,34.9897,34.9958,34.7684,34.8299,244500.0
2013-06-24 09:30:00,55.77,56.01,55.6,55.6,228700.0,34.2707,34.4182,34.1662,34.1662,228700.0
2013-06-24 10:00:00,55.6,56.07,55.49,55.83,166300.0,34.1662,34.455,34.0986,34.3076,166300.0
2013-06-24 10:30:00,55.81,56.44,55.76,56.26,87000.0,34.2953,34.6824,34.2645,34.5718,87000.0
2013-06-24 11:00:00,56.24,56.33,55.79,55.79,52300.0,34.5595,34.6148,34.283,34.283,52300.0
2013-06-24 11:30:00,55.8,55.99,55.75,55.88,60900.0,34.2891,34.4059,34.2584,34.3383,60900.0
2013-06-24 12:00:00,55.87,56.01,55.66,56.0,63200.0,34.3321,34.4182,34.2031,34.412,63200.0
2013-06-24 12:30:00,56.02,56.23,55.8,56.18,72500.0,34.4243,34.5534,34.2891,34.5226,72500.0
2013-06-24 13:00:00,56.17,56.38,56.06,56.3,51800.0,34.5165,34.6455,34.4489,34.5964,51800.0
2013-06-24 13:30:00,56.33,56.42,56.21,56.4,39800.0,34.6148,34.6701,34.5411,34.6578,39800.0
2013-06-24 14:00:00,56.41,56.77,56.37,56.75,80500.0,34.664,34.8852,34.6394,34.8729,80500.0
2013-06-24 14:30:00,56.74,56.88,56.64,56.73,61600.0,34.8668,34.9528,34.8053,34.8606,61600.0
2013-06-24 15:00:00,56.73,56.98,56.69,56.86,85300.0,34.8606,35.0142,34.836,34.9405,85300.0
2013-06-24 15:30:00,56.88,57.13,56.65,56.66,180600.0,34.9528,35.1064,34.8115,34.8176,180600.0
2013-06-25 09:30:00,56.78,57.07,56.63,56.93,128900.0,34.8913,35.0695,34.7992,34.9835,128900.0
2013-06-25 10:00:00,56.91,56.94,56.61,56.65,99000.0,34.9712,34.9897,34.7869,34.8115,99000.0
2013-06-25 10:30:00,56.65,57.1,56.6,57.04,70500.0,34.8115,35.088,34.7807,35.0511,70500.0
2013-06-25 11:00:00,57.0,57.16,56.85,57.02,51000.0,35.0265,35.1248,34.9344,35.0388,51000.0
2013-06-25 11:30:00,57.01,57.01,56.71,56.81,102100.0,35.0327,35.0327,34.8483,34.9098,102100.0
2013-06-25 12:00:00,56.81,56.99,56.77,56.91,58900.0,34.9098,35.0204,34.8852,34.9712,58900.0
2013-06-25 12:30:00,56.92,57.15,56.91,57.06,13300.0,34.9774,35.1187,34.9712,35.0634,13300.0
2013-06-25 13:00:00,57.05,57.12,56.93,56.97,25100.0,35.0573,35.1003,34.9835,35.0081,25100.0
2013-06-25 13:30:00,56.94,57.09,56.88,56.93,26600.0,34.9897,35.0818,34.9528,34.9835,26600.0
2013-06-25 14:00:00,56.95,57.0,56.85,56.97,39100.0,34.9958,35.0265,34.9344,35.0081,39100.0
2013-06-25 14:30:00,56.95,57.06,56.81,56.82,80300.0,34.9958,35.0634,34.9098,34.9159,80300.0
2013-06-25 15:00:00,56.82,57.2,56.82,57.18,76300.0,34.9159,35.1494,34.9159,35.1371,76300.0
2013-06-25 15:30:00,57.2,57.2,57.03,57.18,125500.0,35.1494,35.1494,35.045,35.1371,125500.0
2013-06-26 09:30:00,57.72,57.94,57.63,57.94,101500.0,35.469,35.6042,35.4137,35.6042,101500.0
2013-06-26 10:00:00,57.97,58.04,57.73,57.82,100600.0,35.6226,35.6656,35.4751,35.5304,100600.0
2013-06-26 10:30:00,57.79,57.87,57.71,57.71,32800.0,35.512,35.5611,35.4628,35.4628,32800.0
2013-06-26 11:00:00,57.71,57.84,57.61,57.83,66000.0,35.4628,35.5427,35.4014,35.5366,66000.0
2013-06-26 11:30:00,57.83,57.99,57.83,57.92,49100.0,35.5366,35.6349,35.5366,35.5919,49100.0
2013-06-26 12:00:00,57.9,58.12,57.9,58.06,92200.0,35.5796,35.7148,35.5796,35.6779,92200.0
2013-06-26 12:30:00,58.07,58.27,58.02,58.26,43800.0,35.684,35.8069,35.6533,35.8008,43800.0
2013-06-26 13:00:00,58.27,58.52,58.27,58.46,88900.0,35.8069,35.9606,35.8069,35.9237,88900.0
2013-06-26 13:30:00,58.43,58.57,58.36,58.44,55700.0,35.9053,35.9913,35.8622,35.9114,55700.0
2013-06-26 14:00:00,58.41,58.42,58.22,58.38,26100.0,35.893,35.8991,35.7762,35.8745,26100.0
2013-06-26 14:30:00,58.41,58.42,58.15,58.22,32000.0,35.893,35.8991,35.7332,35.7762,32000.0
2013-06-26 15:00:00,58.21,58.35,58.21,58.29,38900.0,35.7701,35.8561,35.7701,35.8192,38900.0
2013-06-26 15:30:00,58.27,58.33,58.12,58.19,139000.0,35.8069,35.8438,35.7148,35.7578,139000.0
2013-06-27 09:30:00,58.55,58.61,58.24,58.25,79100.0,35.979,36.0159,35.7885,35.7947,79100.0
2013-06-27 10:00:00,58.28,58.35,58.13,58.23,47100.0,35.8131,35.8561,35.7209,35.7824,47100.0
2013-06-27 10:30:00,58.24,58.46,58.0,58.0,39800.0,35.7885,35.9237,35.641,35.641,39800.0
2013-06-27 11:00:00,57.99,58.03,57.87,57.94,28800.0,35.6349,35.6595,35.5611,35.6042,28800.0
2013-06-27 11:30:00,57.96,58.49,57.96,58.41,57800.0,35.6164,35.9421,35.6164,35.893,57800.0
2013-06-27 12:00:00,58.41,58.43,58.24,58.4,34100.0,35.893,35.9053,35.7885,35.8868,34100.0
2013-06-27 12:30:00,58.39,58.43,58.22,58.24,17400.0,35.8807,35.9053,35.7762,35.7885,17400.0
2013-06-27 13:00:00,58.27,58.41,58.27,58.37,19500.0,35.8069,35.893,35.8069,35.8684,19500.0
2013-06-27 13:30:00,58.35,58.53,58.3,58.3,49600.0,35.8561,35.9667,35.8254,35.8254,49600.0
2013-06-27 14:00:00,58.31,58.4,58.31,58.37,27200.0,35.8315,35.8868,35.8315,35.8684,27200.0
2013-06-27 14:30:00,58.38,58.47,58.36,58.43,34300.0,35.8745,35.9298,35.8622,35.9053,34300.0
2013-06-27 15:00:00,58.42,58.5,58.35,58.45,45700.0,35.8991,35.9483,35.8561,35.9176,45700.0
2013-06-27 15:30:00,58.45,58.47,58.35,58.35,109800.0,35.9176,35.9298,35.8561,35.8561,109800.0
2013-06-28 09:30:00,58.09,58.3,57.82,57.84,98700.0,35.6963,35.8254,35.5304,35.5427,98700.0
2013-06-28 10:00:00,57.89,58.22,57.77,58.21,65600.0,35.5734,35.7762,35.4997,35.7701,65600.0
2013-06-28 10:30:00,58.21,58.42,58.16,58.16,86200.0,35.7701,35.8991,35.7393,35.7393,86200.0
2013-06-28 11:00:00,58.17,58.43,58.08,58.13,43400.0,35.7455,35.9053,35.6902,35.7209,43400.0
2013-06-28 11:30:00,58.15,58.47,58.15,58.44,36100.0,35.7332,35.9298,35.7332,35.9114,36100.0
2013-06-28 12:00:00,58.44,58.57,58.29,58.51,50700.0,35.9114,35.9913,35.8192,35.9544,50700.0
2013-06-28 12:30:00,58.52,58.58,58.4,58.4,25600.0,35.9606,35.9974,35.8868,35.8868,25600.0
2013-06-28 13:00:00,58.41,58.41,58.27,58.41,36900.0,35.893,35.893,35.8069,35.893,36900.0
2013-06-28 13:30:00,58.41,58.56,58.37,58.5,35000.0,35.893,35.9851,35.8684,35.9483,35000.0
2013-06-28 14:00:00,58.48,58.49,58.29,58.33,49200.0,35.936,35.9421,35.8192,35.8438,49200.0
2013-06-28 14:30:00,58.33,58.51,58.31,58.51,42000.0,35.8438,35.9544,35.8315,35.9544,42000.0
2013-06-28 15:00:00,58.48,58.64,58.36,58.62,53300.0,35.936,36.0343,35.8622,36.022,53300.0
2013-06-28 15:30:00,58.64,58.77,58.3,58.3,167500.0,36.0343,36.1142,35.8254,35.8254,167500.0
2013-07-01 09:30:00,58.48,58.73,58.4,58.41,24600.0,35.936,36.0896,35.8868,35.893,24600.0
2013-07-01 10:00:00,58.43,58.55,58.33,58.36,32700.0,35.9053,35.979,35.8438,35.8622,32700.0
2013-07-01 10:30:00,58.38,58.42,58.31,58.33,20600.0,35.8745,35.8991,35.8315,35.8438,20600.0
2013-07-01 11:00:00,58.34,58.37,58.28,58.31,31200.0,35.85,35.8684,35.8131,35.8315,31200.0
2013-07-01 11:30:00,58.31,58.49,58.31,58.48,14200.0,35.8315,35.9421,35.8315,35.936,14200.0
2013-07-01 12:00:00,58.52,58.55,58.31,58.31,10100.0,35.9606,35.979,35.8315,35.8315,10100.0
2013-07-01 12:30:00,58.31,58.33,58.23,58.33,10400.0,35.8315,35.8438,35.7824,35.8438,10400.0
2013-07-01 13:00:00,58.32,58.48,58.3,58.44,20200.0,35.8377,35.936,35.8254,35.9114,20200.0
2013-07-01 13:30:00,58.44,58.47,58.38,58.4,13900.0,35.9114,35.9298,35.8745,35.8868,13900.0
2013-07-01 14:00:00,58.39,58.45,58.34,58.42,14400.0,35.8807,35.9176,35.85,35.8991,14400.0
2013-07-01 14:30:00,58.41,58.51,58.34,58.49,13800.0,35.893,35.9544,35.85,35.9421,13800.0
2013-07-01 15:00:00,58.5,58.54,58.37,58.37,17400.0,35.9483,35.9729,35.8684,35.8684,17400.0
2013-07-01 15:30:00,58.38,58.46,58.3,58.42,87300.0,35.8745,35.9237,35.8254,35.8991,87300.0
2013-07-02 09:30:00,58.07,58.14,57.81,57.99,121200.0,35.684,35.7271,35.5243,35.6349,121200.0
2013-07-02 10:00:00,58.02,58.16,57.87,57.87,38500.0,35.6533,35.7393,35.5611,35.5611,38500.0
2013-07-02 10:30:00,57.9,58.14,57.84,57.89,51100.0,35.5796,35.7271,35.5427,35.5734,51100.0
2013-07-02 11:00:00,57.9,57.92,57.77,57.91,53000.0,35.5796,35.5919,35.4997,35.5857,53000.0
2013-07-02 11:30:00,57.92,57.99,57.9,57.98,35900.0,35.5919,35.6349,35.5796,35.6287,35900.0
2013-07-02 12:00:00,57.98,58.04,57.89,57.92,29600.0,35.6287,35.6656,35.5734,35.5919,29600.0
2013-07-02 12:30:00,57.91,58.08,57.91,58.08,18500.0,35.5857,35.6902,35.5857,35.6902,18500.0
2013-07-02 13:00:00,58.07,58.13,57.94,57.95,37000.0,35.684,35.7209,35.6042,35.6103,37000.0
2013-07-02 13:30:00,57.95,58.0,57.86,57.98,33100.0,35.6103,35.641,35.555,35.6287,33100.0
2013-07-02 14:00:00,57.97,58.01,57.8,57.86,32600.0,35.6226,35.6472,35.5181,35.555,32600.0
2013-07-02 14:30:00,57.86,57.89,57.67,57.81,64600.0,35.555,35.5734,35.4382,35.5243,64600.0
2013-07-02 15:00:00,57.81,57.81,57.6,57.64,52100.0,35.5243,35.5243,35.3952,35.4198,52100.0
2013-07-02 15:30:00,57.63,57.83,57.48,57.81,146500.0,35.4137,35.5366,35.3215,35.5243,146500.0
2013-07-03 09:30:00,57.55,57.7,57.23,57.33,49900.0,35.3645,35.4567,35.1679,35.2293,49900.0
2013-07-03 10:00:00,57.3,57.42,57.22,57.37,46500.0,35.2109,35.2846,35.1617,35.2539,46500.0
2013-07-03 10:30:00,57.4,57.42,57.23,57.31,29300.0,35.2723,35.2846,35.1679,35.217,29300.0
2013-07-03 11:00:00,57.26,57.38,57.13,57.22,38100.0,35.1863,35.26,35.1064,35.1617,38100.0
2013-07-03 11:30:00,57.21,57.26,57.16,57.23,28700.0,35.1556,35.1863,35.1248,35.1679,28700.0
2013-07-03 12:00:00,57.29,57.29,57.11,57.13,42300.0,35.2047,35.2047,35.0941,35.1064,42300.0
2013-07-03 12:30:00,57.13,57.17,56.95,57.12,130000.0,35.1064,35.131,34.9958,35.1003,130000.0
2013-07-05 09:30:00,57.62,57.87,57.54,57.56,58900.0,35.4075,35.5611,35.3584,35.3706,58900.0
2013-07-05 10:00:00,57.53,57.59,57.13,57.41,41400.0,35.3522,35.3891,35.1064,35.2785,41400.0
2013-07-05 10:30:00,57.39,57.51,57.32,57.44,34200.0,35.2662,35.3399,35.2232,35.2969,34200.0
2013-07-05 11:00:00,57.49,57.63,57.45,57.57,22400.0,35.3276,35.4137,35.3031,35.3768,22400.0
2013-07-05 11:30:00,57.55,57.55,57.37,57.53,14600.0,35.3645,35.3645,35.2539,35.3522,14600.0
2013-07-05 12:00:00,57.57,57.59,57.43,57.46,12700.0,35.3768,35.3891,35.2908,35.3092,12700.0
2013-07-05 12:30:00,57.46,57.54,57.39,57.48,11900.0,35.3092,35.3584,35.2662,35.3215,11900.0
2013-07-05 13:00:00,57.49,57.65,57.41,57.59,19800.0,35.3276,35.426,35.2785,35.3891,19800.0
2013-07-05 13:30:00,57.6,57.63,57.54,57.57,19200.0,35.3952,35.4137,35.3584,35.3768,19200.0
2013-07-05 14:00:00,57.57,57.74,57.54,57.73,22300.0,35.3768,35.4813,35.3584,35.4751,22300.0
2013-07-05 14:30:00,57.73,57.84,57.68,57.72,27200.0,35.4751,35.5427,35.4444,35.469,27200.0
2013-07-05 15:00:00,57.74,57.74,57.59,57.63,11600.0,35.4813,35.4813,35.3891,35.4137,11600.0
2013-07-05 15:30:00,57.64,57.7,57.59,57.61,110100.0,35.4198,35.4567,35.3891,35.4014,110100.0
2013-07-08 09:30:00,57.83,58.12,57.76,57.97,47800.0,35.5366,35.7148,35.4935,35.6226,47800.0
2013-07-08 10:00:00,58.0,58.03,57.86,57.98,24200.0,35.641,35.6595,35.555,35.6287,24200.0
2013-07-08 10:30:00,58.0,58.02,57.85,57.87,20400.0,35.641,35.6533,35.5489,35.5611,20400.0
2013-07-08 11:00:00,57.86,57.91,57.69,57.7,29000.0,35.555,35.5857,35.4505,35.4567,29000.0
2013-07-08 11:30:00,57.7,57.74,57.59,57.63,30100.0,35.4567,35.4813,35.3891,35.4137,30100.0
2013-07-08 12:00:00,57.65,57.67,57.59,57.65,22000.0,35.426,35.4382,35.3891,35.426,22000.0
2013-07-08 12:30:00,57.65,57.75,57.65,57.66,19900.0,35.426,35.4874,35.426,35.4321,19900.0
2013-07-08 13:00:00,57.68,57.74,57.65,57.74,11000.0,35.4444,35.4813,35.426,35.4813,11000.0
2013-07-08 13:30:00,57.71,57.86,57.68,57.85,16900.0,35.4628,35.555,35.4444,35.5489,16900.0
2013-07-08 14:00:00,57.83,57.83,57.63,57.63,40500.0,35.5366,35.5366,35.4137,35.4137,40500.0
2013-07-08 14:30:00,57.64,57.76,57.64,57.72,16500.0,35.4198,35.4935,35.4198,35.469,16500.0
2013-07-08 15:00:00,57.72,57.78,57.72,57.72,20800.0,35.469,35.5058,35.469,35.469,20800.0
2013-07-08 15:30:00,57.72,57.92,57.66,57.9,277300.0,35.469,35.5919,35.4321,35.5796,277300.0
2013-07-09 09:30:00,58.2,58.33,57.89,57.89,74600.0,35.7639,35.8438,35.5734,35.5734,74600.0
2013-07-09 10:00:00,57.93,57.93,57.63,57.64,42200.0,35.598,35.598,35.4137,35.4198,42200.0
2013-07-09 10:30:00,57.64,57.89,57.6,57.89,29300.0,35.4198,35.5734,35.3952,35.5734,29300.0
2013-07-09 11:00:00,57.92,58.06,57.87,58.04,39200.0,35.5919,35.6779,35.5611,35.6656,39200.0
2013-07-09 11:30:00,58.03,58.17,58.03,58.14,27400.0,35.6595,35.7455,35.6595,35.7271,27400.0
2013-07-09 12:00:00,58.15,58.25,58.14,58.22,17700.0,35.7332,35.7947,35.7271,35.7762,17700.0
2013-07-09 12:30:00,58.24,58.3,58.23,58.24,22300.0,35.7885,35.8254,35.7824,35.7885,22300.0
2013-07-09 13:00:00,58.22,58.4,58.21,58.23,41000.0,35.7762,35.8868,35.7701,35.7824,41000.0
2013-07-09 13:30:00,58.22,58.36,58.18,58.36,27600.0,35.7762,35.8622,35.7516,35.8622,27600.0
2013-07-09 14:00:00,58.36,58.4,58.29,58.4,27900.0,35.8622,35.8868,35.8192,35.8868,27900.0
2013-07-09 14:30:00,58.4,58.41,58.29,58.34,31800.0,35.8868,35.893,35.8192,35.85,31800.0
2013-07-09 15:00:00,58.34,58.44,58.33,58.41,58600.0,35.85,35.9114,35.8438,35.893,58600.0
2013-07-09 15:30:00,58.43,58.49,58.31,58.46,362700.0,35.9053,35.9421,35.8315,35.9237,362700.0
2013-07-10 09:30:00,58.46,58.48,58.18,58.38,71000.0,35.9237,35.936,35.7516,35.8745,71000.0
2013-07-10 10:00:00,58.39,58.47,58.28,58.32,26900.0,35.8807,35.9298,35.8131,35.8377,26900.0
2013-07-10 10:30:00,58.34,58.35,58.22,58.33,14800.0,35.85,35.8561,35.7762,35.8438,14800.0
2013-07-10 11:00:00,58.33,58.34,58.14,58.15,27800.0,35.8438,35.85,35.7271,35.7332,27800.0
2013-07-10 11:30:00,58.16,58.28,58.12,58.21,17800.0,35.7393,35.8131,35.7148,35.7701,17800.0
2013-07-10 12:00:00,58.18,58.24,58.11,58.12,22800.0,35.7516,35.7885,35.7086,35.7148,22800.0
2013-07-10 12:30:00,58.12,58.16,58.09,58.16,16300.0,35.7148,35.7393,35.6963,35.7393,16300.0
2013-07-10 13:00:00,58.17,58.19,58.05,58.13,8900.0,35.7455,35.7578,35.6718,35.7209,8900.0
2013-07-10 13:30:00,58.14,58.17,58.1,58.16,9600.0,35.7271,35.7455,35.7025,35.7393,9600.0
2013-07-10 14:00:00,58.12,58.56,58.09,58.31,48900.0,35.7148,35.9851,35.6963,35.8315,48900.0
2013-07-10 14:30:00,58.29,58.3,57.97,57.99,50200.0,35.8192,35.8254,35.6226,35.6349,50200.0
2013-07-10 15:00:00,58.04,58.24,58.03,58.16,31000.0,35.6656,35.7885,35.6595,35.7393,31000.0
2013-07-10 15:30:00,58.16,58.26,58.1,58.21,72600.0,35.7393,35.8008,35.7025,35.7701,72600.0
2013-07-11 09:30:00,59.14,59.14,58.91,59.05,89200.0,36.3416,36.3416,36.2002,36.2863,89200.0
2013-07-11 10:00:00,59.04,59.09,58.96,59.07,51700.0,36.2801,36.3108,36.2309,36.2985,51700.0
2013-07-11 10:30:00,59.11,59.25,59.06,59.24,30600.0,36.3231,36.4092,36.2924,36.403,30600.0
2013-07-11 11:00:00,59.24,59.34,59.17,59.3,27300.0,36.403,36.4645,36.36,36.4399,27300.0
2013-07-11 11:30:00,59.31,59.39,59.26,59.27,25900.0,36.446,36.4952,36.4153,36.4214,25900.0
2013-07-11 12:00:00,59.25,59.25,59.13,59.17,26300.0,36.4092,36.4092,36.3354,36.36,26300.0
2013-07-11 12:30:00,59.18,59.32,59.13,59.27,14900.0,36.3661,36.4522,36.3354,36.4214,14900.0
2013-07-11 13:00:00,59.27,59.37,59.24,59.27,41900.0,36.4214,36.4829,36.403,36.4214,41900.0
2013-07-11 13:30:00,59.26,59.29,59.22,59.25,34500.0,36.4153,36.4337,36.3907,36.4092,34500.0
2013-07-11 14:00:00,59.24,59.31,59.22,59.31,30500.0,36.403,36.446,36.3907,36.446,30500.0
2013-07-11 14:30:00,59.3,59.34,59.24,59.32,76100.0,36.4399,36.4645,36.403,36.4522,76100.0
2013-07-11 15:00:00,59.33,59.44,59.32,59.43,47400.0,36.4583,36.5259,36.4522,36.5198,47400.0
2013-07-11 15:30:00,59.42,59.42,59.25,59.32,189700.0,36.5136,36.5136,36.4092,36.4522,189700.0
2013-07-12 09:30:00,59.5,59.55,59.36,59.55,52900.0,36.5628,36.5935,36.4767,36.5935,52900.0
2013-07-12 10:00:00,59.56,59.58,59.42,59.47,24500.0,36.5996,36.6119,36.5136,36.5443,24500.0
2013-07-12 10:30:00,59.47,59.51,59.4,59.43,32800.0,36.5443,36.5689,36.5013,36.5198,32800.0
2013-07-12 11:00:00,59.43,59.54,59.38,59.49,25900.0,36.5198,36.5874,36.489,36.5566,25900.0
2013-07-12 11:30:00,59.51,59.51,59.41,59.47,18300.0,36.5689,36.5689,36.5075,36.5443,18300.0
2013-07-12 12:00:00,59.47,59.51,59.4,59.43,14100.0,36.5443,36.5689,36.5013,36.5198,14100.0
2013-07-12 12:30:00,59.44,59.46,59.4,59.46,12400.0,36.5259,36.5382,36.5013,36.5382,12400.0
2013-07-12 13:00:00,59.47,59.56,59.43,59.53,18800.0,36.5443,36.5996,36.5198,36.5812,18800.0
2013-07-12 13:30:00,59.53,59.53,59.38,59.38,19100.0,36.5812,36.5812,36.489,36.489,19100.0
2013-07-12 14:00:00,59.41,59.43,59.33,59.37,35400.0,36.5075,36.5198,36.4583,36.4829,35400.0
2013-07-12 14:30:00,59.38,59.6,59.38,59.6,21500.0,36.489,36.6242,36.489,36.6242,21500.0
2013-07-12 15:00:00,59.58,59.59,59.45,59.5,21300.0,36.6119,36.6181,36.5321,36.5628,21300.0
2013-07-12 15:30:00,59.49,59.5,59.39,59.45,68800.0,36.5566,36.5628,36.4952,36.5321,68800.0
2013-07-15 09:30:00,59.59,59.84,59.55,59.7,62100.0,36.6181,36.7717,36.5935,36.6857,62100.0
2013-07-15 10:00:00,59.69,59.75,59.58,59.66,22500.0,36.6795,36.7164,36.6119,36.6611,22500.0
2013-07-15 10:30:00,59.68,59.76,59.66,59.69,10900.0,36.6734,36.7225,36.6611,36.6795,10900.0
2013-07-15 11:00:00,59.71,59.71,59.61,59.63,45700.0,36.6918,36.6918,36.6304,36.6427,45700.0
2013-07-15 11:30:00,59.63,59.84,59.63,59.83,16100.0,36.6427,36.7717,36.6427,36.7656,16100.0
2013-07-15 12:00:00,59.84,59.89,59.78,59.85,15000.0,36.7717,36.8024,36.7348,36.7779,15000.0
2013-07-15 12:30:00,59.83,59.91,59.8,59.83,19300.0,36.7656,36.8147,36.7471,36.7656,19300.0
2013-07-15 13:00:00,59.83,59.92,59.76,59.86,21500.0,36.7656,36.8209,36.7225,36.784,21500.0
2013-07-15 13:30:00,59.84,59.92,59.82,59.83,16500.0,36.7717,36.8209,36.7594,36.7656,16500.0
2013-07-15 14:00:00,59.84,59.9,59.8,59.87,24500.0,36.7717,36.8086,36.7471,36.7901,24500.0
2013-07-15 14:30:00,59.84,59.94,59.82,59.94,21800.0,36.7717,36.8332,36.7594,36.8332,21800.0
2013-07-15 15:00:00,59.91,59.97,59.86,59.92,36400.0,36.8147,36.8516,36.784,36.8209,36400.0
2013-07-15 15:30:00,59.92,59.96,59.77,59.78,83900.0,36.8209,36.8454,36.7287,36.7348,83900.0
2013-07-16 09:30:00,59.89,59.96,59.78,59.88,38700.0,36.8024,36.8454,36.7348,36.7963,38700.0
2013-07-16 10:00:00,59.87,59.98,59.84,59.87,28000.0,36.7901,36.8577,36.7717,36.7901,28000.0
2013-07-16 10:30:00,59.88,60.0,59.88,59.94,29700.0,36.7963,36.87,36.7963,36.8332,29700.0
2013-07-16 11:00:00,59.94,60.1,59.94,60.09,49900.0,36.8332,36.9315,36.8332,36.9253,49900.0
2013-07-16 11:30:00,60.07,60.12,60.03,60.12,33200.0,36.913,36.9438,36.8885,36.9438,33200.0
2013-07-16 12:00:00,60.11,60.24,60.09,60.22,35200.0,36.9376,37.0175,36.9253,37.0052,35200.0
2013-07-16 12:30:00,60.21,60.32,60.2,60.27,24100.0,36.9991,37.0667,36.9929,37.0359,24100.0
2013-07-16 13:00:00,60.27,60.3,60.21,60.25,19500.0,37.0359,37.0544,36.9991,37.0237,19500.0
2013-07-16 13:30:00,60.24,60.3,60.21,60.27,14700.0,37.0175,37.0544,36.9991,37.0359,14700.0
2013-07-16 14:00:00,60.28,60.29,60.22,60.23,13100.0,37.0421,37.0482,37.0052,37.0114,13100.0
2013-07-16 14:30:00,60.22,60.31,60.17,60.23,24500.0,37.0052,37.0605,36.9745,37.0114,24500.0
2013-07-16 15:00:00,60.23,60.29,60.2,60.25,38500.0,37.0114,37.0482,36.9929,37.0237,38500.0
2013-07-16 15:30:00,60.26,60.38,60.2,60.38,157000.0,37.0298,37.1035,36.9929,37.1035,157000.0
2013-07-17 09:30:00,60.44,60.69,60.34,60.47,91300.0,37.1404,37.294,37.079,37.1588,91300.0
2013-07-17 10:00:00,60.46,60.66,60.39,60.61,22200.0,37.1527,37.2756,37.1097,37.2449,22200.0
2013-07-17 10:30:00,60.62,60.68,60.39,60.43,26100.0,37.251,37.2879,37.1097,37.1343,26100.0
2013-07-17 11:00:00,60.44,60.53,60.44,60.53,20100.0,37.1404,37.1957,37.1404,37.1957,20100.0
2013-07-17 11:30:00,60.55,60.7,60.54,60.6,36500.0,37.208,37.3002,37.2019,37.2387,36500.0
2013-07-17 12:00:00,60.61,60.75,60.6,60.73,47500.0,37.2449,37.3309,37.2387,37.3186,47500.0
2013-07-17 12:30:00,60.73,60.88,60.71,60.84,44400.0,37.3186,37.4108,37.3063,37.3862,44400.0
2013-07-17 13:00:00,60.85,60.89,60.77,60.79,56800.0,37.3924,37.4169,37.3432,37.3555,56800.0
2013-07-17 13:30:00,60.79,60.97,60.73,60.93,28900.0,37.3555,37.4661,37.3186,37.4415,28900.0
2013-07-17 14:00:00,60.93,60.98,60.92,60.96,22800.0,37.4415,37.4722,37.4354,37.4599,22800.0
2013-07-17 14:30:00,60.97,61.01,60.92,60.98,43100.0,37.4661,37.4907,37.4354,37.4722,43100.0
2013-07-17 15:00:00,60.98,61.2,60.97,61.18,62100.0,37.4722,37.6074,37.4661,37.5951,62100.0
2013-07-17 15:30:00,61.19,61.28,61.13,61.26,168100.0,37.6013,37.6566,37.5644,37.6443,168100.0
2013-07-18 09:30:00,61.39,62.33,61.25,62.27,122700.0,37.7242,38.3018,37.6382,38.2649,122700.0
2013-07-18 10:00:00,62.26,62.27,61.79,62.17,103100.0,38.2588,38.2649,37.97,38.2035,103100.0
2013-07-18 10:30:00,62.17,62.33,62.09,62.28,62300.0,38.2035,38.3018,38.1543,38.2711,62300.0
2013-07-18 11:00:00,62.28,62.32,62.19,62.23,79300.0,38.2711,38.2957,38.2158,38.2404,79300.0
2013-07-18 11:30:00,62.21,62.27,62.1,62.11,53400.0,38.2281,38.2649,38.1605,38.1666,53400.0
2013-07-18 12:00:00,62.11,62.19,62.06,62.15,51200.0,38.1666,38.2158,38.1359,38.1912,51200.0
2013-07-18 12:30:00,62.14,62.17,62.0,62.1,34200.0,38.1851,38.2035,38.099,38.1605,34200.0
2013-07-18 13:00:00,62.12,62.24,62.12,62.22,39500.0,38.1728,38.2465,38.1728,38.2342,39500.0
2013-07-18 13:30:00,62.22,62.27,62.16,62.2,20000.0,38.2342,38.2649,38.1973,38.2219,20000.0
2013-07-18 14:00:00,62.2,62.26,62.2,62.23,33000.0,38.2219,38.2588,38.2219,38.2404,33000.0
2013-07-18 14:30:00,62.24,62.39,62.24,62.35,44800.0,38.2465,38.3387,38.2465,38.3141,44800.0
2013-07-18 15:00:00,62.34,62.46,62.31,62.45,73000.0,38.308,38.3817,38.2895,38.3756,73000.0
2013-07-18 15:30:00,62.45,62.45,62.36,62.39,105100.0,38.3756,38.3756,38.3202,38.3387,105100.0
2013-07-19 09:30:00,62.07,62.45,61.99,62.45,131600.0,38.142,38.3756,38.0929,38.3756,131600.0
2013-07-19 10:00:00,62.45,62.62,62.38,62.62,47900.0,38.3756,38.48,38.3325,38.48,47900.0
2013-07-19 10:30:00,62.63,62.68,62.58,62.66,67100.0,38.4862,38.5169,38.4554,38.5046,67100.0
2013-07-19 11:00:00,62.65,62.69,62.59,62.68,39900.0,38.4985,38.523,38.4616,38.5169,39900.0
2013-07-19 11:30:00,62.67,62.75,62.62,62.74,40900.0,38.5107,38.5599,38.48,38.5538,40900.0
2013-07-19 12:00:00,62.72,62.77,62.67,62.76,43000.0,38.5415,38.5722,38.5107,38.566,43000.0
2013-07-19 12:30:00,62.76,62.78,62.7,62.77,58000.0,38.566,38.5783,38.5292,38.5722,58000.0
2013-07-19 13:00:00,62.76,62.84,62.7,62.72,35900.0,38.566,38.6152,38.5292,38.5415,35900.0
2013-07-19 13:30:00,62.72,62.74,62.65,62.69,87700.0,38.5415,38.5538,38.4985,38.523,87700.0
2013-07-19 14:00:00,62.66,62.72,62.66,62.7,103300.0,38.5046,38.5415,38.5046,38.5292,103300.0
2013-07-19 14:30:00,62.7,62.75,62.67,62.72,77500.0,38.5292,38.5599,38.5107,38.5415,77500.0
2013-07-19 15:00:00,62.73,62.92,62.72,62.89,64700.0,38.5476,38.6644,38.5415,38.6459,64700.0
2013-07-19 15:30:00,62.89,62.93,62.8,62.81,105300.0,38.6459,38.6705,38.5906,38.5968,105300.0
2013-07-22 09:30:00,62.74,63.05,62.68,62.99,90500.0,38.5538,38.7443,38.5169,38.7074,90500.0
2013-07-22 10:00:00,63.0,63.05,62.94,63.03,60800.0,38.7135,38.7443,38.6767,38.732,60800.0
2013-07-22 10:30:00,63.04,63.23,63.01,63.2,93200.0,38.7381,38.8549,38.7197,38.8364,93200.0
2013-07-22 11:00:00,63.2,63.36,63.16,63.31,57100.0,38.8364,38.9347,38.8118,38.904,57100.0
2013-07-22 11:30:00,63.31,63.38,63.31,63.35,53500.0,38.904,38.947,38.904,38.9286,53500.0
2013-07-22 12:00:00,63.35,63.46,63.35,63.46,48100.0,38.9286,38.9962,38.9286,38.9962,48100.0
2013-07-22 12:30:00,63.46,63.48,63.41,63.45,23500.0,38.9962,39.0085,38.9655,38.9901,23500.0
2013-07-22 13:00:00,63.46,63.47,63.4,63.4,27000.0,38.9962,39.0023,38.9593,38.9593,27000.0
2013-07-22 13:30:00,63.4,63.43,63.26,63.32,57000.0,38.9593,38.9778,38.8733,38.9102,57000.0
2013-07-22 14:00:00,63.32,63.43,63.26,63.38,58100.0,38.9102,38.9778,38.8733,38.947,58100.0
2013-07-22 14:30:00,63.37,63.42,63.35,63.42,35700.0,38.9409,38.9716,38.9286,38.9716,35700.0
2013-07-22 15:00:00,63.4,63.42,63.37,63.38,30700.0,38.9593,38.9716,38.9409,38.947,30700.0
2013-07-22 15:30:00,63.39,63.46,63.34,63.45,114000.0,38.9532,38.9962,38.9225,38.9901,114000.0
2013-07-23 09:30:00,63.12,63.24,62.99,63.03,74500.0,39.1596,39.234,39.0789,39.1037,74500.0
2013-07-23 10:00:00,63.03,63.03,62.85,62.97,101000.0,39.1037,39.1037,38.992,39.0665,101000.0
2013-07-23 10:30:00,62.93,63.0,62.71,62.86,65700.0,39.0417,39.0851,38.9052,38.9983,65700.0
2013-07-23 11:00:00,62.85,62.95,62.78,62.91,50500.0,38.992,39.0541,38.9486,39.0293,50500.0
2013-07-23 11:30:00,62.92,62.98,62.89,62.91,35400.0,39.0355,39.0727,39.0169,39.0293,35400.0
2013-07-23 12:00:00,62.89,63.09,62.87,63.09,31600.0,39.0169,39.1409,39.0045,39.1409,31600.0
2013-07-23 12:30:00,63.09,63.09,63.0,63.01,47200.0,39.1409,39.1409,39.0851,39.0913,47200.0
2013-07-23 13:00:00,63.01,63.15,63.01,63.09,22900.0,39.0913,39.1782,39.0913,39.1409,22900.0
2013-07-23 13:30:00,63.1,63.16,63.05,63.05,31400.0,39.1471,39.1844,39.1161,39.1161,31400.0
2013-07-23 14:00:00,63.05,63.14,63.05,63.13,34600.0,39.1161,39.172,39.1161,39.1658,34600.0
2013-07-23 14:30:00,63.13,63.25,63.12,63.2,73300.0,39.1658,39.2402,39.1596,39.2092,73300.0
2013-07-23 15:00:00,63.19,63.29,63.16,63.27,67600.0,39.203,39.265,39.1844,39.2526,67600.0
2013-07-23 15:30:00,63.28,63.29,63.19,63.23,113800.0,39.2588,39.265,39.203,39.2278,113800.0
2013-07-24 09:30:00,63.15,63.48,63.12,63.22,49400.0,39.1782,39.3829,39.1596,39.2216,49400.0
2013-07-24 10:00:00,63.21,63.33,63.12,63.33,46200.0,39.2154,39.2898,39.1596,39.2898,46200.0
2013-07-24 10:30:00,63.34,63.48,63.33,63.33,28600.0,39.296,39.3829,39.2898,39.2898,28600.0
2013-07-24 11:00:00,63.33,63.46,63.3,63.44,35800.0,39.2898,39.3705,39.2712,39.3581,35800.0
2013-07-24 11:30:00,63.45,63.71,63.45,63.68,64200.0,39.3643,39.5256,39.3643,39.507,64200.0
2013-07-24 12:00:00,63.68,63.71,63.47,63.53,56400.0,39.507,39.5256,39.3767,39.4139,56400.0
2013-07-24 12:30:00,63.53,63.6,63.48,63.52,54200.0,39.4139,39.4573,39.3829,39.4077,54200.0
2013-07-24 13:00:00,63.53,63.6,63.39,63.42,30400.0,39.4139,39.4573,39.3271,39.3457,30400.0
2013-07-24 13:30:00,63.43,63.48,63.33,63.36,34200.0,39.3519,39.3829,39.2898,39.3085,34200.0
2013-07-24 14:00:00,63.37,63.41,63.23,63.25,76600.0,39.3147,39.3395,39.2278,39.2402,76600.0
2013-07-24 14:30:00,63.25,63.26,63.02,63.05,35500.0,39.2402,39.2464,39.0975,39.1161,35500.0
2013-07-24 15:00:00,63.05,63.06,62.78,62.79,64100.0,39.1161,39.1223,38.9486,38.9548,64100.0
2013-07-24 15:30:00,62.8,62.87,62.65,62.84,143100.0,38.961,39.0045,38.868,38.9858,143100.0
2013-07-25 09:30:00,62.96,63.24,62.77,63.23,89100.0,39.0603,39.234,38.9424,39.2278,89100.0
2013-07-25 10:00:00,63.26,63.39,63.24,63.24,81800.0,39.2464,39.3271,39.234,39.234,81800.0
2013-07-25 10:30:00,63.24,63.26,63.14,63.25,36300.0,39.234,39.2464,39.172,39.2402,36300.0
2013-07-25 11:00:00,63.28,63.31,63.18,63.21,24700.0,39.2588,39.2774,39.1968,39.2154,24700.0
2013-07-25 11:30:00,63.2,63.22,63.07,63.07,20400.0,39.2092,39.2216,39.1285,39.1285,20400.0
2013-07-25 12:00:00,63.07,63.18,62.99,63.13,34900.0,39.1285,39.1968,39.0789,39.1658,34900.0
2013-07-25 12:30:00,63.12,63.28,63.12,63.15,29700.0,39.1596,39.2588,39.1596,39.1782,29700.0
2013-07-25 13:00:00,63.16,63.24,63.15,63.22,21800.0,39.1844,39.234,39.1782,39.2216,21800.0
2013-07-25 13:30:00,63.22,63.25,63.2,63.25,34800.0,39.2216,39.2402,39.2092,39.2402,34800.0
2013-07-25 14:00:00,63.25,63.28,63.15,63.18,24700.0,39.2402,39.2588,39.1782,39.1968,24700.0
2013-07-25 14:30:00,63.18,63.22,63.14,63.14,31100.0,39.1968,39.2216,39.172,39.172,31100.0
2013-07-25 15:00:00,63.15,63.36,63.14,63.28,36600.0,39.1782,39.3085,39.172,39.2588,36600.0
2013-07-25 15:30:00,63.28,63.33,63.19,63.23,74900.0,39.2588,39.2898,39.203,39.2278,74900.0
2013-07-26 09:30:00,62.97,63.34,62.77,63.33,54900.0,39.0665,39.296,38.9424,39.2898,54900.0
2013-07-26 10:00:00,63.33,63.45,63.22,63.32,40300.0,39.2898,39.3643,39.2216,39.2836,40300.0
2013-07-26 10:30:00,63.31,63.31,63.1,63.19,46900.0,39.2774,39.2774,39.1471,39.203,46900.0
2013-07-26 11:00:00,63.19,63.27,63.13,63.15,27100.0,39.203,39.2526,39.1658,39.1782,27100.0
2013-07-26 11:30:00,63.17,63.23,63.13,63.16,38600.0,39.1906,39.2278,39.1658,39.1844,38600.0
2013-07-26 12:00:00,63.18,63.5,63.18,63.49,43600.0,39.1968,39.3953,39.1968,39.3891,43600.0
2013-07-26 12:30:00,63.5,63.54,63.38,63.39,23900.0,39.3953,39.4201,39.3209,39.3271,23900.0
2013-07-26 13:00:00,63.37,63.4,63.33,63.36,24700.0,39.3147,39.3333,39.2898,39.3085,24700.0
2013-07-26 13:30:00,63.36,63.39,63.31,63.32,29600.0,39.3085,39.3271,39.2774,39.2836,29600.0
2013-07-26 14:00:00,63.33,63.35,63.23,63.23,89700.0,39.2898,39.3022,39.2278,39.2278,89700.0
2013-07-26 14:30:00,63.21,63.3,63.21,63.29,25000.0,39.2154,39.2712,39.2154,39.265,25000.0
2013-07-26 15:00:00,63.27,63.38,63.24,63.36,39700.0,39.2526,39.3209,39.234,39.3085,39700.0
2013-07-26 15:30:00,63.37,63.4,63.28,63.35,89100.0,39.3147,39.3333,39.2588,39.3022,89100.0
2013-07-29 09:30:00,63.08,63.61,63.05,63.52,78200.0,39.1347,39.4636,39.1161,39.4077,78200.0
2013-07-29 10:00:00,63.51,63.53,63.33,63.47,26900.0,39.4015,39.4139,39.2898,39.3767,26900.0
2013-07-29 10:30:00,63.43,63.44,63.22,63.41,41100.0,39.3519,39.3581,39.2216,39.3395,41100.0
2013-07-29 11:00:00,63.39,63.42,63.27,63.36,44300.0,39.3271,39.3457,39.2526,39.3085,44300.0
2013-07-29 11:30:00,63.35,63.48,63.31,63.43,28400.0,39.3022,39.3829,39.2774,39.3519,28400.0
2013-07-29 12:00:00,63.41,63.63,63.39,63.6,29300.0,39.3395,39.476,39.3271,39.4573,29300.0
2013-07-29 12:30:00,63.62,63.63,63.46,63.48,17500.0,39.4698,39.476,39.3705,39.3829,17500.0
2013-07-29 13:00:00,63.45,63.48,63.42,63.45,23200.0,39.3643,39.3829,39.3457,39.3643,23200.0
2013-07-29 13:30:00,63.46,63.55,63.43,63.51,35200.0,39.3705,39.4263,39.3519,39.4015,35200.0
2013-07-29 14:00:00,63.5,63.67,63.5,63.61,24800.0,39.3953,39.5008,39.3953,39.4636,24800.0
2013-07-29 14:30:00,63.59,63.67,63.57,63.65,32800.0,39.4511,39.5008,39.4387,39.4884,32800.0
2013-07-29 15:00:00,63.64,63.67,63.55,63.59,26100.0,39.4822,39.5008,39.4263,39.4511,26100.0
2013-07-29 15:30:00,63.62,63.64,63.53,63.55,75700.0,39.4698,39.4822,39.4139,39.4263,75700.0
2013-07-30 09:30:00,63.69,63.88,63.19,63.33,78300.0,39.5132,39.6311,39.203,39.2898,78300.0
2013-07-30 10:00:00,63.34,63.34,62.96,62.97,41700.0,39.296,39.296,39.0603,39.0665,41700.0
2013-07-30 10:30:00,62.96,63.22,62.91,63.21,44700.0,39.0603,39.2216,39.0293,39.2154,44700.0
2013-07-30 11:00:00,63.19,63.36,63.18,63.25,49400.0,39.203,39.3085,39.1968,39.2402,49400.0
2013-07-30 11:30:00,63.25,63.49,63.24,63.47,61900.0,39.2402,39.3891,39.234,39.3767,61900.0
2013-07-30 12:00:00,63.46,63.51,63.33,63.37,32100.0,39.3705,39.4015,39.2898,39.3147,32100.0
2013-07-30 12:30:00,63.38,63.41,63.31,63.38,24000.0,39.3209,39.3395,39.2774,39.3209,24000.0
2013-07-30 13:00:00,63.39,63.4,63.24,63.26,22400.0,39.3271,39.3333,39.234,39.2464,22400.0
2013-07-30 13:30:00,63.26,63.31,63.18,63.28,23100.0,39.2464,39.2774,39.1968,39.2588,23100.0
2013-07-30 14:00:00,63.27,63.27,63.05,63.07,28700.0,39.2526,39.2526,39.1161,39.1285,28700.0
2013-07-30 14:30:00,63.09,63.14,63.03,63.03,18100.0,39.1409,39.172,39.1037,39.1037,18100.0
2013-07-30 15:00:00,63.0,63.07,62.93,63.02,46300.0,39.0851,39.1285,39.0417,39.0975,46300.0
2013-07-30 15:30:00,63.03,63.15,62.87,63.05,134200.0,39.1037,39.1782,39.0045,39.1161,134200.0
2013-07-31 09:30:00,63.13,63.31,62.9,62.91,76200.0,39.1658,39.2774,39.0231,39.0293,76200.0
2013-07-31 10:00:00,62.94,63.2,62.88,63.18,99200.0,39.0479,39.2092,39.0107,39.1968,99200.0
2013-07-31 10:30:00,63.17,63.19,63.06,63.17,48400.0,39.1906,39.203,39.1223,39.1906,48400.0
2013-07-31 11:00:00,63.18,63.18,62.98,62.98,29300.0,39.1968,39.1968,39.0727,39.0727,29300.0
2013-07-31 11:30:00,62.97,63.0,62.91,62.95,38900.0,39.0665,39.0851,39.0293,39.0541,38900.0
2013-07-31 12:00:00,62.95,63.07,62.93,63.04,19400.0,39.0541,39.1285,39.0417,39.1099,19400.0
2013-07-31 12:30:00,63.03,63.05,62.92,62.95,31700.0,39.1037,39.1161,39.0355,39.0541,31700.0
2013-07-31 13:00:00,62.95,62.95,62.69,62.79,45700.0,39.0541,39.0541,38.8928,38.9548,45700.0
2013-07-31 13:30:00,62.79,62.91,62.72,62.86,31300.0,38.9548,39.0293,38.9114,38.9983,31300.0
2013-07-31 14:00:00,62.88,63.22,62.87,63.16,61500.0,39.0107,39.2216,39.0045,39.1844,61500.0
2013-07-31 14:30:00,63.18,63.23,63.01,63.09,54000.0,39.1968,39.2278,39.0913,39.1409,54000.0
2013-07-31 15:00:00,63.09,63.09,62.78,62.86,113100.0,39.1409,39.1409,38.9486,38.9983,113100.0
2013-07-31 15:30:00,62.86,62.91,62.29,62.33,263800.0,38.9983,39.0293,38.6446,38.6694,263800.0
2013-08-01 09:30:00,62.63,62.82,62.54,62.73,95400.0,38.8556,38.9734,38.7997,38.9176,95400.0
2013-08-01 10:00:00,62.71,62.72,62.47,62.47,120700.0,38.9052,38.9114,38.7563,38.7563,120700.0
2013-08-01 10:30:00,62.47,62.47,62.04,62.06,79100.0,38.7563,38.7563,38.4895,38.5019,79100.0
2013-08-01 11:00:00,62.08,62.18,61.94,61.97,105000.0,38.5143,38.5764,38.4275,38.4461,105000.0
2013-08-01 11:30:00,61.97,62.0,61.74,61.92,68300.0,38.4461,38.4647,38.3034,38.4151,68300.0
2013-08-01 12:00:00,61.92,62.08,61.92,61.97,33600.0,38.4151,38.5143,38.4151,38.4461,33600.0
2013-08-01 12:30:00,61.96,61.97,61.65,61.66,61200.0,38.4399,38.4461,38.2476,38.2538,61200.0
2013-08-01 13:00:00,61.66,61.66,61.54,61.58,58500.0,38.2538,38.2538,38.1793,38.2041,58500.0
2013-08-01 13:30:00,61.59,61.7,61.59,61.6,59000.0,38.2103,38.2786,38.2103,38.2166,59000.0
2013-08-01 14:00:00,61.59,61.7,61.58,61.64,48600.0,38.2103,38.2786,38.2041,38.2414,48600.0
2013-08-01 14:30:00,61.65,61.66,61.52,61.54,63300.0,38.2476,38.2538,38.1669,38.1793,63300.0
2013-08-01 15:00:00,61.54,61.63,61.51,61.62,67800.0,38.1793,38.2352,38.1607,38.229,67800.0
2013-08-01 15:30:00,61.61,61.79,61.6,61.75,114400.0,38.2228,38.3344,38.2166,38.3096,114400.0
2013-08-02 09:30:00,61.48,61.77,61.39,61.77,71800.0,38.1421,38.322,38.0863,38.322,71800.0
2013-08-02 10:00:00,61.79,62.2,61.79,62.17,68400.0,38.3344,38.5888,38.3344,38.5702,68400.0
2013-08-02 10:30:00,62.16,62.23,62.03,62.08,20900.0,38.564,38.6074,38.4833,38.5143,20900.0
2013-08-02 11:00:00,62.09,62.27,62.08,62.27,36800.0,38.5205,38.6322,38.5143,38.6322,36800.0
2013-08-02 11:30:00,62.28,62.31,62.1,62.11,19700.0,38.6384,38.657,38.5268,38.533,19700.0
2013-08-02 12:00:00,62.09,62.2,62.09,62.13,33900.0,38.5205,38.5888,38.5205,38.5454,33900.0
2013-08-02 12:30:00,62.13,62.26,62.12,62.23,22100.0,38.5454,38.626,38.5392,38.6074,22100.0
2013-08-02 13:00:00,62.24,62.27,62.2,62.21,17900.0,38.6136,38.6322,38.5888,38.595,17900.0
2013-08-02 13:30:00,62.2,62.21,62.13,62.16,14000.0,38.5888,38.595,38.5454,38.564,14000.0
2013-08-02 14:00:00,62.17,62.18,62.07,62.08,17100.0,38.5702,38.5764,38.5081,38.5143,17100.0
2013-08-02 14:30:00,62.08,62.09,61.94,61.99,40200.0,38.5143,38.5205,38.4275,38.4585,40200.0
2013-08-02 15:00:00,61.99,62.01,61.92,61.92,22800.0,38.4585,38.4709,38.4151,38.4151,22800.0
2013-08-02 15:30:00,61.93,62.12,61.88,62.05,82900.0,38.4213,38.5392,38.3903,38.4957,82900.0
2013-08-05 09:30:00,62.06,62.21,61.89,62.04,14700.0,38.5019,38.595,38.3965,38.4895,14700.0
2013-08-05 10:00:00,62.03,62.05,61.97,62.04,10000.0,38.4833,38.4957,38.4461,38.4895,10000.0
2013-08-05 10:30:00,62.04,62.16,62.03,62.16,33900.0,38.4895,38.564,38.4833,38.564,33900.0
2013-08-05 11:00:00,62.15,62.2,62.11,62.2,9100.0,38.5578,38.5888,38.533,38.5888,9100.0
2013-08-05 11:30:00,62.19,62.19,62.12,62.15,7100.0,38.5826,38.5826,38.5392,38.5578,7100.0
2013-08-05 12:00:00,62.17,62.22,62.12,62.18,4100.0,38.5702,38.6012,38.5392,38.5764,4100.0
2013-08-05 12:30:00,62.18,62.18,62.11,62.17,15700.0,38.5764,38.5764,38.533,38.5702,15700.0
2013-08-05 13:00:00,62.18,62.19,62.11,62.19,6100.0,38.5764,38.5826,38.533,38.5826,6100.0
2013-08-05 13:30:00,62.2,62.24,62.13,62.24,7300.0,38.5888,38.6136,38.5454,38.6136,7300.0
2013-08-05 14:00:00,62.21,62.21,62.12,62.17,9300.0,38.595,38.595,38.5392,38.5702,9300.0
2013-08-05 14:30:00,62.16,62.18,62.11,62.16,9600.0,38.564,38.5764,38.533,38.564,9600.0
2013-08-05 15:00:00,62.17,62.21,62.13,62.21,9500.0,38.5702,38.595,38.5454,38.595,9500.0
2013-08-05 15:30:00,62.21,62.21,62.13,62.18,40100.0,38.595,38.595,38.5454,38.5764,40100.0
2013-08-06 09:30:00,61.7,62.02,61.32,61.41,85200.0,38.2786,38.4771,38.0428,38.0987,85200.0
2013-08-06 10:00:00,61.4,61.41,60.95,61.14,81200.0,38.0925,38.0987,37.8133,37.9312,81200.0
2013-08-06 10:30:00,61.1,61.28,60.99,61.17,26500.0,37.9064,38.018,37.8381,37.9498,26500.0
2013-08-06 11:00:00,61.17,61.41,61.17,61.39,25000.0,37.9498,38.0987,37.9498,38.0863,25000.0
2013-08-06 11:30:00,61.39,61.44,61.37,61.4,26700.0,38.0863,38.1173,38.0739,38.0925,26700.0
2013-08-06 12:00:00,61.4,61.57,61.4,61.57,28900.0,38.0925,38.1979,38.0925,38.1979,28900.0
2013-08-06 12:30:00,61.56,61.64,61.51,61.58,28700.0,38.1917,38.2414,38.1607,38.2041,28700.0
2013-08-06 13:00:00,61.57,61.58,61.53,61.53,19400.0,38.1979,38.2041,38.1731,38.1731,19400.0
2013-08-06 13:30:00,61.53,61.55,61.5,61.54,12100.0,38.1731,38.1855,38.1545,38.1793,12100.0
2013-08-06 14:00:00,61.5,61.57,61.48,61.57,16400.0,38.1545,38.1979,38.1421,38.1979,16400.0
2013-08-06 14:30:00,61.53,61.55,61.46,61.52,20400.0,38.1731,38.1855,38.1297,38.1669,20400.0
2013-08-06 15:00:00,61.53,61.57,61.49,61.5,25400.0,38.1731,38.1979,38.1483,38.1545,25400.0
2013-08-06 15:30:00,61.48,61.68,61.45,61.68,100600.0,38.1421,38.2662,38.1235,38.2662,100600.0
2013-08-07 09:30:00,60.93,61.29,60.93,61.22,63100.0,37.8009,38.0242,37.8009,37.9808,63100.0
2013-08-07 10:00:00,61.17,61.17,60.97,61.01,43100.0,37.9498,37.9498,37.8257,37.8505,43100.0
2013-08-07 10:30:00,61.0,61.03,60.84,60.92,25900.0,37.8443,37.8629,37.745,37.7947,25900.0
2013-08-07 11:00:00,60.93,61.02,60.93,60.99,12500.0,37.8009,37.8567,37.8009,37.8381,12500.0
2013-08-07 11:30:00,60.99,61.01,60.88,60.88,30000.0,37.8381,37.8505,37.7699,37.7699,30000.0
2013-08-07 12:00:00,60.88,60.92,60.78,60.84,61200.0,37.7699,37.7947,37.7078,37.745,61200.0
2013-08-07 12:30:00,60.83,61.02,60.81,60.92,19500.0,37.7388,37.8567,37.7264,37.7947,19500.0
2013-08-07 13:00:00,60.91,60.91,60.8,60.87,21100.0,37.7885,37.7885,37.7202,37.7637,21100.0
2013-08-07 13:30:00,60.87,60.87,60.77,60.84,23600.0,37.7637,37.7637,37.7016,37.745,23600.0
2013-08-07 14:00:00,60.83,60.83,60.65,60.76,26300.0,37.7388,37.7388,37.6272,37.6954,26300.0
2013-08-07 14:30:00,60.75,60.78,60.67,60.77,43400.0,37.6892,37.7078,37.6396,37.7016,43400.0
2013-08-07 15:00:00,60.77,60.88,60.76,60.88,37000.0,37.7016,37.7699,37.6954,37.7699,37000.0
2013-08-07 15:30:00,60.88,60.96,60.84,60.87,72300.0,37.7699,37.8195,37.745,37.7637,72300.0
2013-08-08 09:30:00,60.95,61.25,60.85,61.25,46700.0,37.8133,37.9994,37.7513,37.9994,46700.0
2013-08-08 10:00:00,61.26,61.47,61.21,61.44,31700.0,38.0056,38.1359,37.9746,38.1173,31700.0
2013-08-08 10:30:00,61.44,61.44,61.29,61.43,31200.0,38.1173,38.1173,38.0242,38.1111,31200.0
2013-08-08 11:00:00,61.42,61.51,61.37,61.46,23800.0,38.1049,38.1607,38.0739,38.1297,23800.0
2013-08-08 11:30:00,61.47,61.47,61.39,61.44,13700.0,38.1359,38.1359,38.0863,38.1173,13700.0
2013-08-08 12:00:00,61.45,61.58,61.43,61.57,18600.0,38.1235,38.2041,38.1111,38.1979,18600.0
2013-08-08 12:30:00,61.55,61.74,61.51,61.73,18900.0,38.1855,38.3034,38.1607,38.2972,18900.0
2013-08-08 13:00:00,61.74,61.78,61.68,61.77,18100.0,38.3034,38.3282,38.2662,38.322,18100.0
2013-08-08 13:30:00,61.77,61.89,61.68,61.86,34500.0,38.322,38.3965,38.2662,38.3779,34500.0
2013-08-08 14:00:00,61.91,62.15,61.88,62.14,47600.0,38.4089,38.5578,38.3903,38.5516,47600.0
2013-08-08 14:30:00,62.13,62.16,62.02,62.16,46300.0,38.5454,38.564,38.4771,38.564,46300.0
2013-08-08 15:00:00,62.16,62.17,62.07,62.16,23400.0,38.564,38.5702,38.5081,38.564,23400.0
2013-08-08 15:30:00,62.18,62.27,62.06,62.06,122700.0,38.5764,38.6322,38.5019,38.5019,122700.0
2013-08-09 09:30:00,61.79,61.84,61.43,61.74,42400.0,38.3344,38.3654,38.1111,38.3034,42400.0
2013-08-09 10:00:00,61.74,61.82,61.7,61.77,19500.0,38.3034,38.353,38.2786,38.322,19500.0
2013-08-09 10:30:00,61.77,61.87,61.76,61.77,25100.0,38.322,38.3841,38.3158,38.322,25100.0
2013-08-09 11:00:00,61.76,61.79,61.67,61.68,51500.0,38.3158,38.3344,38.26,38.2662,51500.0
2013-08-09 11:30:00,61.65,61.76,61.64,61.64,23600.0,38.2476,38.3158,38.2414,38.2414,23600.0
2013-08-09 12:00:00,61.64,61.81,61.64,61.8,13100.0,38.2414,38.3468,38.2414,38.3406,13100.0
2013-08-09 12:30:00,61.8,61.89,61.78,61.85,30800.0,38.3406,38.3965,38.3282,38.3717,30800.0
2013-08-09 13:00:00,61.85,61.88,61.76,61.87,13600.0,38.3717,38.3903,38.3158,38.3841,13600.0
2013-08-09 13:30:00,61.89,61.92,61.86,61.9,8200.0,38.3965,38.4151,38.3779,38.4027,8200.0
2013-08-09 14:00:00,61.91,62.02,61.9,62.0,27300.0,38.4089,38.4771,38.4027,38.4647,27300.0
2013-08-09 14:30:00,61.99,61.99,61.84,61.88,26900.0,38.4585,38.4585,38.3654,38.3903,26900.0
2013-08-09 15:00:00,61.88,61.97,61.82,61.95,27700.0,38.3903,38.4461,38.353,38.4337,27700.0
2013-08-09 15:30:00,61.95,61.97,61.78,61.89,140800.0,38.4337,38.4461,38.3282,38.3965,140800.0
2013-08-12 09:30:00,61.64,61.65,61.47,61.56,97100.0,38.2414,38.2476,38.1359,38.1917,97100.0
2013-08-12 10:00:00,61.57,61.8,61.45,61.46,52400.0,38.1979,38.3406,38.1235,38.1297,52400.0
2013-08-12 10:30:00,61.49,61.8,61.48,61.72,20900.0,38.1483,38.3406,38.1421,38.291,20900.0
2013-08-12 11:00:00,61.74,61.79,61.53,61.62,10800.0,38.3034,38.3344,38.1731,38.229,10800.0
2013-08-12 11:30:00,61.62,61.64,61.54,61.61,13300.0,38.229,38.2414,38.1793,38.2228,13300.0
2013-08-12 12:00:00,61.62,61.62,61.43,61.43,14500.0,38.229,38.229,38.1111,38.1111,14500.0
2013-08-12 12:30:00,61.43,61.51,61.38,61.51,28500.0,38.1111,38.1607,38.0801,38.1607,28500.0
2013-08-12 13:00:00,61.5,61.6,61.5,61.6,86100.0,38.1545,38.2166,38.1545,38.2166,86100.0
2013-08-12 13:30:00,61.61,61.7,61.46,61.49,52300.0,38.2228,38.2786,38.1297,38.1483,52300.0
2013-08-12 14:00:00,61.49,61.54,61.44,61.5,11800.0,38.1483,38.1793,38.1173,38.1545,11800.0
2013-08-12 14:30:00,61.49,61.49,61.38,61.4,15800.0,38.1483,38.1483,38.0801,38.0925,15800.0
2013-08-12 15:00:00,61.4,61.42,61.34,61.38,37500.0,38.0925,38.1049,38.0552,38.0801,37500.0
2013-08-12 15:30:00,61.37,61.52,61.24,61.48,359400.0,38.0739,38.1669,37.9932,38.1421,359400.0
2013-08-13 09:30:00,61.35,61.52,61.17,61.48,83700.0,38.0615,38.1669,37.9498,38.1421,83700.0
2013-08-13 10:00:00,61.48,61.51,61.3,61.48,38300.0,38.1421,38.1607,38.0304,38.1421,38300.0
2013-08-13 10:30:00,61.46,61.65,61.46,61.64,20300.0,38.1297,38.2476,38.1297,38.2414,20300.0
2013-08-13 11:00:00,61.62,61.66,61.5,61.5,24300.0,38.229,38.2538,38.1545,38.1545,24300.0
2013-08-13 11:30:00,61.53,61.57,61.49,61.55,14700.0,38.1731,38.1979,38.1483,38.1855,14700.0
2013-08-13 12:00:00,61.54,61.77,61.53,61.77,39700.0,38.1793,38.322,38.1731,38.322,39700.0
2013-08-13 12:30:00,61.79,62.1,61.79,62.05,25200.0,38.3344,38.5268,38.3344,38.4957,25200.0
2013-08-13 13:00:00,62.06,62.14,62.06,62.06,19400.0,38.5019,38.5516,38.5019,38.5019,19400.0
2013-08-13 13:30:00,62.06,62.09,62.03,62.03,14300.0,38.5019,38.5205,38.4833,38.4833,14300.0
2013-08-13 14:00:00,62.03,62.19,62.03,62.1,13700.0,38.4833,38.5826,38.4833,38.5268,13700.0
2013-08-13 14:30:00,62.1,62.1,61.96,62.04,23600.0,38.5268,38.5268,38.4399,38.4895,23600.0
2013-08-13 15:00:00,62.03,62.2,62.03,62.13,18800.0,38.4833,38.5888,38.4833,38.5454,18800.0
2013-08-13 15:30:00,62.11,62.13,61.91,61.93,100700.0,38.533,38.5454,38.4089,38.4213,100700.0
2013-08-14 09:30:00,62.23,62.23,61.8,61.98,111800.0,38.6074,38.6074,38.3406,38.4523,111800.0
2013-08-14 10:00:00,61.99,62.01,61.73,61.92,31600.0,38.4585,38.4709,38.2972,38.4151,31600.0
2013-08-14 10:30:00,61.91,61.93,61.74,61.77,20600.0,38.4089,38.4213,38.3034,38.322,20600.0
2013-08-14 11:00:00,61.79,61.87,61.76,61.78,13400.0,38.3344,38.3841,38.3158,38.3282,13400.0
2013-08-14 11:30:00,61.78,61.9,61.76,61.81,29600.0,38.3282,38.4027,38.3158,38.3468,29600.0
2013-08-14 12:00:00,61.85,61.88,61.79,61.88,17300.0,38.3717,38.3903,38.3344,38.3903,17300.0
2013-08-14 12:30:00,61.93,61.99,61.92,61.93,21800.0,38.4213,38.4585,38.4151,38.4213,21800.0
2013-08-14 13:00:00,61.97,61.98,61.91,61.92,12400.0,38.4461,38.4523,38.4089,38.4151,12400.0
2013-08-14 13:30:00,61.92,61.94,61.79,61.87,19000.0,38.4151,38.4275,38.3344,38.3841,19000.0
2013-08-14 14:00:00,61.88,62.03,61.88,62.0,11400.0,38.3903,38.4833,38.3903,38.4647,11400.0
2013-08-14 14:30:00,62.0,62.08,61.99,62.07,24400.0,38.4647,38.5143,38.4585,38.5081,24400.0
2013-08-14 15:00:00,62.06,62.13,62.05,62.06,26900.0,38.5019,38.5454,38.4957,38.5019,26900.0
2013-08-14 15:30:00,62.05,62.11,61.93,61.96,82100.0,38.4957,38.533,38.4213,38.4399,82100.0
2013-08-15 09:30:00,61.65,61.69,61.33,61.47,46300.0,38.2476,38.2724,38.049,38.1359,46300.0
2013-08-15 10:00:00,61.52,61.57,61.35,61.51,29000.0,38.1669,38.1979,38.0615,38.1607,29000.0
2013-08-15 10:30:00,61.48,61.53,61.31,61.43,20000.0,38.1421,38.1731,38.0366,38.1111,20000.0
2013-08-15 11:00:00,61.43,61.54,61.34,61.48,27200.0,38.1111,38.1793,38.0552,38.1421,27200.0
2013-08-15 11:30:00,61.5,61.63,61.45,61.47,24600.0,38.1545,38.2352,38.1235,38.1359,24600.0
2013-08-15 12:00:00,61.48,61.58,61.46,61.58,13500.0,38.1421,38.2041,38.1297,38.2041,13500.0
2013-08-15 12:30:00,61.57,61.65,61.52,61.59,18900.0,38.1979,38.2476,38.1669,38.2103,18900.0
2013-08-15 13:00:00,61.59,61.76,61.58,61.75,15400.0,38.2103,38.3158,38.2041,38.3096,15400.0
2013-08-15 13:30:00,61.76,61.94,61.75,61.77,21200.0,38.3158,38.4275,38.3096,38.322,21200.0
2013-08-15 14:00:00,61.83,61.88,61.7,61.74,39100.0,38.3592,38.3903,38.2786,38.3034,39100.0
2013-08-15 14:30:00,61.74,61.9,61.73,61.89,20200.0,38.3034,38.4027,38.2972,38.3965,20200.0
2013-08-15 15:00:00,61.88,61.91,61.82,61.9,25000.0,38.3903,38.4089,38.353,38.4027,25000.0
2013-08-15 15:30:00,61.9,62.02,61.88,61.99,71300.0,38.4027,38.4771,38.3903,38.4585,71300.0
2013-08-16 09:30:00,61.61,61.79,61.54,61.76,60100.0,38.2228,38.3344,38.1793,38.3158,60100.0
2013-08-16 10:00:00,61.72,61.79,61.67,61.78,23600.0,38.291,38.3344,38.26,38.3282,23600.0
2013-08-16 10:30:00,61.77,61.95,61.77,61.95,20800.0,38.322,38.4337,38.322,38.4337,20800.0
2013-08-16 11:00:00,61.94,62.14,61.93,62.12,28100.0,38.4275,38.5516,38.4213,38.5392,28100.0
2013-08-16 11:30:00,62.12,62.29,62.09,62.29,25100.0,38.5392,38.6446,38.5205,38.6446,25100.0
2013-08-16 12:00:00,62.29,62.45,62.26,62.37,37500.0,38.6446,38.7439,38.626,38.6943,37500.0
2013-08-16 12:30:00,62.37,62.4,62.31,62.35,18500.0,38.6943,38.7129,38.657,38.6819,18500.0
2013-08-16 13:00:00,62.35,62.35,62.2,62.32,18400.0,38.6819,38.6819,38.5888,38.6632,18400.0
2013-08-16 13:30:00,62.31,62.47,62.25,62.37,23500.0,38.657,38.7563,38.6198,38.6943,23500.0
2013-08-16 14:00:00,62.36,62.4,62.24,62.29,45700.0,38.6881,38.7129,38.6136,38.6446,45700.0
2013-08-16 14:30:00,62.3,62.4,62.27,62.36,29200.0,38.6508,38.7129,38.6322,38.6881,29200.0
2013-08-16 15:00:00,62.36,62.43,62.35,62.39,23800.0,38.6881,38.7315,38.6819,38.7067,23800.0
2013-08-16 15:30:00,62.39,62.43,62.32,62.36,50500.0,38.7067,38.7315,38.6632,38.6881,50500.0
2013-08-19 09:30:00,62.24,62.34,61.84,62.01,64700.0,38.6136,38.6756,38.3654,38.4709,64700.0
2013-08-19 10:00:00,62.02,62.08,61.92,62.04,29100.0,38.4771,38.5143,38.4151,38.4895,29100.0
2013-08-19 10:30:00,62.03,62.18,62.0,62.07,20900.0,38.4833,38.5764,38.4647,38.5081,20900.0
2013-08-19 11:00:00,62.07,62.1,62.01,62.09,15200.0,38.5081,38.5268,38.4709,38.5205,15200.0
2013-08-19 11:30:00,62.09,62.12,62.0,62.04,15600.0,38.5205,38.5392,38.4647,38.4895,15600.0
2013-08-19 12:00:00,62.06,62.09,61.99,62.08,6600.0,38.5019,38.5205,38.4585,38.5143,6600.0
2013-08-19 12:30:00,62.07,62.07,61.91,61.93,12000.0,38.5081,38.5081,38.4089,38.4213,12000.0
2013-08-19 13:00:00,61.93,61.96,61.89,61.93,28700.0,38.4213,38.4399,38.3965,38.4213,28700.0
2013-08-19 13:30:00,61.93,61.94,61.85,61.91,7500.0,38.4213,38.4275,38.3717,38.4089,7500.0
2013-08-19 14:00:00,61.91,61.96,61.88,61.9,12200.0,38.4089,38.4399,38.3903,38.4027,12200.0
2013-08-19 14:30:00,61.9,61.91,61.8,61.86,19000.0,38.4027,38.4089,38.3406,38.3779,19000.0
2013-08-19 15:00:00,61.85,61.86,61.77,61.79,18800.0,38.3717,38.3779,38.322,38.3344,18800.0
2013-08-19 15:30:00,61.81,61.91,61.78,61.89,68100.0,38.3468,38.4089,38.3282,38.3965,68100.0
2013-08-20 09:30:00,61.62,62.0,61.54,61.93,29600.0,38.229,38.4647,38.1793,38.4213,29600.0
2013-08-20 10:00:00,61.96,62.26,61.96,62.26,28200.0,38.4399,38.626,38.4399,38.626,28200.0
2013-08-20 10:30:00,62.25,62.36,62.23,62.34,18500.0,38.6198,38.6881,38.6074,38.6756,18500.0
2013-08-20 11:00:00,62.33,62.39,62.27,62.35,14400.0,38.6694,38.7067,38.6322,38.6819,14400.0
2013-08-20 11:30:00,62.35,62.43,62.34,62.43,18300.0,38.6819,38.7315,38.6756,38.7315,18300.0
2013-08-20 12:00:00,62.45,62.56,62.43,62.56,22700.0,38.7439,38.8121,38.7315,38.8121,22700.0
2013-08-20 12:30:00,62.55,62.55,62.29,62.48,20000.0,38.8059,38.8059,38.6446,38.7625,20000.0
2013-08-20 13:00:00,62.47,62.53,62.38,62.42,13900.0,38.7563,38.7935,38.7005,38.7253,13900.0
2013-08-20 13:30:00,62.43,62.51,62.41,62.49,16100.0,38.7315,38.7811,38.7191,38.7687,16100.0
2013-08-20 14:00:00,62.47,62.51,62.46,62.47,12200.0,38.7563,38.7811,38.7501,38.7563,12200.0
2013-08-20 14:30:00,62.48,62.51,62.45,62.49,15500.0,38.7625,38.7811,38.7439,38.7687,15500.0
2013-08-20 15:00:00,62.49,62.65,62.49,62.63,31400.0,38.7687,38.868,38.7687,38.8556,31400.0
2013-08-20 15:30:00,62.63,62.66,62.18,62.21,113600.0,38.8556,38.8742,38.5764,38.595,113600.0
2013-08-21 09:30:00,61.82,62.04,61.73,61.8,54900.0,38.353,38.4895,38.2972,38.3406,54900.0
2013-08-21 10:00:00,61.78,61.94,61.75,61.76,35300.0,38.3282,38.4275,38.3096,38.3158,35300.0
2013-08-21 10:30:00,61.78,61.82,61.6,61.6,42000.0,38.3282,38.353,38.2166,38.2166,42000.0
2013-08-21 11:00:00,61.61,61.73,61.48,61.5,31200.0,38.2228,38.2972,38.1421,38.1545,31200.0
2013-08-21 11:30:00,61.52,61.57,61.23,61.44,58100.0,38.1669,38.1979,37.987,38.1173,58100.0
2013-08-21 12:00:00,61.44,61.57,61.34,61.48,24700.0,38.1173,38.1979,38.0552,38.1421,24700.0
2013-08-21 12:30:00,61.52,61.74,61.52,61.62,23200.0,38.1669,38.3034,38.1669,38.229,23200.0
2013-08-21 13:00:00,61.61,61.71,61.57,61.65,8400.0,38.2228,38.2848,38.1979,38.2476,8400.0
2013-08-21 13:30:00,61.65,61.85,61.65,61.82,16100.0,38.2476,38.3717,38.2476,38.353,16100.0
2013-08-21 14:00:00,61.79,61.79,61.34,61.62,32500.0,38.3344,38.3344,38.0552,38.229,32500.0
2013-08-21 14:30:00,61.6,62.01,61.59,61.78,30400.0,38.2166,38.4709,38.2103,38.3282,30400.0
2013-08-21 15:00:00,61.69,61.88,61.65,61.71,26700.0,38.2724,38.3903,38.2476,38.2848,26700.0
2013-08-21 15:30:00,61.72,61.77,61.49,61.65,117900.0,38.291,38.322,38.1483,38.2476,117900.0
2013-08-22 09:30:00,61.56,61.91,61.41,61.77,60100.0,38.1917,38.4089,38.0987,38.322,60100.0
2013-08-22 10:00:00,61.78,61.92,61.69,61.87,26900.0,38.3282,38.4151,38.2724,38.3841,26900.0
2013-08-22 10:30:00,61.87,61.9,61.79,61.83,11900.0,38.3841,38.4027,38.3344,38.3592,11900.0
2013-08-22 11:00:00,61.81,61.86,61.4,61.4,41700.0,38.3468,38.3779,38.0925,38.0925,41700.0
2013-08-22 11:30:00,61.39,61.45,61.25,61.26,40900.0,38.0863,38.1235,37.9994,38.0056,40900.0
2013-08-22 12:00:00,61.27,61.32,61.18,61.22,22400.0,38.0118,38.0428,37.956,37.9808,22400.0
2013-08-22 12:30:00,61.22,61.33,61.17,61.21,17800.0,37.9808,38.049,37.9498,37.9746,17800.0
2013-08-22 13:00:00,61.19,61.26,61.06,61.06,18400.0,37.9622,38.0056,37.8815,37.8815,18400.0
2013-08-22 13:30:00,61.05,61.25,61.01,61.19,16100.0,37.8753,37.9994,37.8505,37.9622,16100.0
2013-08-22 14:00:00,61.16,61.23,61.0,61.12,33600.0,37.9436,37.987,37.8443,37.9188,33600.0
2013-08-22 14:30:00,61.12,61.17,61.09,61.15,13800.0,37.9188,37.9498,37.9001,37.9374,13800.0
2013-08-22 15:00:00,61.15,61.22,61.1,61.17,32200.0,37.9374,37.9808,37.9064,37.9498,32200.0
2013-08-22 15:30:00,61.19,61.38,61.16,61.27,96300.0,37.9622,38.0801,37.9436,38.0118,96300.0
2013-08-23 09:30:00,61.28,61.38,61.21,61.32,48300.0,38.018,38.0801,37.9746,38.0428,48300.0
2013-08-23 10:00:00,61.31,61.7,61.3,61.66,30000.0,38.0366,38.2786,38.0304,38.2538,30000.0
2013-08-23 10:30:00,61.67,61.87,61.66,61.79,28300.0,38.26,38.3841,38.2538,38.3344,28300.0
2013-08-23 11:00:00,61.8,61.81,61.54,61.55,32600.0,38.3406,38.3468,38.1793,38.1855,32600.0
2013-08-23 11:30:00,61.56,61.78,61.55,61.78,13800.0,38.1917,38.3282,38.1855,38.3282,13800.0
2013-08-23 12:00:00,61.8,61.8,61.73,61.78,13100.0,38.3406,38.3406,38.2972,38.3282,13100.0
2013-08-23 12:30:00,61.75,61.81,61.72,61.81,18600.0,38.3096,38.3468,38.291,38.3468,18600.0
2013-08-23 13:00:00,61.8,61.87,61.76,61.87,20600.0,38.3406,38.3841,38.3158,38.3841,20600.0
2013-08-23 13:30:00,61.87,61.91,61.84,61.88,12100.0,38.3841,38.4089,38.3654,38.3903,12100.0
2013-08-23 14:00:00,61.9,61.98,61.9,61.98,10100.0,38.4027,38.4523,38.4027,38.4523,10100.0
2013-08-23 14:30:00,61.95,62.0,61.95,61.97,24800.0,38.4337,38.4647,38.4337,38.4461,24800.0
2013-08-23 15:00:00,61.98,62.04,61.98,62.0,32800.0,38.4523,38.4895,38.4523,38.4647,32800.0
2013-08-23 15:30:00,62.0,62.12,61.98,62.03,86800.0,38.4647,38.5392,38.4523,38.4833,86800.0
2013-08-26 09:30:00,62.1,62.24,62.01,62.11,47600.0,38.5268,38.6136,38.4709,38.533,47600.0
2013-08-26 10:00:00,62.07,62.17,62.06,62.1,25100.0,38.5081,38.5702,38.5019,38.5268,25100.0
2013-08-26 10:30:00,62.1,62.15,62.06,62.14,22100.0,38.5268,38.5578,38.5019,38.5516,22100.0
2013-08-26 11:00:00,62.16,62.21,62.15,62.2,17600.0,38.564,38.595,38.5578,38.5888,17600.0
2013-08-26 11:30:00,62.21,62.24,62.12,62.15,20300.0,38.595,38.6136,38.5392,38.5578,20300.0
2013-08-26 12:00:00,62.15,62.23,62.14,62.15,15200.0,38.5578,38.6074,38.5516,38.5578,15200.0
2013-08-26 12:30:00,62.15,62.16,62.05,62.13,14800.0,38.5578,38.564,38.4957,38.5454,14800.0
2013-08-26 13:00:00,62.13,62.14,62.05,62.07,20700.0,38.5454,38.5516,38.4957,38.5081,20700.0
2013-08-26 13:30:00,62.06,62.06,62.0,62.01,18600.0,38.5019,38.5019,38.4647,38.4709,18600.0
2013-08-26 14:00:00,62.01,62.13,62.01,62.13,20800.0,38.4709,38.5454,38.4709,38.5454,20800.0
2013-08-26 14:30:00,62.13,62.17,62.09,62.13,9400.0,38.5454,38.5702,38.5205,38.5454,9400.0
2013-08-26 15:00:00,62.15,62.17,61.97,62.05,27000.0,38.5578,38.5702,38.4461,38.4957,27000.0
2013-08-26 15:30:00,62.03,62.06,61.76,61.77,100100.0,38.4833,38.5019,38.3158,38.322,100100.0
2013-08-27 09:30:00,61.56,61.71,61.17,61.47,87000.0,38.1917,38.2848,37.9498,38.1359,87000.0
2013-08-27 10:00:00,61.47,61.49,61.31,61.31,39000.0,38.1359,38.1483,38.0366,38.0366,39000.0
2013-08-27 10:30:00,61.33,61.33,61.19,61.32,36000.0,38.049,38.049,37.9622,38.0428,36000.0
2013-08-27 11:00:00,61.3,61.43,61.29,61.39,26800.0,38.0304,38.1111,38.0242,38.0863,26800.0
2013-08-27 11:30:00,61.36,61.37,61.25,61.31,12900.0,38.0677,38.0739,37.9994,38.0366,12900.0
2013-08-27 12:00:00,61.29,61.32,61.25,61.32,12600.0,38.0242,38.0428,37.9994,38.0428,12600.0
2013-08-27 12:30:00,61.31,61.33,61.21,61.25,24400.0,38.0366,38.049,37.9746,37.9994,24400.0
2013-08-27 13:00:00,61.23,61.25,61.07,61.07,25700.0,37.987,37.9994,37.8877,37.8877,25700.0
2013-08-27 13:30:00,61.07,61.15,61.05,61.09,15900.0,37.8877,37.9374,37.8753,37.9001,15900.0
2013-08-27 14:00:00,61.08,61.09,60.76,60.96,64100.0,37.8939,37.9001,37.6954,37.8195,64100.0
2013-08-27 14:30:00,60.95,61.11,60.85,61.09,41400.0,37.8133,37.9126,37.7513,37.9001,41400.0
2013-08-27 15:00:00,61.08,61.15,60.97,61.13,55900.0,37.8939,37.9374,37.8257,37.925,55900.0
2013-08-27 15:30:00,61.12,61.45,61.04,61.42,114900.0,37.9188,38.1235,37.8691,38.1049,114900.0
2013-08-28 09:30:00,61.38,61.39,60.96,61.0,72800.0,38.0801,38.0863,37.8195,37.8443,72800.0
2013-08-28 10:00:00,61.0,61.16,60.89,61.08,36000.0,37.8443,37.9436,37.7761,37.8939,36000.0
2013-08-28 10:30:00,61.07,61.14,61.0,61.07,30400.0,37.8877,37.9312,37.8443,37.8877,30400.0
2013-08-28 11:00:00,61.05,61.15,61.0,61.03,36000.0,37.8753,37.9374,37.8443,37.8629,36000.0
2013-08-28 11:30:00,61.02,61.31,61.0,61.31,44500.0,37.8567,38.0366,37.8443,38.0366,44500.0
2013-08-28 12:00:00,61.29,61.39,61.25,61.34,13900.0,38.0242,38.0863,37.9994,38.0552,13900.0
2013-08-28 12:30:00,61.34,61.37,61.28,61.28,9800.0,38.0552,38.0739,38.018,38.018,9800.0
2013-08-28 13:00:00,61.3,61.38,61.21,61.34,19200.0,38.0304,38.0801,37.9746,38.0552,19200.0
2013-08-28 13:30:00,61.35,61.36,61.28,61.28,14200.0,38.0615,38.0677,38.018,38.018,14200.0
2013-08-28 14:00:00,61.3,61.38,61.29,61.38,18200.0,38.0304,38.0801,38.0242,38.0801,18200.0
2013-08-28 14:30:00,61.37,61.4,61.34,61.38,21800.0,38.0739,38.0925,38.0552,38.0801,21800.0
2013-08-28 15:00:00,61.37,61.5,61.36,61.48,53800.0,38.0739,38.1545,38.0677,38.1421,53800.0
2013-08-28 15:30:00,61.48,61.55,61.45,61.52,89200.0,38.1421,38.1855,38.1235,38.1669,89200.0
2013-08-29 09:30:00,62.19,62.27,61.89,62.18,71600.0,38.5826,38.6322,38.3965,38.5764,71600.0
2013-08-29 10:00:00,62.15,62.22,62.12,62.17,34700.0,38.5578,38.6012,38.5392,38.5702,34700.0
2013-08-29 10:30:00,62.17,62.18,62.01,62.07,50800.0,38.5702,38.5764,38.4709,38.5081,50800.0
2013-08-29 11:00:00,62.07,62.27,62.07,62.25,37600.0,38.5081,38.6322,38.5081,38.6198,37600.0
2013-08-29 11:30:00,62.24,62.34,62.12,62.13,23700.0,38.6136,38.6756,38.5392,38.5454,23700.0
2013-08-29 12:00:00,62.15,62.23,62.07,62.23,31400.0,38.5578,38.6074,38.5081,38.6074,31400.0
2013-08-29 12:30:00,62.23,62.23,62.11,62.16,20200.0,38.6074,38.6074,38.533,38.564,20200.0
2013-08-29 13:00:00,62.15,62.17,62.08,62.1,21900.0,38.5578,38.5702,38.5143,38.5268,21900.0
2013-08-29 13:30:00,62.09,62.11,61.98,61.99,27000.0,38.5205,38.533,38.4523,38.4585,27000.0
2013-08-29 14:00:00,62.0,62.12,61.98,62.01,35700.0,38.4647,38.5392,38.4523,38.4709,35700.0
2013-08-29 14:30:00,62.0,62.09,62.0,62.06,21600.0,38.4647,38.5205,38.4647,38.5019,21600.0
2013-08-29 15:00:00,62.07,62.07,61.95,61.96,53400.0,38.5081,38.5081,38.4337,38.4399,53400.0
2013-08-29 15:30:00,61.97,62.07,61.78,61.92,157600.0,38.4461,38.5081,38.3282,38.4151,157600.0
2013-08-30 09:30:00,62.05,62.28,61.87,62.22,68000.0,38.4957,38.6384,38.3841,38.6012,68000.0
2013-08-30 10:00:00,62.22,62.24,61.92,61.98,45400.0,38.6012,38.6136,38.4151,38.4523,45400.0
2013-08-30 10:30:00,61.97,62.02,61.71,61.78,42500.0,38.4461,38.4771,38.2848,38.3282,42500.0
2013-08-30 11:00:00,61.76,61.86,61.75,61.84,35300.0,38.3158,38.3779,38.3096,38.3654,35300.0
2013-08-30 11:30:00,61.83,61.95,61.81,61.89,89900.0,38.3592,38.4337,38.3468,38.3965,89900.0
2013-08-30 12:00:00,61.88,62.11,61.85,62.11,43900.0,38.3903,38.533,38.3717,38.533,43900.0
2013-08-30 12:30:00,62.1,62.11,62.01,62.04,22000.0,38.5268,38.533,38.4709,38.4895,22000.0
2013-08-30 13:00:00,62.02,62.07,61.91,62.03,26000.0,38.4771,38.5081,38.4089,38.4833,26000.0
2013-08-30 13:30:00,62.02,62.08,61.95,61.99,20800.0,38.4771,38.5143,38.4337,38.4585,20800.0
2013-08-30 14:00:00,61.98,62.05,61.94,61.99,40800.0,38.4523,38.4957,38.4275,38.4585,40800.0
2013-08-30 14:30:00,61.99,61.99,61.93,61.94,18100.0,38.4585,38.4585,38.4213,38.4275,18100.0
2013-08-30 15:00:00,61.92,61.96,61.89,61.94,49600.0,38.4151,38.4399,38.3965,38.4275,49600.0
2013-08-30 15:30:00,61.92,62.02,61.72,61.74,139600.0,38.4151,38.4771,38.291,38.3034,139600.0
2013-09-03 09:30:00,62.08,62.34,62.02,62.04,76000.0,38.5143,38.6756,38.4771,38.4895,76000.0
2013-09-03 10:00:00,62.03,62.08,61.92,61.97,45400.0,38.4833,38.5143,38.4151,38.4461,45400.0
2013-09-03 10:30:00,61.96,62.12,61.81,61.9,32200.0,38.4399,38.5392,38.3468,38.4027,32200.0
2013-09-03 11:00:00,61.95,62.06,61.86,61.89,14600.0,38.4337,38.5019,38.3779,38.3965,14600.0
2013-09-03 11:30:00,61.9,62.0,61.88,61.99,22000.0,38.4027,38.4647,38.3903,38.4585,22000.0
2013-09-03 12:00:00,61.99,62.06,61.92,61.94,18500.0,38.4585,38.5019,38.4151,38.4275,18500.0
2013-09-03 12:30:00,61.93,61.97,61.87,61.9,17700.0,38.4213,38.4461,38.3841,38.4027,17700.0
2013-09-03 13:00:00,61.86,61.98,61.86,61.95,14700.0,38.3779,38.4523,38.3779,38.4337,14700.0
2013-09-03 13:30:00,61.96,62.0,61.91,61.94,10700.0,38.4399,38.4647,38.4089,38.4275,10700.0
2013-09-03 14:00:00,61.92,61.98,61.92,61.94,15100.0,38.4151,38.4523,38.4151,38.4275,15100.0
2013-09-03 14:30:00,61.93,62.04,61.92,62.04,16000.0,38.4213,38.4895,38.4151,38.4895,16000.0
2013-09-03 15:00:00,62.04,62.15,62.03,62.13,41000.0,38.4895,38.5578,38.4833,38.5454,41000.0
2013-09-03 15:30:00,62.15,62.15,62.02,62.13,58800.0,38.5578,38.5578,38.4771,38.5454,58800.0
2013-09-04 09:30:00,62.16,62.18,61.97,62.08,40900.0,38.564,38.5764,38.4461,38.5143,40900.0
2013-09-04 10:00:00,62.12,62.22,62.08,62.08,14400.0,38.5392,38.6012,38.5143,38.5143,14400.0
2013-09-04 10:30:00,62.07,62.14,62.01,62.13,18300.0,38.5081,38.5516,38.4709,38.5454,18300.0
2013-09-04 11:00:00,62.15,62.46,62.13,62.46,17000.0,38.5578,38.7501,38.5454,38.7501,17000.0
2013-09-04 11:30:00,62.46,62.57,62.45,62.5,20600.0,38.7501,38.8183,38.7439,38.7749,20600.0
2013-09-04 12:00:00,62.51,62.57,62.43,62.48,12500.0,38.7811,38.8183,38.7315,38.7625,12500.0
2013-09-04 12:30:00,62.47,62.52,62.43,62.47,7000.0,38.7563,38.7873,38.7315,38.7563,7000.0
2013-09-04 13:00:00,62.47,62.54,62.47,62.54,7000.0,38.7563,38.7997,38.7563,38.7997,7000.0
2013-09-04 13:30:00,62.56,62.59,62.48,62.49,13100.0,38.8121,38.8307,38.7625,38.7687,13100.0
2013-09-04 14:00:00,62.48,62.57,62.48,62.52,34200.0,38.7625,38.8183,38.7625,38.7873,34200.0
2013-09-04 14:30:00,62.51,62.54,62.43,62.52,16600.0,38.7811,38.7997,38.7315,38.7873,16600.0
2013-09-04 15:00:00,62.51,62.51,62.41,62.46,24900.0,38.7811,38.7811,38.7191,38.7501,24900.0
2013-09-04 15:30:00,62.47,62.47,62.34,62.41,52900.0,38.7563,38.7563,38.6756,38.7191,52900.0
2013-09-05 09:30:00,62.46,62.83,62.46,62.81,33000.0,38.7501,38.9796,38.7501,38.9672,33000.0
2013-09-05 10:00:00,62.78,62.98,62.69,62.95,43500.0,38.9486,39.0727,38.8928,39.0541,43500.0
2013-09-05 10:30:00,62.95,63.15,62.88,63.15,41000.0,39.0541,39.1782,39.0107,39.1782,41000.0
2013-09-05 11:00:00,63.15,63.38,63.15,63.27,44000.0,39.1782,39.3209,39.1782,39.2526,44000.0
2013-09-05 11:30:00,63.28,63.36,63.26,63.29,25200.0,39.2588,39.3085,39.2464,39.265,25200.0
2013-09-05 12:00:00,63.28,63.28,63.04,63.12,26600.0,39.2588,39.2588,39.1099,39.1596,26600.0
2013-09-05 12:30:00,63.12,63.12,63.05,63.09,11200.0,39.1596,39.1596,39.1161,39.1409,11200.0
2013-09-05 13:00:00,63.06,63.12,63.06,63.12,9300.0,39.1223,39.1596,39.1223,39.1596,9300.0
2013-09-05 13:30:00,63.12,63.19,63.11,63.15,20600.0,39.1596,39.203,39.1534,39.1782,20600.0
2013-09-05 14:00:00,63.14,63.24,63.14,63.23,15400.0,39.172,39.234,39.172,39.2278,15400.0
2013-09-05 14:30:00,63.23,63.35,63.23,63.34,30200.0,39.2278,39.3022,39.2278,39.296,30200.0
2013-09-05 15:00:00,63.34,63.37,63.3,63.31,28300.0,39.296,39.3147,39.2712,39.2774,28300.0
2013-09-05 15:30:00,63.32,63.42,63.29,63.32,70200.0,39.2836,39.3457,39.265,39.2836,70200.0
2013-09-06 09:30:00,64.26,64.41,63.71,63.83,100700.0,39.8668,39.9599,39.5256,39.6,100700.0
2013-09-06 10:00:00,63.8,63.95,63.75,63.88,46400.0,39.5814,39.6745,39.5504,39.6311,46400.0
2013-09-06 10:30:00,63.9,64.12,63.87,64.12,47600.0,39.6435,39.78,39.6249,39.78,47600.0
2013-09-06 11:00:00,64.13,64.18,63.96,64.03,23400.0,39.7862,39.8172,39.6807,39.7241,23400.0
2013-09-06 11:30:00,64.03,64.1,63.87,63.87,21100.0,39.7241,39.7675,39.6249,39.6249,21100.0
2013-09-06 12:00:00,63.86,63.97,63.86,63.88,24700.0,39.6187,39.6869,39.6187,39.6311,24700.0
2013-09-06 12:30:00,63.89,63.92,63.77,63.9,16100.0,39.6373,39.6559,39.5628,39.6435,16100.0
2013-09-06 13:00:00,63.9,63.99,63.9,63.97,13900.0,39.6435,39.6993,39.6435,39.6869,13900.0
2013-09-06 13:30:00,63.97,64.03,63.93,63.99,22000.0,39.6869,39.7241,39.6621,39.6993,22000.0
2013-09-06 14:00:00,64.0,64.02,63.93,63.95,14800.0,39.7055,39.7179,39.6621,39.6745,14800.0
2013-09-06 14:30:00,63.97,64.03,63.92,63.97,18700.0,39.6869,39.7241,39.6559,39.6869,18700.0
2013-09-06 15:00:00,63.98,64.09,63.88,63.89,44200.0,39.6931,39.7613,39.6311,39.6373,44200.0
2013-09-06 15:30:00,63.91,63.96,63.87,63.93,67700.0,39.6497,39.6807,39.6249,39.6621,67700.0
2013-09-09 09:30:00,64.11,64.27,64.07,64.22,31100.0,39.7738,39.873,39.7489,39.842,31100.0
2013-09-09 10:00:00,64.22,64.27,64.05,64.15,71000.0,39.842,39.873,39.7365,39.7986,71000.0
2013-09-09 10:30:00,64.14,64.18,64.04,64.07,10200.0,39.7924,39.8172,39.7303,39.7489,10200.0
2013-09-09 11:00:00,64.09,64.1,63.84,63.84,19200.0,39.7613,39.7675,39.6062,39.6062,19200.0
2013-09-09 11:30:00,63.83,64.06,63.83,64.06,12100.0,39.6,39.7427,39.6,39.7427,12100.0
2013-09-09 12:00:00,64.06,64.07,63.94,63.94,6900.0,39.7427,39.7489,39.6683,39.6683,6900.0
2013-09-09 12:30:00,63.95,63.97,63.92,63.94,2700.0,39.6745,39.6869,39.6559,39.6683,2700.0
2013-09-09 13:00:00,63.95,63.95,63.85,63.9,14100.0,39.6745,39.6745,39.6124,39.6435,14100.0
2013-09-09 13:30:00,63.91,63.95,63.87,63.94,6400.0,39.6497,39.6745,39.6249,39.6683,6400.0
2013-09-09 14:00:00,63.92,63.98,63.88,63.98,10600.0,39.6559,39.6931,39.6311,39.6931,10600.0
2013-09-09 14:30:00,63.97,63.98,63.91,63.94,10100.0,39.6869,39.6931,39.6497,39.6683,10100.0
2013-09-09 15:00:00,63.93,63.95,63.84,63.87,19600.0,39.6621,39.6745,39.6062,39.6249,19600.0
2013-09-09 15:30:00,63.89,64.0,63.88,63.97,50700.0,39.6373,39.7055,39.6311,39.6869,50700.0
2013-09-10 09:30:00,64.24,64.3,63.76,63.76,65100.0,39.8544,39.8916,39.5566,39.5566,65100.0
2013-09-10 10:00:00,63.74,63.96,63.68,63.91,23900.0,39.5442,39.6807,39.507,39.6497,23900.0
2013-09-10 10:30:00,63.91,63.93,63.74,63.74,19800.0,39.6497,39.6621,39.5442,39.5442,19800.0
2013-09-10 11:00:00,63.75,63.79,63.56,63.57,30300.0,39.5504,39.5752,39.4325,39.4387,30300.0
2013-09-10 11:30:00,63.57,63.71,63.51,63.66,27100.0,39.4387,39.5256,39.4015,39.4946,27100.0
2013-09-10 12:00:00,63.68,63.75,63.64,63.73,8900.0,39.507,39.5504,39.4822,39.538,8900.0
2013-09-10 12:30:00,63.71,63.71,63.56,63.6,19500.0,39.5256,39.5256,39.4325,39.4573,19500.0
2013-09-10 13:00:00,63.59,63.71,63.55,63.71,11000.0,39.4511,39.5256,39.4263,39.5256,11000.0
2013-09-10 13:30:00,63.72,63.84,63.62,63.84,26900.0,39.5318,39.6062,39.4698,39.6062,26900.0
2013-09-10 14:00:00,63.85,63.86,63.74,63.81,24200.0,39.6124,39.6187,39.5442,39.5876,24200.0
2013-09-10 14:30:00,63.77,63.87,63.67,63.76,30200.0,39.5628,39.6249,39.5008,39.5566,30200.0
2013-09-10 15:00:00,63.76,63.84,63.72,63.74,48000.0,39.5566,39.6062,39.5318,39.5442,48000.0
2013-09-10 15:30:00,63.75,63.89,63.75,63.89,77900.0,39.5504,39.6373,39.5504,39.6373,77900.0
2013-09-11 09:30:00,63.91,63.95,63.63,63.9,36500.0,39.6497,39.6745,39.476,39.6435,36500.0
2013-09-11 10:00:00,63.93,64.09,63.84,63.93,21000.0,39.6621,39.7613,39.6062,39.6621,21000.0
2013-09-11 10:30:00,63.94,64.03,63.88,64.03,11500.0,39.6683,39.7241,39.6311,39.7241,11500.0
2013-09-11 11:00:00,64.03,64.07,63.99,63.99,25800.0,39.7241,39.7489,39.6993,39.6993,25800.0
2013-09-11 11:30:00,64.04,64.16,64.04,64.15,11500.0,39.7303,39.8048,39.7303,39.7986,11500.0
2013-09-11 12:00:00,64.12,64.2,64.07,64.2,7300.0,39.78,39.8296,39.7489,39.8296,7300.0
2013-09-11 12:30:00,64.2,64.21,64.07,64.1,14000.0,39.8296,39.8358,39.7489,39.7675,14000.0
2013-09-11 13:00:00,64.12,64.17,64.06,64.13,6200.0,39.78,39.811,39.7427,39.7862,6200.0
2013-09-11 13:30:00,64.1,64.2,64.1,64.17,8700.0,39.7675,39.8296,39.7675,39.811,8700.0
2013-09-11 14:00:00,64.18,64.2,64.13,64.14,22100.0,39.8172,39.8296,39.7862,39.7924,22100.0
2013-09-11 14:30:00,64.14,64.19,64.1,64.12,21100.0,39.7924,39.8234,39.7675,39.78,21100.0
2013-09-11 15:00:00,64.12,64.2,64.1,64.17,21800.0,39.78,39.8296,39.7675,39.811,21800.0
2013-09-11 15:30:00,64.17,64.25,64.16,64.23,85600.0,39.811,39.8606,39.8048,39.8482,85600.0
2013-09-12 09:30:00,64.13,64.18,63.63,63.86,34500.0,39.7862,39.8172,39.476,39.6187,34500.0
2013-09-12 10:00:00,63.87,63.92,63.74,63.92,14600.0,39.6249,39.6559,39.5442,39.6559,14600.0
2013-09-12 10:30:00,63.92,63.99,63.81,63.84,14400.0,39.6559,39.6993,39.5876,39.6062,14400.0
2013-09-12 11:00:00,63.85,63.96,63.85,63.88,13100.0,39.6124,39.6807,39.6124,39.6311,13100.0
2013-09-12 11:30:00,63.88,63.88,63.79,63.8,8500.0,39.6311,39.6311,39.5752,39.5814,8500.0
2013-09-12 12:00:00,63.8,63.8,63.45,63.54,39900.0,39.5814,39.5814,39.3643,39.4201,39900.0
2013-09-12 12:30:00,63.55,63.63,63.47,63.6,10400.0,39.4263,39.476,39.3767,39.4573,10400.0
2013-09-12 13:00:00,63.6,63.62,63.48,63.52,16600.0,39.4573,39.4698,39.3829,39.4077,16600.0
2013-09-12 13:30:00,63.53,63.54,63.45,63.46,11300.0,39.4139,39.4201,39.3643,39.3705,11300.0
2013-09-12 14:00:00,63.47,63.5,63.36,63.48,16500.0,39.3767,39.3953,39.3085,39.3829,16500.0
2013-09-12 14:30:00,63.49,63.51,63.42,63.45,12500.0,39.3891,39.4015,39.3457,39.3643,12500.0
2013-09-12 15:00:00,63.46,63.47,63.3,63.4,25000.0,39.3705,39.3767,39.2712,39.3333,25000.0
2013-09-12 15:30:00,63.4,63.65,63.4,63.64,60200.0,39.3333,39.4884,39.3333,39.4822,60200.0
2013-09-13 09:30:00,63.66,63.75,63.53,63.61,28700.0,39.4946,39.5504,39.4139,39.4636,28700.0
2013-09-13 10:00:00,63.62,63.64,63.32,63.52,24200.0,39.4698,39.4822,39.2836,39.4077,24200.0
2013-09-13 10:30:00,63.52,63.58,63.4,63.49,18300.0,39.4077,39.4449,39.3333,39.3891,18300.0
2013-09-13 11:00:00,63.49,63.56,63.42,63.42,23500.0,39.3891,39.4325,39.3457,39.3457,23500.0
2013-09-13 11:30:00,63.45,63.47,63.41,63.47,7600.0,39.3643,39.3767,39.3395,39.3767,7600.0
2013-09-13 12:00:00,63.49,63.52,63.44,63.44,7700.0,39.3891,39.4077,39.3581,39.3581,7700.0
2013-09-13 12:30:00,63.44,63.49,63.42,63.49,10500.0,39.3581,39.3891,39.3457,39.3891,10500.0
2013-09-13 13:00:00,63.47,63.51,63.42,63.46,10400.0,39.3767,39.4015,39.3457,39.3705,10400.0
2013-09-13 13:30:00,63.47,63.5,63.41,63.44,12000.0,39.3767,39.3953,39.3395,39.3581,12000.0
2013-09-13 14:00:00,63.44,63.45,63.29,63.29,25100.0,39.3581,39.3643,39.265,39.265,25100.0
2013-09-13 14:30:00,63.3,63.31,63.26,63.27,13600.0,39.2712,39.2774,39.2464,39.2526,13600.0
2013-09-13 15:00:00,63.26,63.29,63.24,63.27,18900.0,39.2464,39.265,39.234,39.2526,18900.0
2013-09-13 15:30:00,63.27,63.29,63.07,63.21,82500.0,39.2526,39.265,39.1285,39.2154,82500.0
2013-09-16 09:30:00,63.73,64.17,63.67,64.16,39500.0,39.538,39.811,39.5008,39.8048,39500.0
2013-09-16 10:00:00,64.17,64.22,63.97,64.01,22700.0,39.811,39.842,39.6869,39.7117,22700.0
2013-09-16 10:30:00,63.98,64.0,63.75,63.8,13000.0,39.6931,39.7055,39.5504,39.5814,13000.0
2013-09-16 11:00:00,63.83,63.9,63.79,63.88,8600.0,39.6,39.6435,39.5752,39.6311,8600.0
2013-09-16 11:30:00,63.91,64.03,63.89,63.98,8800.0,39.6497,39.7241,39.6373,39.6931,8800.0
2013-09-16 12:00:00,63.95,64.05,63.95,64.01,4700.0,39.6745,39.7365,39.6745,39.7117,4700.0
2013-09-16 12:30:00,64.04,64.04,63.94,64.0,7900.0,39.7303,39.7303,39.6683,39.7055,7900.0
2013-09-16 13:00:00,63.99,64.03,63.89,63.97,22600.0,39.6993,39.7241,39.6373,39.6869,22600.0
2013-09-16 13:30:00,64.0,64.0,63.79,63.97,13100.0,39.7055,39.7055,39.5752,39.6869,13100.0
2013-09-16 14:00:00,64.0,64.13,64.0,64.1,14600.0,39.7055,39.7862,39.7055,39.7675,14600.0
2013-09-16 14:30:00,64.11,64.11,63.96,63.98,19400.0,39.7738,39.7738,39.6807,39.6931,19400.0
2013-09-16 15:00:00,63.98,64.12,63.96,64.05,14000.0,39.6931,39.78,39.6807,39.7365,14000.0
2013-09-16 15:30:00,64.03,64.04,63.81,63.84,61100.0,39.7241,39.7303,39.5876,39.6062,61100.0
2013-09-17 09:30:00,63.97,64.27,63.97,64.27,31900.0,39.6869,39.873,39.6869,39.873,31900.0
2013-09-17 10:00:00,64.27,64.51,64.25,64.5,37500.0,39.873,40.0219,39.8606,40.0157,37500.0
2013-09-17 10:30:00,64.51,64.58,64.38,64.38,19100.0,40.0219,40.0653,39.9413,39.9413,19100.0
2013-09-17 11:00:00,64.36,64.45,64.36,64.41,12400.0,39.9289,39.9847,39.9289,39.9599,12400.0
2013-09-17 11:30:00,64.41,64.46,64.4,64.43,10700.0,39.9599,39.9909,39.9537,39.9723,10700.0
2013-09-17 12:00:00,64.42,64.42,64.32,64.35,10500.0,39.9661,39.9661,39.904,39.9226,10500.0
2013-09-17 12:30:00,64.34,64.38,64.34,64.36,17200.0,39.9164,39.9413,39.9164,39.9289,17200.0
2013-09-17 13:00:00,64.35,64.36,64.31,64.36,9800.0,39.9226,39.9289,39.8978,39.9289,9800.0
2013-09-17 13:30:00,64.34,64.38,64.26,64.33,20700.0,39.9164,39.9413,39.8668,39.9102,20700.0
2013-09-17 14:00:00,64.32,64.36,64.27,64.31,11700.0,39.904,39.9289,39.873,39.8978,11700.0
2013-09-17 14:30:00,64.3,64.39,64.3,64.36,34600.0,39.8916,39.9475,39.8916,39.9289,34600.0
2013-09-17 15:00:00,64.36,64.43,64.25,64.43,32300.0,39.9289,39.9723,39.8606,39.9723,32300.0
2013-09-17 15:30:00,64.43,64.47,64.36,64.39,49700.0,39.9723,39.9971,39.9289,39.9475,49700.0
2013-09-18 09:30:00,64.32,64.44,64.17,64.25,22800.0,39.904,39.9785,39.811,39.8606,22800.0
2013-09-18 10:00:00,64.24,64.26,64.07,64.12,19700.0,39.8544,39.8668,39.7489,39.78,19700.0
2013-09-18 10:30:00,64.13,64.25,64.09,64.12,10200.0,39.7862,39.8606,39.7613,39.78,10200.0
2013-09-18 11:00:00,64.1,64.26,64.1,64.18,12300.0,39.7675,39.8668,39.7675,39.8172,12300.0
2013-09-18 11:30:00,64.2,64.33,64.2,64.3,12100.0,39.8296,39.9102,39.8296,39.8916,12100.0
2013-09-18 12:00:00,64.31,64.31,64.21,64.27,6500.0,39.8978,39.8978,39.8358,39.873,6500.0
2013-09-18 12:30:00,64.29,64.34,64.23,64.34,11300.0,39.8854,39.9164,39.8482,39.9164,11300.0
2013-09-18 13:00:00,64.33,64.37,64.29,64.35,12500.0,39.9102,39.9351,39.8854,39.9226,12500.0
2013-09-18 13:30:00,64.36,64.36,64.26,64.27,8600.0,39.9289,39.9289,39.8668,39.873,8600.0
2013-09-18 14:00:00,64.33,64.88,64.32,64.77,72200.0,39.9102,40.2515,39.904,40.1832,72200.0
2013-09-18 14:30:00,64.76,65.04,64.7,64.97,67500.0,40.177,40.3507,40.1398,40.3073,67500.0
2013-09-18 15:00:00,65.01,65.04,64.85,64.86,33700.0,40.3321,40.3507,40.2328,40.2391,33700.0
2013-09-18 15:30:00,64.89,65.03,64.8,64.86,65500.0,40.2577,40.3445,40.2018,40.2391,65500.0
2013-09-19 09:30:00,64.97,65.07,64.58,64.66,30700.0,40.3073,40.3693,40.0653,40.115,30700.0
2013-09-19 10:00:00,64.66,64.67,64.42,64.52,18100.0,40.115,40.1212,39.9661,40.0281,18100.0
2013-09-19 10:30:00,64.53,64.56,64.42,64.56,31500.0,40.0343,40.0529,39.9661,40.0529,31500.0
2013-09-19 11:00:00,64.56,64.56,64.38,64.38,26200.0,40.0529,40.0529,39.9413,39.9413,26200.0
2013-09-19 11:30:00,64.4,64.41,64.24,64.37,13200.0,39.9537,39.9599,39.8544,39.9351,13200.0
2013-09-19 12:00:00,64.32,64.46,64.32,64.46,8700.0,39.904,39.9909,39.904,39.9909,8700.0
2013-09-19 12:30:00,64.45,64.45,64.29,64.29,12000.0,39.9847,39.9847,39.8854,39.8854,12000.0
2013-09-19 13:00:00,64.3,64.33,64.22,64.25,13800.0,39.8916,39.9102,39.842,39.8606,13800.0
2013-09-19 13:30:00,64.27,64.32,64.24,64.26,13000.0,39.873,39.904,39.8544,39.8668,13000.0
2013-09-19 14:00:00,64.28,64.28,64.16,64.16,12500.0,39.8792,39.8792,39.8048,39.8048,12500.0
2013-09-19 14:30:00,64.18,64.27,64.16,64.27,12000.0,39.8172,39.873,39.8048,39.873,12000.0
2013-09-19 15:00:00,64.25,64.28,64.17,64.27,19400.0,39.8606,39.8792,39.811,39.873,19400.0
2013-09-19 15:30:00,64.3,64.48,64.19,64.42,57000.0,39.8916,40.0033,39.8234,39.9661,57000.0
2013-09-20 09:30:00,64.58,64.62,64.23,64.59,35400.0,40.0653,40.0902,39.8482,40.0715,35400.0
2013-09-20 10:00:00,64.6,64.6,64.28,64.49,18100.0,40.0777,40.0777,39.8792,40.0095,18100.0
2013-09-20 10:30:00,64.52,64.56,64.41,64.54,17300.0,40.0281,40.0529,39.9599,40.0405,17300.0
2013-09-20 11:00:00,64.57,64.58,64.49,64.51,8500.0,40.0591,40.0653,40.0095,40.0219,8500.0
2013-09-20 11:30:00,64.51,64.53,64.46,64.53,11200.0,40.0219,40.0343,39.9909,40.0343,11200.0
2013-09-20 12:00:00,64.5,64.53,64.48,64.51,12500.0,40.0157,40.0343,40.0033,40.0219,12500.0
2013-09-20 12:30:00,64.48,64.53,64.47,64.5,7300.0,40.0033,40.0343,39.9971,40.0157,7300.0
2013-09-20 13:00:00,64.49,64.57,64.49,64.52,7900.0,40.0095,40.0591,40.0095,40.0281,7900.0
2013-09-20 13:30:00,64.51,64.59,64.48,64.54,9100.0,40.0219,40.0715,40.0033,40.0405,9100.0
2013-09-20 14:00:00,64.53,64.55,64.45,64.51,12800.0,40.0343,40.0467,39.9847,40.0219,12800.0
2013-09-20 14:30:00,64.52,64.59,64.46,64.59,14300.0,40.0281,40.0715,39.9909,40.0715,14300.0
2013-09-20 15:00:00,64.58,64.59,64.37,64.38,29000.0,40.0653,40.0715,39.9351,39.9413,29000.0
2013-09-20 15:30:00,64.38,64.43,64.12,64.18,115200.0,39.9413,39.9723,39.78,39.8172,115200.0
2013-09-23 09:30:00,64.2,64.62,64.19,64.36,48800.0,39.8296,40.0902,39.8234,39.9289,48800.0
2013-09-23 10:00:00,64.35,64.55,64.3,64.3,19500.0,39.9226,40.0467,39.8916,39.8916,19500.0
2013-09-23 10:30:00,64.3,64.44,64.23,64.28,31500.0,39.8916,39.9785,39.8482,39.8792,31500.0
2013-09-23 11:00:00,64.26,64.31,64.16,64.3,46000.0,39.8668,39.8978,39.8048,39.8916,46000.0
2013-09-23 11:30:00,64.31,64.52,64.3,64.37,26600.0,39.8978,40.0281,39.8916,39.9351,26600.0
2013-09-23 12:00:00,64.37,64.42,64.31,64.42,11800.0,39.9351,39.9661,39.8978,39.9661,11800.0
2013-09-23 12:30:00,64.42,64.55,64.42,64.53,16300.0,39.9661,40.0467,39.9661,40.0343,16300.0
2013-09-23 13:00:00,64.53,64.59,64.5,64.55,20100.0,40.0343,40.0715,40.0157,40.0467,20100.0
2013-09-23 13:30:00,64.52,64.52,64.34,64.37,14100.0,40.0281,40.0281,39.9164,39.9351,14100.0
2013-09-23 14:00:00,64.36,64.39,64.25,64.27,24300.0,39.9289,39.9475,39.8606,39.873,24300.0
2013-09-23 14:30:00,64.3,64.43,64.3,64.39,14200.0,39.8916,39.9723,39.8916,39.9475,14200.0
2013-09-23 15:00:00,64.4,64.48,64.34,64.4,31500.0,39.9537,40.0033,39.9164,39.9537,31500.0
2013-09-23 15:30:00,64.39,64.44,64.34,64.4,59500.0,39.9475,39.9785,39.9164,39.9537,59500.0
2013-09-24 09:30:00,64.36,64.66,64.33,64.66,20200.0,39.9289,40.115,39.9102,40.115,20200.0
2013-09-24 10:00:00,64.69,64.76,64.52,64.6,28900.0,40.1336,40.177,40.0281,40.0777,28900.0
2013-09-24 10:30:00,64.58,64.77,64.54,64.71,19100.0,40.0653,40.1832,40.0405,40.146,19100.0
2013-09-24 11:00:00,64.71,64.84,64.68,64.8,18900.0,40.146,40.2266,40.1274,40.2018,18900.0
2013-09-24 11:30:00,64.79,64.79,64.59,64.63,21900.0,40.1956,40.1956,40.0715,40.0964,21900.0
2013-09-24 12:00:00,64.63,64.77,64.52,64.73,21900.0,40.0964,40.1832,40.0281,40.1584,21900.0
2013-09-24 12:30:00,64.73,64.84,64.73,64.77,13600.0,40.1584,40.2266,40.1584,40.1832,13600.0
2013-09-24 13:00:00,64.73,64.8,64.72,64.8,9400.0,40.1584,40.2018,40.1522,40.2018,9400.0
2013-09-24 13:30:00,64.8,64.86,64.79,64.84,12100.0,40.2018,40.2391,40.1956,40.2266,12100.0
2013-09-24 14:00:00,64.83,64.86,64.67,64.68,17200.0,40.2204,40.2391,40.1212,40.1274,17200.0
2013-09-24 14:30:00,64.68,64.75,64.61,64.67,27300.0,40.1274,40.1708,40.084,40.1212,27300.0
2013-09-24 15:00:00,64.67,64.72,64.61,64.66,34900.0,40.1212,40.1522,40.084,40.115,34900.0
2013-09-24 15:30:00,64.65,64.71,64.57,64.62,78100.0,40.1088,40.146,40.0591,40.0902,78100.0
2013-09-25 09:30:00,64.61,64.61,64.4,64.6,65000.0,40.084,40.084,39.9537,40.0777,65000.0
2013-09-25 10:00:00,64.58,64.74,64.51,64.72,36000.0,40.0653,40.1646,40.0219,40.1522,36000.0
2013-09-25 10:30:00,64.71,64.73,64.58,64.59,22900.0,40.146,40.1584,40.0653,40.0715,22900.0
2013-09-25 11:00:00,64.57,64.73,64.57,64.65,22400.0,40.0591,40.1584,40.0591,40.1088,22400.0
2013-09-25 11:30:00,64.69,64.87,64.67,64.73,38400.0,40.1336,40.2453,40.1212,40.1584,38400.0
2013-09-25 12:00:00,64.73,64.75,64.38,64.47,13700.0,40.1584,40.1708,39.9413,39.9971,13700.0
2013-09-25 12:30:00,64.49,64.52,64.43,64.43,12300.0,40.0095,40.0281,39.9723,39.9723,12300.0
2013-09-25 13:00:00,64.45,64.46,64.31,64.36,26700.0,39.9847,39.9909,39.8978,39.9289,26700.0
2013-09-25 13:30:00,64.35,64.35,64.18,64.18,40900.0,39.9226,39.9226,39.8172,39.8172,40900.0
2013-09-25 14:00:00,64.19,64.3,64.17,64.25,17900.0,39.8234,39.8916,39.811,39.8606,17900.0
2013-09-25 14:30:00,64.25,64.25,64.18,64.22,12800.0,39.8606,39.8606,39.8172,39.842,12800.0
2013-09-25 15:00:00,64.22,64.28,64.16,64.25,18200.0,39.842,39.8792,39.8048,39.8606,18200.0
2013-09-25 15:30:00,64.25,64.28,64.21,64.26,32400.0,39.8606,39.8792,39.8358,39.8668,32400.0
2013-09-26 09:30:00,64.25,64.67,64.2,64.55,51000.0,39.8606,40.1212,39.8296,40.0467,51000.0
2013-09-26 10:00:00,64.59,64.72,64.45,64.55,18500.0,40.0715,40.1522,39.9847,40.0467,18500.0
2013-09-26 10:30:00,64.5,64.51,64.14,64.14,15600.0,40.0157,40.0219,39.7924,39.7924,15600.0
2013-09-26 11:00:00,64.14,64.24,64.08,64.22,17100.0,39.7924,39.8544,39.7551,39.842,17100.0
2013-09-26 11:30:00,64.23,64.36,64.23,64.31,16700.0,39.8482,39.9289,39.8482,39.8978,16700.0
2013-09-26 12:00:00,64.31,64.47,64.26,64.46,8400.0,39.8978,39.9971,39.8668,39.9909,8400.0
2013-09-26 12:30:00,64.49,64.57,64.46,64.55,12000.0,40.0095,40.0591,39.9909,40.0467,12000.0
2013-09-26 13:00:00,64.57,64.6,64.52,64.58,17500.0,40.0591,40.0777,40.0281,40.0653,17500.0
2013-09-26 13:30:00,64.58,64.6,64.48,64.59,10700.0,40.0653,40.0777,40.0033,40.0715,10700.0
2013-09-26 14:00:00,64.56,64.57,64.4,64.5,16700.0,40.0529,40.0591,39.9537,40.0157,16700.0
2013-09-26 14:30:00,64.5,64.59,64.47,64.52,18800.0,40.0157,40.0715,39.9971,40.0281,18800.0
2013-09-26 15:00:00,64.52,64.64,64.5,64.59,19200.0,40.0281,40.1026,40.0157,40.0715,19200.0
2013-09-26 15:30:00,64.6,64.65,64.37,64.4,79200.0,40.0777,40.1088,39.9351,39.9537,79200.0
2013-09-27 09:30:00,64.31,64.43,64.2,64.41,29200.0,39.8978,39.9723,39.8296,39.9599,29200.0
2013-09-27 10:00:00,64.4,64.4,64.23,64.36,19300.0,39.9537,39.9537,39.8482,39.9289,19300.0
2013-09-27 10:30:00,64.36,64.48,64.31,64.4,14300.0,39.9289,40.0033,39.8978,39.9537,14300.0
2013-09-27 11:00:00,64.4,64.42,64.32,64.36,5200.0,39.9537,39.9661,39.904,39.9289,5200.0
2013-09-27 11:30:00,64.36,64.44,64.3,64.39,10400.0,39.9289,39.9785,39.8916,39.9475,10400.0
2013-09-27 12:00:00,64.42,64.49,64.38,64.48,12300.0,39.9661,40.0095,39.9413,40.0033,12300.0
2013-09-27 12:30:00,64.47,64.6,64.46,64.58,16600.0,39.9971,40.0777,39.9909,40.0653,16600.0
2013-09-27 13:00:00,64.58,64.69,64.57,64.68,26600.0,40.0653,40.1336,40.0591,40.1274,26600.0
2013-09-27 13:30:00,64.67,64.7,64.62,64.7,17000.0,40.1212,40.1398,40.0902,40.1398,17000.0
2013-09-27 14:00:00,64.71,64.72,64.59,64.62,8700.0,40.146,40.1522,40.0715,40.0902,8700.0
2013-09-27 14:30:00,64.62,64.66,64.6,64.64,11500.0,40.0902,40.115,40.0777,40.1026,11500.0
2013-09-27 15:00:00,64.62,64.65,64.57,64.6,12900.0,40.0902,40.1088,40.0591,40.0777,12900.0
2013-09-27 15:30:00,64.59,64.63,64.56,64.58,37300.0,40.0715,40.0964,40.0529,40.0653,37300.0
2013-09-30 09:30:00,64.42,64.64,64.36,64.51,49600.0,39.9661,40.1026,39.9289,40.0219,49600.0
2013-09-30 10:00:00,64.52,64.87,64.48,64.81,31900.0,40.0281,40.2453,40.0033,40.208,31900.0
2013-09-30 10:30:00,64.8,65.08,64.77,65.05,43300.0,40.2018,40.3755,40.1832,40.3569,43300.0
2013-09-30 11:00:00,65.02,65.03,64.86,65.0,18700.0,40.3383,40.3445,40.2391,40.3259,18700.0
2013-09-30 11:30:00,65.01,65.02,64.86,64.98,21300.0,40.3321,40.3383,40.2391,40.3135,21300.0
2013-09-30 12:00:00,64.98,64.99,64.76,64.78,20400.0,40.3135,40.3197,40.177,40.1894,20400.0
2013-09-30 12:30:00,64.79,64.84,64.72,64.74,8100.0,40.1956,40.2266,40.1522,40.1646,8100.0
2013-09-30 13:00:00,64.75,64.82,64.73,64.78,5500.0,40.1708,40.2142,40.1584,40.1894,5500.0
2013-09-30 13:30:00,64.77,64.77,64.68,64.73,14300.0,40.1832,40.1832,40.1274,40.1584,14300.0
2013-09-30 14:00:00,64.76,64.81,64.72,64.77,12200.0,40.177,40.208,40.1522,40.1832,12200.0
2013-09-30 14:30:00,64.77,64.84,64.67,64.68,12400.0,40.1832,40.2266,40.1212,40.1274,12400.0
2013-09-30 15:00:00,64.66,64.71,64.59,64.59,30000.0,40.115,40.146,40.0715,40.0715,30000.0
2013-09-30 15:30:00,64.6,64.61,64.18,64.2,156000.0,40.0777,40.084,39.8172,39.8296,156000.0
2013-10-01 09:30:00,64.2,64.55,64.08,64.34,30100.0,39.8296,40.0467,39.7551,39.9164,30100.0
2013-10-01 10:00:00,64.34,64.45,64.3,64.32,17100.0,39.9164,39.9847,39.8916,39.904,17100.0
2013-10-01 10:30:00,64.32,64.5,64.31,64.5,18100.0,39.904,40.0157,39.8978,40.0157,18100.0
2013-10-01 11:00:00,64.49,64.66,64.49,64.52,18800.0,40.0095,40.115,40.0095,40.0281,18800.0
2013-10-01 11:30:00,64.53,64.64,64.4,64.45,12700.0,40.0343,40.1026,39.9537,39.9847,12700.0
2013-10-01 12:00:00,64.43,64.52,64.4,64.47,11200.0,39.9723,40.0281,39.9537,39.9971,11200.0
2013-10-01 12:30:00,64.45,64.51,64.44,64.51,8400.0,39.9847,40.0219,39.9785,40.0219,8400.0
2013-10-01 13:00:00,64.51,64.59,64.47,64.56,10600.0,40.0219,40.0715,39.9971,40.0529,10600.0
2013-10-01 13:30:00,64.56,64.58,64.44,64.45,10100.0,40.0529,40.0653,39.9785,39.9847,10100.0
2013-10-01 14:00:00,64.43,64.43,64.27,64.32,18900.0,39.9723,39.9723,39.873,39.904,18900.0
2013-10-01 14:30:00,64.32,64.36,64.28,64.29,16500.0,39.904,39.9289,39.8792,39.8854,16500.0
2013-10-01 15:00:00,64.27,64.35,64.25,64.34,19600.0,39.873,39.9226,39.8606,39.9164,19600.0
2013-10-01 15:30:00,64.35,64.63,64.35,64.58,62200.0,39.9226,40.0964,39.9226,40.0653,62200.0
2013-10-02 09:30:00,64.41,64.41,64.1,64.21,29500.0,39.9599,39.9599,39.7675,39.8358,29500.0
2013-10-02 10:00:00,64.25,64.27,64.0,64.05,82700.0,39.8606,39.873,39.7055,39.7365,82700.0
2013-10-02 10:30:00,64.04,64.11,64.0,64.03,32800.0,39.7303,39.7738,39.7055,39.7241,32800.0
2013-10-02 11:00:00,64.04,64.11,64.01,64.08,17700.0,39.7303,39.7738,39.7117,39.7551,17700.0
2013-10-02 11:30:00,64.08,64.11,64.03,64.08,10300.0,39.7551,39.7738,39.7241,39.7551,10300.0
2013-10-02 12:00:00,64.09,64.25,64.05,64.19,25600.0,39.7613,39.8606,39.7365,39.8234,25600.0
2013-10-02 12:30:00,64.21,64.24,64.17,64.18,7200.0,39.8358,39.8544,39.811,39.8172,7200.0
2013-10-02 13:00:00,64.2,64.26,64.15,64.24,7100.0,39.8296,39.8668,39.7986,39.8544,7100.0
2013-10-02 13:30:00,64.28,64.3,64.21,64.24,7000.0,39.8792,39.8916,39.8358,39.8544,7000.0
2013-10-02 14:00:00,64.21,64.21,64.09,64.16,9400.0,39.8358,39.8358,39.7613,39.8048,9400.0
2013-10-02 14:30:00,64.15,64.21,64.12,64.21,13400.0,39.7986,39.8358,39.78,39.8358,13400.0
2013-10-02 15:00:00,64.2,64.3,64.2,64.28,12000.0,39.8296,39.8916,39.8296,39.8792,12000.0
2013-10-02 15:30:00,64.27,64.32,64.21,64.24,69100.0,39.873,39.904,39.8358,39.8544,69100.0
2013-10-03 09:30:00,64.24,64.33,64.1,64.23,36500.0,39.8544,39.9102,39.7675,39.8482,36500.0
2013-10-03 10:00:00,64.24,64.39,64.14,64.35,23700.0,39.8544,39.9475,39.7924,39.9226,23700.0
2013-10-03 10:30:00,64.36,64.41,64.25,64.39,17500.0,39.9289,39.9599,39.8606,39.9475,17500.0
2013-10-03 11:00:00,64.37,64.43,64.32,64.34,8100.0,39.9351,39.9723,39.904,39.9164,8100.0
2013-10-03 11:30:00,64.35,64.36,63.99,64.0,26800.0,39.9226,39.9289,39.6993,39.7055,26800.0
2013-10-03 12:00:00,64.01,64.03,63.89,63.94,41300.0,39.7117,39.7241,39.6373,39.6683,41300.0
2013-10-03 12:30:00,63.94,64.07,63.91,63.96,24200.0,39.6683,39.7489,39.6497,39.6807,24200.0
2013-10-03 13:00:00,63.96,64.05,63.91,64.03,15700.0,39.6807,39.7365,39.6497,39.7241,15700.0
2013-10-03 13:30:00,64.03,64.06,63.99,64.03,11300.0,39.7241,39.7427,39.6993,39.7241,11300.0
2013-10-03 14:00:00,64.01,64.09,63.96,64.01,24800.0,39.7117,39.7613,39.6807,39.7117,24800.0
2013-10-03 14:30:00,64.01,64.03,63.93,63.96,30300.0,39.7117,39.7241,39.6621,39.6807,30300.0
2013-10-03 15:00:00,63.93,63.99,63.85,63.98,24300.0,39.6621,39.6993,39.6124,39.6931,24300.0
2013-10-03 15:30:00,63.98,64.01,63.9,63.92,64500.0,39.6931,39.7117,39.6435,39.6559,64500.0
2013-10-04 09:30:00,63.88,64.12,63.8,64.09,20500.0,39.6311,39.78,39.5814,39.7613,20500.0
2013-10-04 10:00:00,64.07,64.26,64.07,64.26,10500.0,39.7489,39.8668,39.7489,39.8668,10500.0
2013-10-04 10:30:00,64.28,64.42,64.27,64.35,19200.0,39.8792,39.9661,39.873,39.9226,19200.0
2013-10-04 11:00:00,64.34,64.35,64.29,64.33,12100.0,39.9164,39.9226,39.8854,39.9102,12100.0
2013-10-04 11:30:00,64.34,64.41,64.32,64.35,8700.0,39.9164,39.9599,39.904,39.9226,8700.0
2013-10-04 12:00:00,64.33,64.37,64.32,64.35,5300.0,39.9102,39.9351,39.904,39.9226,5300.0
2013-10-04 12:30:00,64.34,64.42,64.33,64.42,8700.0,39.9164,39.9661,39.9102,39.9661,8700.0
2013-10-04 13:00:00,64.41,64.43,64.36,64.37,5200.0,39.9599,39.9723,39.9289,39.9351,5200.0
2013-10-04 13:30:00,64.37,64.39,64.33,64.33,3300.0,39.9351,39.9475,39.9102,39.9102,3300.0
2013-10-04 14:00:00,64.33,64.38,64.33,64.37,7900.0,39.9102,39.9413,39.9102,39.9351,7900.0
2013-10-04 14:30:00,64.36,64.43,64.35,64.37,9900.0,39.9289,39.9723,39.9226,39.9351,9900.0
2013-10-04 15:00:00,64.38,64.43,64.34,64.42,17400.0,39.9413,39.9723,39.9164,39.9661,17400.0
2013-10-04 15:30:00,64.4,64.45,64.37,64.45,22200.0,39.9537,39.9847,39.9351,39.9847,22200.0
2013-10-07 09:30:00,64.05,64.38,63.95,64.3,53300.0,39.7365,39.9413,39.6745,39.8916,53300.0
2013-10-07 10:00:00,64.3,64.65,64.3,64.65,32100.0,39.8916,40.1088,39.8916,40.1088,32100.0
2013-10-07 10:30:00,64.62,64.83,64.62,64.8,23200.0,40.0902,40.2204,40.0902,40.2018,23200.0
2013-10-07 11:00:00,64.79,64.79,64.58,64.58,8000.0,40.1956,40.1956,40.0653,40.0653,8000.0
2013-10-07 11:30:00,64.6,64.71,64.6,64.65,10800.0,40.0777,40.146,40.0777,40.1088,10800.0
2013-10-07 12:00:00,64.63,64.71,64.61,64.66,30700.0,40.0964,40.146,40.084,40.115,30700.0
2013-10-07 12:30:00,64.67,64.67,64.45,64.47,25300.0,40.1212,40.1212,39.9847,39.9971,25300.0
2013-10-07 13:00:00,64.48,64.6,64.48,64.56,14400.0,40.0033,40.0777,40.0033,40.0529,14400.0
2013-10-07 13:30:00,64.56,64.58,64.46,64.57,19200.0,40.0529,40.0653,39.9909,40.0591,19200.0
2013-10-07 14:00:00,64.58,64.63,64.43,64.52,85900.0,40.0653,40.0964,39.9723,40.0281,85900.0
2013-10-07 14:30:00,64.5,64.63,64.49,64.63,17900.0,40.0157,40.0964,40.0095,40.0964,17900.0
2013-10-07 15:00:00,64.6,64.66,64.54,64.57,14300.0,40.0777,40.115,40.0405,40.0591,14300.0
2013-10-07 15:30:00,64.57,64.58,64.44,64.48,48400.0,40.0591,40.0653,39.9785,40.0033,48400.0
2013-10-08 09:30:00,64.42,64.65,64.35,64.6,36100.0,39.9661,40.1088,39.9226,40.0777,36100.0
2013-10-08 10:00:00,64.6,64.63,64.5,64.6,26900.0,40.0777,40.0964,40.0157,40.0777,26900.0
2013-10-08 10:30:00,64.59,64.59,64.37,64.42,22900.0,40.0715,40.0715,39.9351,39.9661,22900.0
2013-10-08 11:00:00,64.42,64.46,64.26,64.35,38600.0,39.9661,39.9909,39.8668,39.9226,38600.0
2013-10-08 11:30:00,64.34,64.36,64.14,64.19,33900.0,39.9164,39.9289,39.7924,39.8234,33900.0
2013-10-08 12:00:00,64.19,64.3,64.12,64.14,24500.0,39.8234,39.8916,39.78,39.7924,24500.0
2013-10-08 12:30:00,64.12,64.18,64.05,64.16,32400.0,39.78,39.8172,39.7365,39.8048,32400.0
2013-10-08 13:00:00,64.15,64.18,64.11,64.14,19800.0,39.7986,39.8172,39.7738,39.7924,19800.0
2013-10-08 13:30:00,64.16,64.19,64.01,64.04,33500.0,39.8048,39.8234,39.7117,39.7303,33500.0
2013-10-08 14:00:00,64.05,64.05,63.91,63.99,37800.0,39.7365,39.7365,39.6497,39.6993,37800.0
2013-10-08 14:30:00,63.98,64.01,63.92,63.98,34000.0,39.6931,39.7117,39.6559,39.6931,34000.0
2013-10-08 15:00:00,63.98,64.12,63.95,64.08,41000.0,39.6931,39.78,39.6745,39.7551,41000.0
2013-10-08 15:30:00,64.09,64.16,63.93,64.01,87200.0,39.7613,39.8048,39.6621,39.7117,87200.0
2013-10-09 09:30:00,63.96,64.17,63.75,64.17,46200.0,39.6807,39.811,39.5504,39.811,46200.0
2013-10-09 10:00:00,64.14,64.22,64.1,64.21,32400.0,39.7924,39.842,39.7675,39.8358,32400.0
2013-10-09 10:30:00,64.22,64.22,63.98,64.03,45300.0,39.842,39.842,39.6931,39.7241,45300.0
2013-10-09 11:00:00,64.03,64.09,63.82,63.92,12200.0,39.7241,39.7613,39.5938,39.6559,12200.0
2013-10-09 11:30:00,63.94,64.19,63.94,64.07,35000.0,39.6683,39.8234,39.6683,39.7489,35000.0
2013-10-09 12:00:00,64.1,64.14,63.92,64.11,20900.0,39.7675,39.7924,39.6559,39.7738,20900.0
2013-10-09 12:30:00,64.11,64.22,64.09,64.16,14000.0,39.7738,39.842,39.7613,39.8048,14000.0
2013-10-09 13:00:00,64.19,64.26,64.13,64.21,13500.0,39.8234,39.8668,39.7862,39.8358,13500.0
2013-10-09 13:30:00,64.24,64.31,64.16,64.16,13500.0,39.8544,39.8978,39.8048,39.8048,13500.0
2013-10-09 14:00:00,64.17,64.25,64.04,64.09,13800.0,39.811,39.8606,39.7303,39.7613,13800.0
2013-10-09 14:30:00,64.09,64.13,64.02,64.05,14600.0,39.7613,39.7862,39.7179,39.7365,14600.0
2013-10-09 15:00:00,64.08,64.11,63.98,64.01,23900.0,39.7551,39.7738,39.6931,39.7117,23900.0
2013-10-09 15:30:00,64.03,64.07,63.9,63.92,64900.0,39.7241,39.7489,39.6435,39.6559,64900.0
2013-10-10 09:30:00,64.32,64.66,64.25,64.59,109800.0,39.904,40.115,39.8606,40.0715,109800.0
2013-10-10 10:00:00,64.6,64.69,64.52,64.62,40000.0,40.0777,40.1336,40.0281,40.0902,40000.0
2013-10-10 10:30:00,64.59,64.79,64.5,64.74,35000.0,40.0715,40.1956,40.0157,40.1646,35000.0
2013-10-10 11:00:00,64.73,64.94,64.73,64.87,28000.0,40.1584,40.2887,40.1584,40.2453,28000.0
2013-10-10 11:30:00,64.86,65.0,64.81,64.98,17500.0,40.2391,40.3259,40.208,40.3135,17500.0
2013-10-10 12:00:00,65.0,65.08,64.97,65.0,64000.0,40.3259,40.3755,40.3073,40.3259,64000.0
2013-10-10 12:30:00,65.02,65.1,65.0,65.03,15800.0,40.3383,40.3879,40.3259,40.3445,15800.0
2013-10-10 13:00:00,65.0,65.03,64.91,65.02,12800.0,40.3259,40.3445,40.2701,40.3383,12800.0
2013-10-10 13:30:00,64.99,65.12,64.98,65.12,10600.0,40.3197,40.4004,40.3135,40.4004,10600.0
2013-10-10 14:00:00,65.12,65.2,65.09,65.12,12000.0,40.4004,40.45,40.3817,40.4004,12000.0
2013-10-10 14:30:00,65.12,65.33,65.11,65.27,49600.0,40.4004,40.5306,40.3942,40.4934,49600.0
2013-10-10 15:00:00,65.28,65.36,65.17,65.17,43900.0,40.4996,40.5493,40.4314,40.4314,43900.0
2013-10-10 15:30:00,65.17,65.17,65.06,65.12,80600.0,40.4314,40.4314,40.3631,40.4004,80600.0
2013-10-11 09:30:00,65.39,65.5,65.34,65.48,34000.0,40.5679,40.6361,40.5368,40.6237,34000.0
2013-10-11 10:00:00,65.5,65.57,65.42,65.42,21000.0,40.6361,40.6795,40.5865,40.5865,21000.0
2013-10-11 10:30:00,65.47,65.52,65.4,65.48,28400.0,40.6175,40.6485,40.5741,40.6237,28400.0
2013-10-11 11:00:00,65.48,65.61,65.45,65.56,49300.0,40.6237,40.7043,40.6051,40.6733,49300.0
2013-10-11 11:30:00,65.53,65.57,65.26,65.28,29200.0,40.6547,40.6795,40.4872,40.4996,29200.0
2013-10-11 12:00:00,65.28,65.48,65.27,65.46,19500.0,40.4996,40.6237,40.4934,40.6113,19500.0
2013-10-11 12:30:00,65.42,65.49,65.41,65.48,16300.0,40.5865,40.6299,40.5803,40.6237,16300.0
2013-10-11 13:00:00,65.51,65.54,65.48,65.52,12300.0,40.6423,40.6609,40.6237,40.6485,12300.0
2013-10-11 13:30:00,65.52,65.61,65.52,65.6,18700.0,40.6485,40.7043,40.6485,40.6981,18700.0
2013-10-11 14:00:00,65.6,65.67,65.58,65.67,23800.0,40.6981,40.7416,40.6857,40.7416,23800.0
2013-10-11 14:30:00,65.67,65.75,65.65,65.73,23900.0,40.7416,40.7912,40.7292,40.7788,23900.0
2013-10-11 15:00:00,65.71,65.71,65.61,65.63,24600.0,40.7664,40.7664,40.7043,40.7168,24600.0
2013-10-11 15:30:00,65.67,65.67,65.6,65.66,58600.0,40.7416,40.7416,40.6981,40.7354,58600.0
2013-10-14 09:30:00,65.59,65.67,65.45,65.67,13100.0,40.6919,40.7416,40.6051,40.7416,13100.0
2013-10-14 10:00:00,65.64,65.67,65.56,65.58,3800.0,40.723,40.7416,40.6733,40.6857,3800.0
2013-10-14 10:30:00,65.62,65.62,65.52,65.52,8400.0,40.7106,40.7106,40.6485,40.6485,8400.0
2013-10-14 11:00:00,65.52,65.54,65.46,65.47,4600.0,40.6485,40.6609,40.6113,40.6175,4600.0
2013-10-14 11:30:00,65.48,65.53,65.45,65.53,6800.0,40.6237,40.6547,40.6051,40.6547,6800.0
2013-10-14 12:00:00,65.52,65.55,65.48,65.48,5800.0,40.6485,40.6671,40.6237,40.6237,5800.0
2013-10-14 12:30:00,65.49,65.5,65.44,65.44,4300.0,40.6299,40.6361,40.5989,40.5989,4300.0
2013-10-14 13:00:00,65.45,65.66,65.44,65.63,7600.0,40.6051,40.7354,40.5989,40.7168,7600.0
2013-10-14 13:30:00,65.71,65.76,65.65,65.76,45700.0,40.7664,40.7974,40.7292,40.7974,45700.0
2013-10-14 14:00:00,65.8,65.95,65.8,65.84,8400.0,40.8222,40.9153,40.8222,40.847,8400.0
2013-10-14 14:30:00,65.84,65.88,65.72,65.77,10900.0,40.847,40.8719,40.7726,40.8036,10900.0
2013-10-14 15:00:00,65.79,65.9,65.73,65.74,6000.0,40.816,40.8843,40.7788,40.785,6000.0
2013-10-14 15:30:00,65.76,65.79,65.67,65.77,27900.0,40.7974,40.816,40.7416,40.8036,27900.0
2013-10-15 09:30:00,65.66,65.84,65.4,65.48,69500.0,40.7354,40.847,40.5741,40.6237,69500.0
2013-10-15 10:00:00,65.46,65.68,65.42,65.55,51300.0,40.6113,40.7478,40.5865,40.6671,51300.0
2013-10-15 10:30:00,65.56,65.57,65.45,65.47,23700.0,40.6733,40.6795,40.6051,40.6175,23700.0
2013-10-15 11:00:00,65.47,65.55,65.38,65.5,40600.0,40.6175,40.6671,40.5617,40.6361,40600.0
2013-10-15 11:30:00,65.49,65.68,65.49,65.65,19900.0,40.6299,40.7478,40.6299,40.7292,19900.0
2013-10-15 12:00:00,65.62,65.75,65.6,65.7,17700.0,40.7106,40.7912,40.6981,40.7602,17700.0
2013-10-15 12:30:00,65.7,65.73,65.66,65.72,13300.0,40.7602,40.7788,40.7354,40.7726,13300.0
2013-10-15 13:00:00,65.71,65.84,65.67,65.83,17800.0,40.7664,40.847,40.7416,40.8408,17800.0
2013-10-15 13:30:00,65.83,65.87,65.79,65.83,28800.0,40.8408,40.8657,40.816,40.8408,28800.0
2013-10-15 14:00:00,65.84,65.94,65.84,65.85,33000.0,40.847,40.9091,40.847,40.8532,33000.0
2013-10-15 14:30:00,65.85,65.86,65.62,65.84,49100.0,40.8532,40.8594,40.7106,40.847,49100.0
2013-10-15 15:00:00,65.84,65.94,65.8,65.89,63100.0,40.847,40.9091,40.8222,40.8781,63100.0
2013-10-15 15:30:00,65.89,65.89,65.73,65.77,106500.0,40.8781,40.8781,40.7788,40.8036,106500.0
2013-10-16 09:30:00,65.83,66.01,65.69,65.92,52800.0,40.8408,40.9525,40.754,40.8967,52800.0
2013-10-16 10:00:00,65.91,66.07,65.81,66.06,62400.0,40.8905,40.9897,40.8284,40.9835,62400.0
2013-10-16 10:30:00,66.04,66.1,65.95,66.1,28100.0,40.9711,41.0083,40.9153,41.0083,28100.0
2013-10-16 11:00:00,66.08,66.2,66.08,66.14,28400.0,40.9959,41.0704,40.9959,41.0332,28400.0
2013-10-16 11:30:00,66.14,66.2,66.06,66.2,17000.0,41.0332,41.0704,40.9835,41.0704,17000.0
2013-10-16 12:00:00,66.21,66.22,66.14,66.14,31600.0,41.0766,41.0828,41.0332,41.0332,31600.0
2013-10-16 12:30:00,66.14,66.26,66.14,66.26,21400.0,41.0332,41.1076,41.0332,41.1076,21400.0
2013-10-16 13:00:00,66.25,66.3,66.21,66.29,41900.0,41.1014,41.1324,41.0766,41.1262,41900.0
2013-10-16 13:30:00,66.27,66.29,66.2,66.27,29800.0,41.1138,41.1262,41.0704,41.1138,29800.0
2013-10-16 14:00:00,66.25,66.26,66.01,66.02,30600.0,41.1014,41.1076,40.9525,40.9587,30600.0
2013-10-16 14:30:00,66.01,66.12,65.99,66.02,27200.0,40.9525,41.0208,40.9401,40.9587,27200.0
2013-10-16 15:00:00,66.01,66.02,65.95,65.98,30500.0,40.9525,40.9587,40.9153,40.9339,30500.0
2013-10-16 15:30:00,65.98,66.15,65.98,66.13,140300.0,40.9339,41.0394,40.9339,41.027,140300.0
2013-10-17 09:30:00,66.37,66.42,66.17,66.36,60800.0,41.1759,41.2069,41.0518,41.1696,60800.0
2013-10-17 10:00:00,66.34,66.39,66.29,66.3,34300.0,41.1572,41.1883,41.1262,41.1324,34300.0
2013-10-17 10:30:00,66.29,66.42,66.29,66.36,43400.0,41.1262,41.2069,41.1262,41.1696,43400.0
2013-10-17 11:00:00,66.36,66.4,66.32,66.4,41600.0,41.1696,41.1945,41.1448,41.1945,41600.0
2013-10-17 11:30:00,66.4,66.42,66.39,66.4,22000.0,41.1945,41.2069,41.1883,41.1945,22000.0
2013-10-17 12:00:00,66.39,66.4,66.35,66.38,41300.0,41.1883,41.1945,41.1634,41.1821,41300.0
2013-10-17 12:30:00,66.39,66.46,66.38,66.44,20600.0,41.1883,41.2317,41.1821,41.2193,20600.0
2013-10-17 13:00:00,66.44,66.44,66.33,66.44,28500.0,41.2193,41.2193,41.151,41.2193,28500.0
2013-10-17 13:30:00,66.44,66.53,66.44,66.49,37000.0,41.2193,41.2751,41.2193,41.2503,37000.0
2013-10-17 14:00:00,66.48,66.51,66.42,66.47,31800.0,41.2441,41.2627,41.2069,41.2379,31800.0
2013-10-17 14:30:00,66.48,66.6,66.45,66.6,76400.0,41.2441,41.3185,41.2255,41.3185,76400.0
2013-10-17 15:00:00,66.6,66.71,66.6,66.67,34300.0,41.3185,41.3868,41.3185,41.362,34300.0
2013-10-17 15:30:00,66.68,66.88,66.62,66.79,91900.0,41.3682,41.4923,41.331,41.4364,91900.0
2013-10-18 09:30:00,67.06,67.22,66.94,67.17,75800.0,41.6039,41.7032,41.5295,41.6722,75800.0
2013-10-18 10:00:00,67.17,67.48,67.16,67.4,80000.0,41.6722,41.8645,41.666,41.8149,80000.0
2013-10-18 10:30:00,67.4,67.4,67.2,67.28,51700.0,41.8149,41.8149,41.6908,41.7404,51700.0
2013-10-18 11:00:00,67.25,67.51,67.25,67.46,19900.0,41.7218,41.8831,41.7218,41.8521,19900.0
2013-10-18 11:30:00,67.48,67.52,67.39,67.4,19900.0,41.8645,41.8893,41.8087,41.8149,19900.0
2013-10-18 12:00:00,67.38,67.52,67.36,67.47,21500.0,41.8025,41.8893,41.79,41.8583,21500.0
2013-10-18 12:30:00,67.47,67.62,67.47,67.54,16200.0,41.8583,41.9514,41.8583,41.9017,16200.0
2013-10-18 13:00:00,67.56,67.67,67.55,67.57,22500.0,41.9141,41.9824,41.9079,41.9203,22500.0
2013-10-18 13:30:00,67.56,67.63,67.54,67.61,18300.0,41.9141,41.9576,41.9017,41.9451,18300.0
2013-10-18 14:00:00,67.59,67.62,67.49,67.53,16000.0,41.9327,41.9514,41.8707,41.8955,16000.0
2013-10-18 14:30:00,67.53,67.71,67.53,67.71,36800.0,41.8955,42.0072,41.8955,42.0072,36800.0
2013-10-18 15:00:00,67.67,67.84,67.65,67.81,49700.0,41.9824,42.0878,41.97,42.0692,49700.0
2013-10-18 15:30:00,67.82,67.82,67.53,67.56,112700.0,42.0754,42.0754,41.8955,41.9141,112700.0
2013-10-21 09:30:00,67.72,67.95,67.56,67.85,78900.0,42.0134,42.1561,41.9141,42.094,78900.0
2013-10-21 10:00:00,67.83,68.02,67.77,67.97,63600.0,42.0816,42.1995,42.0444,42.1685,63600.0
2013-10-21 10:30:00,67.98,68.02,67.92,67.95,49400.0,42.1747,42.1995,42.1375,42.1561,49400.0
2013-10-21 11:00:00,67.94,67.99,67.86,67.96,40400.0,42.1499,42.1809,42.1002,42.1623,40400.0
2013-10-21 11:30:00,67.95,67.97,67.83,67.9,25700.0,42.1561,42.1685,42.0816,42.1251,25700.0
2013-10-21 12:00:00,67.9,67.94,67.8,67.81,40300.0,42.1251,42.1499,42.063,42.0692,40300.0
2013-10-21 12:30:00,67.83,67.88,67.76,67.81,35700.0,42.0816,42.1127,42.0382,42.0692,35700.0
2013-10-21 13:00:00,67.8,67.84,67.75,67.84,19000.0,42.063,42.0878,42.032,42.0878,19000.0
2013-10-21 13:30:00,67.84,67.87,67.76,67.87,32800.0,42.0878,42.1065,42.0382,42.1065,32800.0
2013-10-21 14:00:00,67.85,67.89,67.82,67.88,13500.0,42.094,42.1189,42.0754,42.1127,13500.0
2013-10-21 14:30:00,67.89,67.93,67.88,67.91,32600.0,42.1189,42.1437,42.1127,42.1313,32600.0
2013-10-21 15:00:00,67.9,68.0,67.9,67.98,39000.0,42.1251,42.1871,42.1251,42.1747,39000.0
2013-10-21 15:30:00,67.97,67.97,67.8,67.84,106400.0,42.1685,42.1685,42.063,42.0878,106400.0
2013-10-22 09:30:00,67.28,67.57,67.22,67.48,89000.0,42.1446,42.3262,42.107,42.2699,89000.0
2013-10-22 10:00:00,67.48,67.68,67.48,67.6,71900.0,42.2699,42.3952,42.2699,42.345,71900.0
2013-10-22 10:30:00,67.61,67.63,67.43,67.43,108800.0,42.3513,42.3638,42.2386,42.2386,108800.0
2013-10-22 11:00:00,67.43,67.51,67.41,67.46,30800.0,42.2386,42.2887,42.226,42.2573,30800.0
2013-10-22 11:30:00,67.47,67.52,67.43,67.51,22400.0,42.2636,42.2949,42.2386,42.2887,22400.0
2013-10-22 12:00:00,67.5,67.53,67.45,67.47,18000.0,42.2824,42.3012,42.2511,42.2636,18000.0
2013-10-22 12:30:00,67.47,67.53,67.42,67.43,25300.0,42.2636,42.3012,42.2323,42.2386,25300.0
2013-10-22 13:00:00,67.43,67.44,67.32,67.34,45400.0,42.2386,42.2448,42.1696,42.1822,45400.0
2013-10-22 13:30:00,67.37,67.39,67.3,67.31,17900.0,42.201,42.2135,42.1571,42.1634,17900.0
2013-10-22 14:00:00,67.31,67.41,67.3,67.35,50600.0,42.1634,42.226,42.1571,42.1884,50600.0
2013-10-22 14:30:00,67.35,67.37,67.22,67.23,38100.0,42.1884,42.201,42.107,42.1133,38100.0
2013-10-22 15:00:00,67.24,67.35,67.21,67.3,31200.0,42.1195,42.1884,42.1007,42.1571,31200.0
2013-10-22 15:30:00,67.31,67.36,67.22,67.22,91200.0,42.1634,42.1947,42.107,42.107,91200.0
2013-10-23 09:30:00,66.79,67.13,66.76,66.92,66600.0,41.8377,42.0506,41.8189,41.9191,66600.0
2013-10-23 10:00:00,66.98,67.02,66.7,66.9,43200.0,41.9567,41.9817,41.7813,41.9066,43200.0
2013-10-23 10:30:00,66.91,67.17,66.78,67.14,59300.0,41.9128,42.0757,41.8314,42.0569,59300.0
2013-10-23 11:00:00,67.14,67.17,66.97,67.04,40100.0,42.0569,42.0757,41.9504,41.9943,40100.0
2013-10-23 11:30:00,67.04,67.11,66.97,67.04,31000.0,41.9943,42.0381,41.9504,41.9943,31000.0
2013-10-23 12:00:00,67.05,67.1,66.97,67.07,17300.0,42.0005,42.0318,41.9504,42.013,17300.0
2013-10-23 12:30:00,67.07,67.12,67.06,67.12,23600.0,42.013,42.0444,42.0068,42.0444,23600.0
2013-10-23 13:00:00,67.12,67.12,66.87,66.89,24700.0,42.0444,42.0444,41.8878,41.9003,24700.0
2013-10-23 13:30:00,66.89,66.91,66.75,66.75,22300.0,41.9003,41.9128,41.8126,41.8126,22300.0
2013-10-23 14:00:00,66.73,66.74,66.62,66.63,26900.0,41.8001,41.8063,41.7312,41.7374,26900.0
2013-10-23 14:30:00,66.63,66.69,66.56,66.57,44400.0,41.7374,41.775,41.6936,41.6998,44400.0
2013-10-23 15:00:00,66.57,66.62,66.47,66.54,58400.0,41.6998,41.7312,41.6372,41.681,58400.0
2013-10-23 15:30:00,66.52,66.68,66.51,66.67,94500.0,41.6685,41.7687,41.6623,41.7625,94500.0
2013-10-24 09:30:00,66.75,66.84,66.54,66.58,67200.0,41.8126,41.869,41.681,41.7061,67200.0
2013-10-24 10:00:00,66.56,66.71,66.53,66.63,31700.0,41.6936,41.7875,41.6748,41.7374,31700.0
2013-10-24 10:30:00,66.63,66.7,66.52,66.69,30000.0,41.7374,41.7813,41.6685,41.775,30000.0
2013-10-24 11:00:00,66.7,66.76,66.66,66.75,17300.0,41.7813,41.8189,41.7562,41.8126,17300.0
2013-10-24 11:30:00,66.77,66.78,66.65,66.7,14400.0,41.8251,41.8314,41.75,41.7813,14400.0
2013-10-24 12:00:00,66.7,66.72,66.62,66.69,18900.0,41.7813,41.7938,41.7312,41.775,18900.0
2013-10-24 12:30:00,66.7,66.72,66.6,66.65,19600.0,41.7813,41.7938,41.7186,41.75,19600.0
2013-10-24 13:00:00,66.65,66.69,66.58,66.68,21500.0,41.75,41.775,41.7061,41.7687,21500.0
2013-10-24 13:30:00,66.68,66.75,66.66,66.73,23100.0,41.7687,41.8126,41.7562,41.8001,23100.0
2013-10-24 14:00:00,66.72,66.8,66.72,66.76,28300.0,41.7938,41.8439,41.7938,41.8189,28300.0
2013-10-24 14:30:00,66.76,66.76,66.7,66.74,17400.0,41.8189,41.8189,41.7813,41.8063,17400.0
2013-10-24 15:00:00,66.73,66.75,66.62,66.69,28800.0,41.8001,41.8126,41.7312,41.775,28800.0
2013-10-24 15:30:00,66.69,66.73,66.55,66.55,70700.0,41.775,41.8001,41.6873,41.6873,70700.0
2013-10-25 09:30:00,66.54,66.66,66.44,66.61,35900.0,41.681,41.7562,41.6184,41.7249,35900.0
2013-10-25 10:00:00,66.64,66.65,66.49,66.54,28700.0,41.7437,41.75,41.6497,41.681,28700.0
2013-10-25 10:30:00,66.54,66.59,66.52,66.56,8000.0,41.681,41.7124,41.6685,41.6936,8000.0
2013-10-25 11:00:00,66.58,66.64,66.51,66.51,17000.0,41.7061,41.7437,41.6623,41.6623,17000.0
2013-10-25 11:30:00,66.54,66.56,66.48,66.52,10400.0,41.681,41.6936,41.6435,41.6685,10400.0
2013-10-25 12:00:00,66.51,66.52,66.45,66.47,18100.0,41.6623,41.6685,41.6247,41.6372,18100.0
2013-10-25 12:30:00,66.47,66.5,66.45,66.47,11500.0,41.6372,41.656,41.6247,41.6372,11500.0
2013-10-25 13:00:00,66.46,66.49,66.41,66.48,27600.0,41.6309,41.6497,41.5996,41.6435,27600.0
2013-10-25 13:30:00,66.47,66.47,66.37,66.37,15000.0,41.6372,41.6372,41.5746,41.5746,15000.0
2013-10-25 14:00:00,66.39,66.44,66.38,66.43,14300.0,41.5871,41.6184,41.5808,41.6121,14300.0
2013-10-25 14:30:00,66.44,66.56,66.41,66.55,22400.0,41.6184,41.6936,41.5996,41.6873,22400.0
2013-10-25 15:00:00,66.55,66.55,66.48,66.49,27000.0,41.6873,41.6873,41.6435,41.6497,27000.0
2013-10-25 15:30:00,66.49,66.52,66.43,66.46,90900.0,41.6497,41.6685,41.6121,41.6309,90900.0
2013-10-28 09:30:00,66.6,66.7,66.48,66.67,37200.0,41.7186,41.7813,41.6435,41.7625,37200.0
2013-10-28 10:00:00,66.65,66.82,66.65,66.8,26300.0,41.75,41.8564,41.75,41.8439,26300.0
2013-10-28 10:30:00,66.8,66.86,66.74,66.75,26600.0,41.8439,41.8815,41.8063,41.8126,26600.0
2013-10-28 11:00:00,66.74,66.75,66.65,66.68,9300.0,41.8063,41.8126,41.75,41.7687,9300.0
2013-10-28 11:30:00,66.68,66.68,66.53,66.56,17900.0,41.7687,41.7687,41.6748,41.6936,17900.0
2013-10-28 12:00:00,66.55,66.56,66.51,66.55,13200.0,41.6873,41.6936,41.6623,41.6873,13200.0
2013-10-28 12:30:00,66.54,66.57,66.53,66.57,4700.0,41.681,41.6998,41.6748,41.6998,4700.0
2013-10-28 13:00:00,66.55,66.63,66.51,66.63,10600.0,41.6873,41.7374,41.6623,41.7374,10600.0
2013-10-28 13:30:00,66.63,66.73,66.63,66.73,39100.0,41.7374,41.8001,41.7374,41.8001,39100.0
2013-10-28 14:00:00,66.73,66.81,66.71,66.81,26900.0,41.8001,41.8502,41.7875,41.8502,26900.0
2013-10-28 14:30:00,66.81,66.83,66.77,66.81,21100.0,41.8502,41.8627,41.8251,41.8502,21100.0
2013-10-28 15:00:00,66.8,66.85,66.74,66.83,21100.0,41.8439,41.8752,41.8063,41.8627,21100.0
2013-10-28 15:30:00,66.84,66.84,66.61,66.74,111200.0,41.869,41.869,41.7249,41.8063,111200.0
2013-10-29 09:30:00,66.86,67.0,66.76,66.86,51600.0,41.8815,41.9692,41.8189,41.8815,51600.0
2013-10-29 10:00:00,66.84,66.93,66.81,66.9,24100.0,41.869,41.9253,41.8502,41.9066,24100.0
2013-10-29 10:30:00,66.91,66.96,66.84,66.93,16200.0,41.9128,41.9441,41.869,41.9253,16200.0
2013-10-29 11:00:00,66.93,67.06,66.9,67.05,39600.0,41.9253,42.0068,41.9066,42.0005,39600.0
2013-10-29 11:30:00,67.05,67.05,66.89,66.96,13500.0,42.0005,42.0005,41.9003,41.9441,13500.0
2013-10-29 12:00:00,66.99,66.99,66.86,66.86,11600.0,41.9629,41.9629,41.8815,41.8815,11600.0
2013-10-29 12:30:00,66.85,66.94,66.85,66.94,17900.0,41.8752,41.9316,41.8752,41.9316,17900.0
2013-10-29 13:00:00,66.93,67.06,66.91,66.95,29000.0,41.9253,42.0068,41.9128,41.9379,29000.0
2013-10-29 13:30:00,66.94,67.0,66.88,66.95,14900.0,41.9316,41.9692,41.894,41.9379,14900.0
2013-10-29 14:00:00,66.96,67.03,66.94,67.01,36400.0,41.9441,41.988,41.9316,41.9755,36400.0
2013-10-29 14:30:00,67.01,67.06,66.98,67.01,19900.0,41.9755,42.0068,41.9567,41.9755,19900.0
2013-10-29 15:00:00,67.0,67.02,66.95,66.99,17000.0,41.9692,41.9817,41.9379,41.9629,17000.0
2013-10-29 15:30:00,66.98,66.98,66.85,66.92,72900.0,41.9567,41.9567,41.8752,41.9191,72900.0
2013-10-30 09:30:00,67.13,67.14,66.88,66.96,28900.0,42.0506,42.0569,41.894,41.9441,28900.0
2013-10-30 10:00:00,66.94,66.95,66.65,66.8,43700.0,41.9316,41.9379,41.75,41.8439,43700.0
2013-10-30 10:30:00,66.8,67.02,66.8,66.92,18200.0,41.8439,41.9817,41.8439,41.9191,18200.0
2013-10-30 11:00:00,66.93,66.99,66.93,66.95,11300.0,41.9253,41.9629,41.9253,41.9379,11300.0
2013-10-30 11:30:00,66.96,67.12,66.93,67.12,16200.0,41.9441,42.0444,41.9253,42.0444,16200.0
2013-10-30 12:00:00,67.11,67.11,67.03,67.03,6100.0,42.0381,42.0381,41.988,41.988,6100.0
2013-10-30 12:30:00,67.04,67.06,67.0,67.02,6800.0,41.9943,42.0068,41.9692,41.9817,6800.0
2013-10-30 13:00:00,67.02,67.06,67.0,67.04,18900.0,41.9817,42.0068,41.9692,41.9943,18900.0
2013-10-30 13:30:00,67.03,67.13,66.99,67.09,25900.0,41.988,42.0506,41.9629,42.0256,25900.0
2013-10-30 14:00:00,67.12,67.16,66.78,66.89,50000.0,42.0444,42.0694,41.8314,41.9003,50000.0
2013-10-30 14:30:00,66.87,66.93,66.8,66.92,30000.0,41.8878,41.9253,41.8439,41.9191,30000.0
2013-10-30 15:00:00,66.9,66.97,66.85,66.89,38000.0,41.9066,41.9504,41.8752,41.9003,38000.0
2013-10-30 15:30:00,66.88,66.98,66.84,66.94,70900.0,41.894,41.9567,41.869,41.9316,70900.0
2013-10-31 09:30:00,67.27,67.53,67.18,67.31,67000.0,42.1383,42.3012,42.0819,42.1634,67000.0
2013-10-31 10:00:00,67.35,67.68,67.35,67.64,50100.0,42.1884,42.3952,42.1884,42.3701,50100.0
2013-10-31 10:30:00,67.63,67.73,67.5,67.68,47600.0,42.3638,42.4265,42.2824,42.3952,47600.0
2013-10-31 11:00:00,67.7,67.75,67.48,67.6,36400.0,42.4077,42.439,42.2699,42.345,36400.0
2013-10-31 11:30:00,67.57,67.71,67.55,67.65,17800.0,42.3262,42.4139,42.3137,42.3764,17800.0
2013-10-31 12:00:00,67.66,67.82,67.64,67.82,11400.0,42.3826,42.4828,42.3701,42.4828,11400.0
2013-10-31 12:30:00,67.79,67.79,67.68,67.71,18400.0,42.4641,42.4641,42.3952,42.4139,18400.0
2013-10-31 13:00:00,67.69,67.71,67.6,67.65,8600.0,42.4014,42.4139,42.345,42.3764,8600.0
2013-10-31 13:30:00,67.66,67.68,67.58,67.6,12200.0,42.3826,42.3952,42.3325,42.345,12200.0
2013-10-31 14:00:00,67.58,67.7,67.56,67.65,22600.0,42.3325,42.4077,42.32,42.3764,22600.0
2013-10-31 14:30:00,67.64,67.7,67.52,67.52,14500.0,42.3701,42.4077,42.2949,42.2949,14500.0
2013-10-31 15:00:00,67.5,67.56,67.37,67.43,49200.0,42.2824,42.32,42.201,42.2386,49200.0
2013-10-31 15:30:00,67.41,67.46,67.13,67.15,82100.0,42.226,42.2573,42.0506,42.0632,82100.0
2013-11-01 09:30:00,67.22,67.5,67.22,67.5,40000.0,42.107,42.2824,42.107,42.2824,40000.0
2013-11-01 10:00:00,67.49,67.67,67.45,67.65,34500.0,42.2761,42.3889,42.2511,42.3764,34500.0
2013-11-01 10:30:00,67.64,67.85,67.57,67.84,25500.0,42.3701,42.5016,42.3262,42.4954,25500.0
2013-11-01 11:00:00,67.81,67.84,67.51,67.59,35900.0,42.4766,42.4954,42.2887,42.3388,35900.0
2013-11-01 11:30:00,67.58,67.59,67.5,67.58,19600.0,42.3325,42.3388,42.2824,42.3325,19600.0
2013-11-01 12:00:00,67.58,67.62,67.51,67.57,10600.0,42.3325,42.3576,42.2887,42.3262,10600.0
2013-11-01 12:30:00,67.54,67.64,67.52,67.53,28300.0,42.3075,42.3701,42.2949,42.3012,28300.0
2013-11-01 13:00:00,67.53,67.53,67.44,67.48,14200.0,42.3012,42.3012,42.2448,42.2699,14200.0
2013-11-01 13:30:00,67.48,67.69,67.43,67.69,24200.0,42.2699,42.4014,42.2386,42.4014,24200.0
2013-11-01 14:00:00,67.68,67.71,67.61,67.63,19200.0,42.3952,42.4139,42.3513,42.3638,19200.0
2013-11-01 14:30:00,67.64,67.65,67.55,67.62,27800.0,42.3701,42.3764,42.3137,42.3576,27800.0
2013-11-01 15:00:00,67.63,67.66,67.56,67.61,27800.0,42.3638,42.3826,42.32,42.3513,27800.0
2013-11-01 15:30:00,67.61,67.67,67.48,67.53,58100.0,42.3513,42.3889,42.2699,42.3012,58100.0
2013-11-04 09:30:00,67.84,67.94,67.72,67.78,34600.0,42.4954,42.558,42.4202,42.4578,34600.0
2013-11-04 10:00:00,67.77,67.77,67.57,67.63,27300.0,42.4515,42.4515,42.3262,42.3638,27300.0
2013-11-04 10:30:00,67.66,67.71,67.35,67.39,33700.0,42.3826,42.4139,42.1884,42.2135,33700.0
2013-11-04 11:00:00,67.4,67.45,67.33,67.4,20800.0,42.2198,42.2511,42.1759,42.2198,20800.0
2013-11-04 11:30:00,67.37,67.4,67.27,67.32,20100.0,42.201,42.2198,42.1383,42.1696,20100.0
2013-11-04 12:00:00,67.31,67.44,67.3,67.41,13400.0,42.1634,42.2448,42.1571,42.226,13400.0
2013-11-04 12:30:00,67.4,67.45,67.39,67.43,18000.0,42.2198,42.2511,42.2135,42.2386,18000.0
2013-11-04 13:00:00,67.43,67.43,67.26,67.29,13100.0,42.2386,42.2386,42.1321,42.1509,13100.0
2013-11-04 13:30:00,67.29,67.29,67.23,67.26,6900.0,42.1509,42.1509,42.1133,42.1321,6900.0
2013-11-04 14:00:00,67.27,67.43,67.27,67.41,20900.0,42.1383,42.2386,42.1383,42.226,20900.0
2013-11-04 14:30:00,67.4,67.45,67.36,67.4,14500.0,42.2198,42.2511,42.1947,42.2198,14500.0
2013-11-04 15:00:00,67.41,67.45,67.35,67.45,18100.0,42.226,42.2511,42.1884,42.2511,18100.0
2013-11-04 15:30:00,67.44,67.5,67.38,67.48,58700.0,42.2448,42.2824,42.2072,42.2699,58700.0
2013-11-05 09:30:00,67.25,67.25,66.95,66.96,52900.0,42.1258,42.1258,41.9379,41.9441,52900.0
2013-11-05 10:00:00,66.97,66.97,66.67,66.68,70200.0,41.9504,41.9504,41.7625,41.7687,70200.0
2013-11-05 10:30:00,66.69,66.97,66.69,66.95,30200.0,41.775,41.9504,41.775,41.9379,30200.0
2013-11-05 11:00:00,66.96,66.98,66.89,66.92,30100.0,41.9441,41.9567,41.9003,41.9191,30100.0
2013-11-05 11:30:00,66.93,66.99,66.88,66.98,16300.0,41.9253,41.9629,41.894,41.9567,16300.0
2013-11-05 12:00:00,66.98,67.03,66.96,66.98,10900.0,41.9567,41.988,41.9441,41.9567,10900.0
2013-11-05 12:30:00,66.97,66.98,66.83,66.86,6600.0,41.9504,41.9567,41.8627,41.8815,6600.0
2013-11-05 13:00:00,66.87,66.9,66.83,66.84,11400.0,41.8878,41.9066,41.8627,41.869,11400.0
2013-11-05 13:30:00,66.85,66.89,66.84,66.84,14900.0,41.8752,41.9003,41.869,41.869,14900.0
2013-11-05 14:00:00,66.83,66.88,66.8,66.85,10100.0,41.8627,41.894,41.8439,41.8752,10100.0
2013-11-05 14:30:00,66.85,66.9,66.85,66.86,10300.0,41.8752,41.9066,41.8752,41.8815,10300.0
2013-11-05 15:00:00,66.87,66.93,66.87,66.93,15100.0,41.8878,41.9253,41.8878,41.9253,15100.0
2013-11-05 15:30:00,66.92,67.04,66.89,66.95,58500.0,41.9191,41.9943,41.9003,41.9379,58500.0
2013-11-06 09:30:00,67.32,67.44,67.18,67.4,35000.0,42.1696,42.2448,42.0819,42.2198,35000.0
2013-11-06 10:00:00,67.39,67.58,67.39,67.42,30700.0,42.2135,42.3325,42.2135,42.2323,30700.0
2013-11-06 10:30:00,67.44,67.45,67.31,67.41,25500.0,42.2448,42.2511,42.1634,42.226,25500.0
2013-11-06 11:00:00,67.4,67.43,67.31,67.41,22200.0,42.2198,42.2386,42.1634,42.226,22200.0
2013-11-06 11:30:00,67.42,67.45,67.36,67.36,23700.0,42.2323,42.2511,42.1947,42.1947,23700.0
2013-11-06 12:00:00,67.37,67.46,67.36,67.45,12500.0,42.201,42.2573,42.1947,42.2511,12500.0
2013-11-06 12:30:00,67.44,67.49,67.42,67.45,56400.0,42.2448,42.2761,42.2323,42.2511,56400.0
2013-11-06 13:00:00,67.44,67.45,67.41,67.44,11000.0,42.2448,42.2511,42.226,42.2448,11000.0
2013-11-06 13:30:00,67.45,67.46,67.41,67.44,17800.0,42.2511,42.2573,42.226,42.2448,17800.0
2013-11-06 14:00:00,67.43,67.44,67.38,67.41,18100.0,42.2386,42.2448,42.2072,42.226,18100.0
2013-11-06 14:30:00,67.41,67.42,67.36,67.39,15600.0,42.226,42.2323,42.1947,42.2135,15600.0
2013-11-06 15:00:00,67.38,67.41,67.33,67.33,25900.0,42.2072,42.226,42.1759,42.1759,25900.0
2013-11-06 15:30:00,67.34,67.38,67.3,67.37,83300.0,42.1822,42.2072,42.1571,42.201,83300.0
2013-11-07 09:30:00,67.42,67.47,67.23,67.29,49700.0,42.2323,42.2636,42.1133,42.1509,49700.0
2013-11-07 10:00:00,67.28,67.31,67.17,67.18,22900.0,42.1446,42.1634,42.0757,42.0819,22900.0
2013-11-07 10:30:00,67.19,67.22,67.1,67.21,25400.0,42.0882,42.107,42.0318,42.1007,25400.0
2013-11-07 11:00:00,67.22,67.23,67.02,67.06,27300.0,42.107,42.1133,41.9817,42.0068,27300.0
2013-11-07 11:30:00,67.07,67.16,67.04,67.07,31700.0,42.013,42.0694,41.9943,42.013,31700.0
2013-11-07 12:00:00,67.07,67.1,67.0,67.02,12800.0,42.013,42.0318,41.9692,41.9817,12800.0
2013-11-07 12:30:00,67.01,67.08,67.01,67.01,9700.0,41.9755,42.0193,41.9755,41.9755,9700.0
2013-11-07 13:00:00,67.0,67.04,66.98,67.03,10900.0,41.9692,41.9943,41.9567,41.988,10900.0
2013-11-07 13:30:00,67.03,67.03,66.93,66.95,15500.0,41.988,41.988,41.9253,41.9379,15500.0
2013-11-07 14:00:00,66.95,66.95,66.62,66.79,49600.0,41.9379,41.9379,41.7312,41.8377,49600.0
2013-11-07 14:30:00,66.79,66.97,66.7,66.9,21600.0,41.8377,41.9504,41.7813,41.9066,21600.0
2013-11-07 15:00:00,66.89,66.9,66.71,66.73,53700.0,41.9003,41.9066,41.7875,41.8001,53700.0
2013-11-07 15:30:00,66.73,66.79,66.67,66.76,59000.0,41.8001,41.8377,41.7625,41.8189,59000.0
2013-11-08 09:30:00,66.76,66.96,66.5,66.95,30300.0,41.8189,41.9441,41.656,41.9379,30300.0
2013-11-08 10:00:00,66.94,67.14,66.93,67.09,27400.0,41.9316,42.0569,41.9253,42.0256,27400.0
2013-11-08 10:30:00,67.11,67.24,67.11,67.22,14200.0,42.0381,42.1195,42.0381,42.107,14200.0
2013-11-08 11:00:00,67.25,67.27,67.11,67.21,10600.0,42.1258,42.1383,42.0381,42.1007,10600.0
2013-11-08 11:30:00,67.21,67.26,67.18,67.21,15100.0,42.1007,42.1321,42.0819,42.1007,15100.0
2013-11-08 12:00:00,67.22,67.33,67.21,67.33,11400.0,42.107,42.1759,42.1007,42.1759,11400.0
2013-11-08 12:30:00,67.32,67.32,67.19,67.24,12800.0,42.1696,42.1696,42.0882,42.1195,12800.0
2013-11-08 13:00:00,67.25,67.29,67.18,67.29,13300.0,42.1258,42.1509,42.0819,42.1509,13300.0
2013-11-08 13:30:00,67.28,67.36,67.28,67.29,20100.0,42.1446,42.1947,42.1446,42.1509,20100.0
2013-11-08 14:00:00,67.29,67.31,67.22,67.27,19200.0,42.1509,42.1634,42.107,42.1383,19200.0
2013-11-08 14:30:00,67.26,67.28,67.22,67.23,17700.0,42.1321,42.1446,42.107,42.1133,17700.0
2013-11-08 15:00:00,67.23,67.24,67.18,67.22,18300.0,42.1133,42.1195,42.0819,42.107,18300.0
2013-11-08 15:30:00,67.22,67.26,67.14,67.17,81900.0,42.107,42.1321,42.0569,42.0757,81900.0
2013-11-11 09:30:00,67.26,67.26,67.05,67.09,39000.0,42.1321,42.1321,42.0005,42.0256,39000.0
2013-11-11 10:00:00,67.13,67.26,67.1,67.24,21800.0,42.0506,42.1321,42.0318,42.1195,21800.0
2013-11-11 10:30:00,67.25,67.25,67.15,67.16,11700.0,42.1258,42.1258,42.0632,42.0694,11700.0
2013-11-11 11:00:00,67.16,67.17,67.12,67.14,7800.0,42.0694,42.0757,42.0444,42.0569,7800.0
2013-11-11 11:30:00,67.14,67.22,67.13,67.18,14600.0,42.0569,42.107,42.0506,42.0819,14600.0
2013-11-11 12:00:00,67.16,67.2,67.15,67.2,5900.0,42.0694,42.0945,42.0632,42.0945,5900.0
2013-11-11 12:30:00,67.19,67.2,67.15,67.16,6500.0,42.0882,42.0945,42.0632,42.0694,6500.0
2013-11-11 13:00:00,67.15,67.19,67.15,67.17,7200.0,42.0632,42.0882,42.0632,42.0757,7200.0
2013-11-11 13:30:00,67.17,67.18,67.13,67.13,8200.0,42.0757,42.0819,42.0506,42.0506,8200.0
2013-11-11 14:00:00,67.13,67.14,67.07,67.1,16600.0,42.0506,42.0569,42.013,42.0318,16600.0
2013-11-11 14:30:00,67.1,67.13,67.07,67.1,13700.0,42.0318,42.0506,42.013,42.0318,13700.0
2013-11-11 15:00:00,67.1,67.12,67.07,67.08,10100.0,42.0318,42.0444,42.013,42.0193,10100.0
2013-11-11 15:30:00,67.07,67.08,66.96,66.96,62800.0,42.013,42.0193,41.9441,41.9441,62800.0
2013-11-12 09:30:00,66.83,67.05,66.6,66.89,43900.0,41.8627,42.0005,41.7186,41.9003,43900.0
2013-11-12 10:00:00,66.89,66.96,66.83,66.96,37100.0,41.9003,41.9441,41.8627,41.9441,37100.0
2013-11-12 10:30:00,66.97,67.03,66.92,66.92,30400.0,41.9504,41.988,41.9191,41.9191,30400.0
2013-11-12 11:00:00,66.91,66.91,66.77,66.81,11400.0,41.9128,41.9128,41.8251,41.8502,11400.0
2013-11-12 11:30:00,66.83,66.87,66.73,66.74,9600.0,41.8627,41.8878,41.8001,41.8063,9600.0
2013-11-12 12:00:00,66.75,66.84,66.72,66.83,13500.0,41.8126,41.869,41.7938,41.8627,13500.0
2013-11-12 12:30:00,66.82,66.87,66.78,66.85,12300.0,41.8564,41.8878,41.8314,41.8752,12300.0
2013-11-12 13:00:00,66.85,66.87,66.7,66.7,23800.0,41.8752,41.8878,41.7813,41.7813,23800.0
2013-11-12 13:30:00,66.7,66.72,66.68,66.69,15800.0,41.7813,41.7938,41.7687,41.775,15800.0
2013-11-12 14:00:00,66.68,66.7,66.66,66.66,15600.0,41.7687,41.7813,41.7562,41.7562,15600.0
2013-11-12 14:30:00,66.66,66.73,66.63,66.69,34100.0,41.7562,41.8001,41.7374,41.775,34100.0
2013-11-12 15:00:00,66.69,66.74,66.69,66.74,14100.0,41.775,41.8063,41.775,41.8063,14100.0
2013-11-12 15:30:00,66.74,66.74,66.61,66.62,51500.0,41.8063,41.8063,41.7249,41.7312,51500.0
2013-11-13 09:30:00,66.51,67.03,66.49,67.02,55900.0,41.6623,41.988,41.6497,41.9817,55900.0
2013-11-13 10:00:00,67.07,67.34,66.96,67.26,31600.0,42.013,42.1822,41.9441,42.1321,31600.0
2013-11-13 10:30:00,67.24,67.45,67.2,67.38,62000.0,42.1195,42.2511,42.0945,42.2072,62000.0
2013-11-13 11:00:00,67.38,67.47,67.23,67.44,22000.0,42.2072,42.2636,42.1133,42.2448,22000.0
2013-11-13 11:30:00,67.44,67.49,67.43,67.48,10900.0,42.2448,42.2761,42.2386,42.2699,10900.0
2013-11-13 12:00:00,67.47,67.68,67.46,67.68,28600.0,42.2636,42.3952,42.2573,42.3952,28600.0
2013-11-13 12:30:00,67.69,67.71,67.65,67.66,24900.0,42.4014,42.4139,42.3764,42.3826,24900.0
2013-11-13 13:00:00,67.67,67.76,67.66,67.74,46400.0,42.3889,42.4453,42.3826,42.4327,46400.0
2013-11-13 13:30:00,67.74,67.83,67.73,67.78,28500.0,42.4327,42.4891,42.4265,42.4578,28500.0
2013-11-13 14:00:00,67.75,67.92,67.72,67.82,29500.0,42.439,42.5455,42.4202,42.4828,29500.0
2013-11-13 14:30:00,67.82,68.05,67.82,68.03,75500.0,42.4828,42.6269,42.4828,42.6144,75500.0
2013-11-13 15:00:00,68.03,68.04,67.95,68.0,31100.0,42.6144,42.6207,42.5643,42.5956,31100.0
2013-11-13 15:30:00,68.0,68.06,67.97,67.97,93400.0,42.5956,42.6332,42.5768,42.5768,93400.0
2013-11-14 09:30:00,67.68,68.01,67.62,68.0,83000.0,42.3952,42.6019,42.3576,42.5956,83000.0
2013-11-14 10:00:00,67.99,68.0,67.75,67.82,55200.0,42.5893,42.5956,42.439,42.4828,55200.0
2013-11-14 10:30:00,67.82,68.01,67.81,67.98,110700.0,42.4828,42.6019,42.4766,42.5831,110700.0
2013-11-14 11:00:00,67.98,68.08,67.9,67.96,66400.0,42.5831,42.6457,42.533,42.5705,66400.0
2013-11-14 11:30:00,67.98,68.01,67.92,67.95,63300.0,42.5831,42.6019,42.5455,42.5643,63300.0
2013-11-14 12:00:00,67.95,68.05,67.94,67.97,16900.0,42.5643,42.6269,42.558,42.5768,16900.0
2013-11-14 12:30:00,67.97,68.09,67.78,67.85,63100.0,42.5768,42.652,42.4578,42.5016,63100.0
2013-11-14 13:00:00,67.83,67.85,67.7,67.73,49100.0,42.4891,42.5016,42.4077,42.4265,49100.0
2013-11-14 13:30:00,67.73,67.75,67.65,67.66,28300.0,42.4265,42.439,42.3764,42.3826,28300.0
2013-11-14 14:00:00,67.65,67.7,67.63,67.69,38200.0,42.3764,42.4077,42.3638,42.4014,38200.0
2013-11-14 14:30:00,67.7,67.71,67.64,67.66,25500.0,42.4077,42.4139,42.3701,42.3826,25500.0
2013-11-14 15:00:00,67.67,67.78,67.66,67.77,25400.0,42.3889,42.4578,42.3826,42.4515,25400.0
2013-11-14 15:30:00,67.77,67.97,67.75,67.85,101600.0,42.4515,42.5768,42.439,42.5016,101600.0
2013-11-15 09:30:00,67.95,68.08,67.86,68.02,55700.0,42.5643,42.6457,42.5079,42.6081,55700.0
2013-11-15 10:00:00,68.02,68.06,67.81,67.87,95400.0,42.6081,42.6332,42.4766,42.5142,95400.0
2013-11-15 10:30:00,67.87,68.03,67.87,67.99,33400.0,42.5142,42.6144,42.5142,42.5893,33400.0
2013-11-15 11:00:00,67.99,68.05,67.96,68.03,36700.0,42.5893,42.6269,42.5705,42.6144,36700.0
2013-11-15 11:30:00,68.02,68.09,67.97,68.06,48600.0,42.6081,42.652,42.5768,42.6332,48600.0
2013-11-15 12:00:00,68.06,68.13,68.05,68.1,15700.0,42.6332,42.677,42.6269,42.6582,15700.0
2013-11-15 12:30:00,68.11,68.22,68.11,68.22,12000.0,42.6645,42.7334,42.6645,42.7334,12000.0
2013-11-15 13:00:00,68.22,68.23,68.12,68.14,21600.0,42.7334,42.7397,42.6708,42.6833,21600.0
2013-11-15 13:30:00,68.14,68.24,68.14,68.2,8400.0,42.6833,42.7459,42.6833,42.7209,8400.0
2013-11-15 14:00:00,68.2,68.2,68.16,68.18,15200.0,42.7209,42.7209,42.6958,42.7084,15200.0
2013-11-15 14:30:00,68.18,68.19,68.12,68.19,16400.0,42.7084,42.7146,42.6708,42.7146,16400.0
2013-11-15 15:00:00,68.19,68.28,68.19,68.27,14700.0,42.7146,42.771,42.7146,42.7647,14700.0
2013-11-15 15:30:00,68.25,68.28,68.16,68.27,52200.0,42.7522,42.771,42.6958,42.7647,52200.0
2013-11-18 09:30:00,68.56,68.74,68.48,68.56,30500.0,42.9464,43.0591,42.8963,42.9464,30500.0
2013-11-18 10:00:00,68.54,68.63,68.44,68.61,38300.0,42.9339,42.9902,42.8712,42.9777,38300.0
2013-11-18 10:30:00,68.61,68.71,68.6,68.67,17800.0,42.9777,43.0403,42.9714,43.0153,17800.0
2013-11-18 11:00:00,68.67,68.85,68.63,68.84,21700.0,43.0153,43.128,42.9902,43.1218,21700.0
2013-11-18 11:30:00,68.8,68.82,68.68,68.73,24300.0,43.0967,43.1093,43.0216,43.0529,24300.0
2013-11-18 12:00:00,68.73,68.74,68.68,68.7,9100.0,43.0529,43.0591,43.0216,43.0341,9100.0
2013-11-18 12:30:00,68.71,68.76,68.6,68.73,17200.0,43.0403,43.0717,42.9714,43.0529,17200.0
2013-11-18 13:00:00,68.72,68.81,68.7,68.75,16200.0,43.0466,43.103,43.0341,43.0654,16200.0
2013-11-18 13:30:00,68.75,68.89,68.74,68.87,36500.0,43.0654,43.1531,43.0591,43.1406,36500.0
2013-11-18 14:00:00,68.87,68.87,68.61,68.64,29700.0,43.1406,43.1406,42.9777,42.9965,29700.0
2013-11-18 14:30:00,68.63,68.64,68.37,68.39,35400.0,42.9902,42.9965,42.8274,42.8399,35400.0
2013-11-18 15:00:00,68.39,68.43,68.25,68.33,48400.0,42.8399,42.865,42.7522,42.8023,48400.0
2013-11-18 15:30:00,68.32,68.52,68.29,68.49,76500.0,42.7961,42.9213,42.7773,42.9025,76500.0
2013-11-19 09:30:00,68.43,68.53,68.21,68.28,28900.0,42.865,42.9276,42.7271,42.771,28900.0
2013-11-19 10:00:00,68.28,68.38,68.22,68.32,20600.0,42.771,42.8336,42.7334,42.7961,20600.0
2013-11-19 10:30:00,68.33,68.52,68.33,68.42,30900.0,42.8023,42.9213,42.8023,42.8587,30900.0
2013-11-19 11:00:00,68.42,68.42,68.3,68.38,15400.0,42.8587,42.8587,42.7835,42.8336,15400.0
2013-11-19 11:30:00,68.38,68.41,68.31,68.4,15900.0,42.8336,42.8524,42.7898,42.8462,15900.0
2013-11-19 12:00:00,68.39,68.72,68.38,68.71,21400.0,42.8399,43.0466,42.8336,43.0403,21400.0
2013-11-19 12:30:00,68.72,68.75,68.64,68.67,30600.0,43.0466,43.0654,42.9965,43.0153,30600.0
2013-11-19 13:00:00,68.66,68.68,68.57,68.57,23700.0,43.009,43.0216,42.9527,42.9527,23700.0
2013-11-19 13:30:00,68.52,68.63,68.48,68.54,32100.0,42.9213,42.9902,42.8963,42.9339,32100.0
2013-11-19 14:00:00,68.55,68.67,68.55,68.59,31200.0,42.9401,43.0153,42.9401,42.9652,31200.0
2013-11-19 14:30:00,68.6,68.72,68.6,68.72,22400.0,42.9714,43.0466,42.9714,43.0466,22400.0
2013-11-19 15:00:00,68.72,68.77,68.55,68.56,53200.0,43.0466,43.0779,42.9401,42.9464,53200.0
2013-11-19 15:30:00,68.57,68.58,68.4,68.53,97400.0,42.9527,42.9589,42.8462,42.9276,97400.0
2013-11-20 09:30:00,68.81,68.81,68.42,68.52,34000.0,43.103,43.103,42.8587,42.9213,34000.0
2013-11-20 10:00:00,68.52,68.64,68.37,68.6,35300.0,42.9213,42.9965,42.8274,42.9714,35300.0
2013-11-20 10:30:00,68.61,68.64,68.41,68.49,25300.0,42.9777,42.9965,42.8524,42.9025,25300.0
2013-11-20 11:00:00,68.5,68.51,68.36,68.42,12800.0,42.9088,42.9151,42.8211,42.8587,12800.0
2013-11-20 11:30:00,68.43,68.43,68.3,68.38,12300.0,42.865,42.865,42.7835,42.8336,12300.0
2013-11-20 12:00:00,68.37,68.48,68.34,68.42,13300.0,42.8274,42.8963,42.8086,42.8587,13300.0
2013-11-20 12:30:00,68.44,68.44,68.36,68.41,12400.0,42.8712,42.8712,42.8211,42.8524,12400.0
2013-11-20 13:00:00,68.4,68.4,68.36,68.38,5900.0,42.8462,42.8462,42.8211,42.8336,5900.0
2013-11-20 13:30:00,68.39,68.5,68.39,68.46,13500.0,42.8399,42.9088,42.8399,42.8837,13500.0
2013-11-20 14:00:00,68.44,68.48,68.24,68.44,36900.0,42.8712,42.8963,42.7459,42.8712,36900.0
2013-11-20 14:30:00,68.43,68.44,68.29,68.31,28300.0,42.865,42.8712,42.7773,42.7898,28300.0
2013-11-20 15:00:00,68.31,68.41,68.2,68.38,30300.0,42.7898,42.8524,42.7209,42.8336,30300.0
2013-11-20 15:30:00,68.38,68.59,68.37,68.55,86300.0,42.8336,42.9652,42.8274,42.9401,86300.0
2013-11-21 09:30:00,68.17,68.32,68.14,68.22,65000.0,42.7021,42.7961,42.6833,42.7334,65000.0
2013-11-21 10:00:00,68.24,68.27,68.15,68.18,34500.0,42.7459,42.7647,42.6896,42.7084,34500.0
2013-11-21 10:30:00,68.19,68.27,68.1,68.21,33900.0,42.7146,42.7647,42.6582,42.7271,33900.0
2013-11-21 11:00:00,68.21,68.28,68.19,68.24,13800.0,42.7271,42.771,42.7146,42.7459,13800.0
2013-11-21 11:30:00,68.23,68.31,68.19,68.27,20100.0,42.7397,42.7898,42.7146,42.7647,20100.0
2013-11-21 12:00:00,68.28,68.3,68.25,68.27,10600.0,42.771,42.7835,42.7522,42.7647,10600.0
2013-11-21 12:30:00,68.28,68.31,68.18,68.18,12000.0,42.771,42.7898,42.7084,42.7084,12000.0
2013-11-21 13:00:00,68.17,68.26,68.15,68.18,32800.0,42.7021,42.7585,42.6896,42.7084,32800.0
2013-11-21 13:30:00,68.19,68.24,68.16,68.16,19600.0,42.7146,42.7459,42.6958,42.6958,19600.0
2013-11-21 14:00:00,68.17,68.17,68.09,68.1,30800.0,42.7021,42.7021,42.652,42.6582,30800.0
2013-11-21 14:30:00,68.09,68.16,68.08,68.1,16000.0,42.652,42.6958,42.6457,42.6582,16000.0
2013-11-21 15:00:00,68.1,68.16,68.08,68.1,20900.0,42.6582,42.6958,42.6457,42.6582,20900.0
2013-11-21 15:30:00,68.1,68.11,67.97,68.04,74700.0,42.6582,42.6645,42.5768,42.6207,74700.0
2013-11-22 09:30:00,67.93,68.15,67.8,68.05,43700.0,42.5518,42.6896,42.4703,42.6269,43700.0
2013-11-22 10:00:00,68.05,68.14,68.01,68.04,34800.0,42.6269,42.6833,42.6019,42.6207,34800.0
2013-11-22 10:30:00,68.06,68.1,67.91,67.95,23500.0,42.6332,42.6582,42.5392,42.5643,23500.0
2013-11-22 11:00:00,67.96,67.97,67.84,67.85,37600.0,42.5705,42.5768,42.4954,42.5016,37600.0
2013-11-22 11:30:00,67.85,67.97,67.82,67.91,25400.0,42.5016,42.5768,42.4828,42.5392,25400.0
2013-11-22 12:00:00,67.92,68.07,67.89,68.05,19800.0,42.5455,42.6395,42.5267,42.6269,19800.0
2013-11-22 12:30:00,68.05,68.08,68.01,68.05,7800.0,42.6269,42.6457,42.6019,42.6269,7800.0
2013-11-22 13:00:00,68.03,68.04,67.98,68.01,16300.0,42.6144,42.6207,42.5831,42.6019,16300.0
2013-11-22 13:30:00,68.01,68.08,68.0,68.05,9400.0,42.6019,42.6457,42.5956,42.6269,9400.0
2013-11-22 14:00:00,68.05,68.09,68.02,68.06,12100.0,42.6269,42.652,42.6081,42.6332,12100.0
2013-11-22 14:30:00,68.08,68.16,68.08,68.14,18900.0,42.6457,42.6958,42.6457,42.6833,18900.0
2013-11-22 15:00:00,68.14,68.19,68.12,68.17,13800.0,42.6833,42.7146,42.6708,42.7021,13800.0
2013-11-22 15:30:00,68.17,68.19,68.01,68.02,98900.0,42.7021,42.7146,42.6019,42.6081,98900.0
2013-11-25 09:30:00,67.86,68.0,67.76,67.91,61300.0,42.5079,42.5956,42.4453,42.5392,61300.0
2013-11-25 10:00:00,67.92,67.95,67.85,67.93,22700.0,42.5455,42.5643,42.5016,42.5518,22700.0
2013-11-25 10:30:00,67.92,67.99,67.87,67.94,19000.0,42.5455,42.5893,42.5142,42.558,19000.0
2013-11-25 11:00:00,67.94,68.0,67.89,67.96,15500.0,42.558,42.5956,42.5267,42.5705,15500.0
2013-11-25 11:30:00,67.97,68.01,67.92,67.95,14900.0,42.5768,42.6019,42.5455,42.5643,14900.0
2013-11-25 12:00:00,67.94,67.96,67.87,67.9,9400.0,42.558,42.5705,42.5142,42.533,9400.0
2013-11-25 12:30:00,67.9,67.92,67.87,67.9,8800.0,42.533,42.5455,42.5142,42.533,8800.0
2013-11-25 13:00:00,67.9,67.91,67.82,67.9,8900.0,42.533,42.5392,42.4828,42.533,8900.0
2013-11-25 13:30:00,67.91,68.11,67.91,68.03,18000.0,42.5392,42.6645,42.5392,42.6144,18000.0
2013-11-25 14:00:00,68.02,68.13,67.97,68.07,14800.0,42.6081,42.677,42.5768,42.6395,14800.0
2013-11-25 14:30:00,68.07,68.11,67.94,67.97,10700.0,42.6395,42.6645,42.558,42.5768,10700.0
2013-11-25 15:00:00,67.97,68.01,67.86,67.87,17500.0,42.5768,42.6019,42.5079,42.5142,17500.0
2013-11-25 15:30:00,67.88,67.89,67.72,67.83,78900.0,42.5204,42.5267,42.4202,42.4891,78900.0
2013-11-26 09:30:00,67.77,67.91,67.46,67.56,45700.0,42.4515,42.5392,42.2573,42.32,45700.0
2013-11-26 10:00:00,67.55,67.72,67.5,67.65,26800.0,42.3137,42.4202,42.2824,42.3764,26800.0
2013-11-26 10:30:00,67.67,67.69,67.47,67.5,18200.0,42.3889,42.4014,42.2636,42.2824,18200.0
2013-11-26 11:00:00,67.52,67.6,67.41,67.42,53200.0,42.2949,42.345,42.226,42.2323,53200.0
2013-11-26 11:30:00,67.41,67.45,67.37,67.39,12400.0,42.226,42.2511,42.201,42.2135,12400.0
2013-11-26 12:00:00,67.41,67.42,67.36,67.39,20100.0,42.226,42.2323,42.1947,42.2135,20100.0
2013-11-26 12:30:00,67.38,67.38,67.32,67.38,12300.0,42.2072,42.2072,42.1696,42.2072,12300.0
2013-11-26 13:00:00,67.37,67.37,67.14,67.14,19500.0,42.201,42.201,42.0569,42.0569,19500.0
2013-11-26 13:30:00,67.14,67.15,67.06,67.12,33600.0,42.0569,42.0632,42.0068,42.0444,33600.0
2013-11-26 14:00:00,67.11,67.13,66.78,66.98,69500.0,42.0381,42.0506,41.8314,41.9567,69500.0
2013-11-26 14:30:00,66.97,67.12,66.92,66.94,50500.0,41.9504,42.0444,41.9191,41.9316,50500.0
2013-11-26 15:00:00,66.94,67.15,66.94,67.1,51400.0,41.9316,42.0632,41.9316,42.0318,51400.0
2013-11-26 15:30:00,67.09,67.23,67.03,67.1,139900.0,42.0256,42.1133,41.988,42.0318,139900.0
2013-11-27 09:30:00,66.62,67.19,66.5,66.84,84600.0,41.7312,42.0882,41.656,41.869,84600.0
2013-11-27 10:00:00,66.89,66.99,66.85,66.9,39900.0,41.9003,41.9629,41.8752,41.9066,39900.0
2013-11-27 10:30:00,66.92,67.07,66.92,67.07,20300.0,41.9191,42.013,41.9191,42.013,20300.0
2013-11-27 11:00:00,67.06,67.07,66.9,66.95,20400.0,42.0068,42.013,41.9066,41.9379,20400.0
2013-11-27 11:30:00,66.95,67.01,66.87,66.87,14000.0,41.9379,41.9755,41.8878,41.8878,14000.0
2013-11-27 12:00:00,66.86,66.86,66.72,66.8,16600.0,41.8815,41.8815,41.7938,41.8439,16600.0
2013-11-27 12:30:00,66.8,66.81,66.73,66.77,18400.0,41.8439,41.8502,41.8001,41.8251,18400.0
2013-11-27 13:00:00,66.76,66.79,66.67,66.79,17900.0,41.8189,41.8377,41.7625,41.8377,17900.0
2013-11-27 13:30:00,66.82,66.84,66.76,66.77,8500.0,41.8564,41.869,41.8189,41.8251,8500.0
2013-11-27 14:00:00,66.78,66.78,66.68,66.75,15300.0,41.8314,41.8314,41.7687,41.8126,15300.0
2013-11-27 14:30:00,66.76,66.8,66.67,66.68,20300.0,41.8189,41.8439,41.7625,41.7687,20300.0
2013-11-27 15:00:00,66.69,66.69,66.58,66.64,34200.0,41.775,41.775,41.7061,41.7437,34200.0
2013-11-27 15:30:00,66.65,66.65,66.53,66.55,80300.0,41.75,41.75,41.6748,41.6873,80300.0
2013-11-29 09:30:00,66.54,66.97,66.4,66.89,59900.0,41.681,41.9504,41.5934,41.9003,59900.0
2013-11-29 10:00:00,66.9,66.97,66.8,66.88,22700.0,41.9066,41.9504,41.8439,41.894,22700.0
2013-11-29 10:30:00,66.85,66.95,66.81,66.92,30700.0,41.8752,41.9379,41.8502,41.9191,30700.0
2013-11-29 11:00:00,66.91,67.08,66.9,66.97,24000.0,41.9128,42.0193,41.9066,41.9504,24000.0
2013-11-29 11:30:00,66.97,66.97,66.76,66.82,21300.0,41.9504,41.9504,41.8189,41.8564,21300.0
2013-11-29 12:00:00,66.81,66.81,66.66,66.77,21400.0,41.8502,41.8502,41.7562,41.8251,21400.0
2013-11-29 12:30:00,66.77,66.77,66.3,66.52,61600.0,41.8251,41.8251,41.5307,41.6685,61600.0
2013-12-02 09:30:00,65.99,66.59,65.85,66.47,104200.0,41.3365,41.7124,41.2488,41.6372,104200.0
2013-12-02 10:00:00,66.46,66.47,66.23,66.34,109600.0,41.6309,41.6372,41.4869,41.5558,109600.0
2013-12-02 10:30:00,66.34,66.37,66.27,66.37,87600.0,41.5558,41.5746,41.5119,41.5746,87600.0
2013-12-02 11:00:00,66.38,66.41,66.34,66.4,70600.0,41.5808,41.5996,41.5558,41.5934,70600.0
2013-12-02 11:30:00,66.41,66.44,66.29,66.37,18800.0,41.5996,41.6184,41.5244,41.5746,18800.0
2013-12-02 12:00:00,66.36,66.47,66.33,66.4,103500.0,41.5683,41.6372,41.5495,41.5934,103500.0
2013-12-02 12:30:00,66.41,66.51,66.4,66.47,38000.0,41.5996,41.6623,41.5934,41.6372,38000.0
2013-12-02 13:00:00,66.46,66.47,66.36,66.39,31900.0,41.6309,41.6372,41.5683,41.5871,31900.0
2013-12-02 13:30:00,66.39,66.4,66.24,66.27,20300.0,41.5871,41.5934,41.4931,41.5119,20300.0
2013-12-02 14:00:00,66.28,66.37,66.06,66.06,65000.0,41.5182,41.5746,41.3804,41.3804,65000.0
2013-12-02 14:30:00,66.06,66.12,65.96,66.06,81100.0,41.3804,41.418,41.3177,41.3804,81100.0
2013-12-02 15:00:00,66.04,66.06,65.88,65.92,68600.0,41.3678,41.3804,41.2676,41.2927,68600.0
2013-12-02 15:30:00,65.91,66.2,65.89,66.18,181400.0,41.2864,41.4681,41.2739,41.4555,181400.0
2013-12-03 09:30:00,65.66,65.67,65.15,65.46,102200.0,41.1298,41.1361,40.8103,41.0045,102200.0
2013-12-03 10:00:00,65.47,65.65,65.39,65.39,80900.0,41.0108,41.1235,40.9607,40.9607,80900.0
2013-12-03 10:30:00,65.38,65.44,65.28,65.39,51200.0,40.9544,40.992,40.8918,40.9607,51200.0
2013-12-03 11:00:00,65.39,65.4,65.05,65.06,51400.0,40.9607,40.9669,40.7477,40.754,51400.0
2013-12-03 11:30:00,65.05,65.16,64.6,64.81,101100.0,40.7477,40.8166,40.4658,40.5974,101100.0
2013-12-03 12:00:00,64.81,65.05,64.79,64.85,52500.0,40.5974,40.7477,40.5848,40.6224,52500.0
2013-12-03 12:30:00,64.86,64.9,64.67,64.71,56400.0,40.6287,40.6537,40.5097,40.5347,56400.0
2013-12-03 13:00:00,64.7,64.91,64.64,64.8,31300.0,40.5285,40.66,40.4909,40.5911,31300.0
2013-12-03 13:30:00,64.79,64.99,64.78,64.99,26400.0,40.5848,40.7101,40.5786,40.7101,26400.0
2013-12-03 14:00:00,64.98,65.08,64.87,64.97,23600.0,40.7039,40.7665,40.635,40.6976,23600.0
2013-12-03 14:30:00,64.97,65.16,64.95,65.12,20900.0,40.6976,40.8166,40.6851,40.7916,20900.0
2013-12-03 15:00:00,65.13,65.17,64.92,64.92,27200.0,40.7978,40.8229,40.6663,40.6663,27200.0
2013-12-03 15:30:00,64.92,65.29,64.83,65.22,150800.0,40.6663,40.898,40.6099,40.8542,150800.0
2013-12-04 09:30:00,64.85,64.86,63.88,64.34,143000.0,40.6224,40.6287,40.0148,40.303,143000.0
2013-12-04 10:00:00,64.34,64.75,64.32,64.62,59700.0,40.303,40.5598,40.2904,40.4783,59700.0
2013-12-04 10:30:00,64.63,64.73,64.42,64.55,44600.0,40.4846,40.5473,40.3531,40.4345,44600.0
2013-12-04 11:00:00,64.55,64.6,64.46,64.47,43300.0,40.4345,40.4658,40.3781,40.3844,43300.0
2013-12-04 11:30:00,64.47,64.54,64.47,64.5,16500.0,40.3844,40.4282,40.3844,40.4032,16500.0
2013-12-04 12:00:00,64.5,64.51,64.42,64.45,21000.0,40.4032,40.4094,40.3531,40.3719,21000.0
2013-12-04 12:30:00,64.44,64.5,64.41,64.47,37700.0,40.3656,40.4032,40.3468,40.3844,37700.0
2013-12-04 13:00:00,64.47,64.53,64.35,64.35,44000.0,40.3844,40.422,40.3092,40.3092,44000.0
2013-12-04 13:30:00,64.34,64.54,64.28,64.41,52200.0,40.303,40.4282,40.2654,40.3468,52200.0
2013-12-04 14:00:00,64.41,64.55,64.39,64.45,71300.0,40.3468,40.4345,40.3343,40.3719,71300.0
2013-12-04 14:30:00,64.45,64.47,64.35,64.46,32100.0,40.3719,40.3844,40.3092,40.3781,32100.0
2013-12-04 15:00:00,64.47,64.62,64.37,64.58,43800.0,40.3844,40.4783,40.3217,40.4533,43800.0
2013-12-04 15:30:00,64.57,64.92,64.57,64.61,199300.0,40.447,40.6663,40.447,40.4721,199300.0
2013-12-05 09:30:00,64.21,64.5,63.43,63.58,166200.0,40.2215,40.4032,39.7329,39.8269,166200.0
2013-12-05 10:00:00,63.6,64.23,63.57,64.1,89000.0,39.8394,40.2341,39.8206,40.1526,89000.0
2013-12-05 10:30:00,64.15,64.33,64.0,64.15,71600.0,40.1839,40.2967,40.09,40.1839,71600.0
2013-12-05 11:00:00,64.15,64.2,64.0,64.18,28400.0,40.1839,40.2153,40.09,40.2027,28400.0
2013-12-05 11:30:00,64.2,64.25,64.09,64.15,25200.0,40.2153,40.2466,40.1464,40.1839,25200.0
2013-12-05 12:00:00,64.13,64.22,64.09,64.13,22700.0,40.1714,40.2278,40.1464,40.1714,22700.0
2013-12-05 12:30:00,64.11,64.23,64.09,64.19,30500.0,40.1589,40.2341,40.1464,40.209,30500.0
2013-12-05 13:00:00,64.2,64.22,64.09,64.1,14000.0,40.2153,40.2278,40.1464,40.1526,14000.0
2013-12-05 13:30:00,64.1,64.21,64.1,64.17,25300.0,40.1526,40.2215,40.1526,40.1965,25300.0
2013-12-05 14:00:00,64.13,64.23,64.02,64.09,41100.0,40.1714,40.2341,40.1025,40.1464,41100.0
2013-12-05 14:30:00,64.1,64.28,64.1,64.18,25900.0,40.1526,40.2654,40.1526,40.2027,25900.0
2013-12-05 15:00:00,64.18,64.33,64.18,64.22,43700.0,40.2027,40.2967,40.2027,40.2278,43700.0
2013-12-05 15:30:00,64.22,64.27,64.03,64.05,159500.0,40.2278,40.2591,40.1088,40.1213,159500.0
2013-12-06 09:30:00,64.68,64.93,64.4,64.72,147400.0,40.5159,40.6725,40.3405,40.541,147400.0
2013-12-06 10:00:00,64.68,65.32,64.68,65.16,98900.0,40.5159,40.9168,40.5159,40.8166,98900.0
2013-12-06 10:30:00,65.14,65.16,64.98,65.08,57300.0,40.8041,40.8166,40.7039,40.7665,57300.0
2013-12-06 11:00:00,65.1,65.16,65.0,65.07,20600.0,40.779,40.8166,40.7164,40.7602,20600.0
2013-12-06 11:30:00,65.07,65.15,65.03,65.03,25900.0,40.7602,40.8103,40.7352,40.7352,25900.0
2013-12-06 12:00:00,65.03,65.05,64.99,65.05,8100.0,40.7352,40.7477,40.7101,40.7477,8100.0
2013-12-06 12:30:00,65.06,65.2,65.05,65.18,20700.0,40.754,40.8417,40.7477,40.8291,20700.0
2013-12-06 13:00:00,65.17,65.17,65.04,65.05,32000.0,40.8229,40.8229,40.7414,40.7477,32000.0
2013-12-06 13:30:00,65.04,65.15,65.03,65.11,24900.0,40.7414,40.8103,40.7352,40.7853,24900.0
2013-12-06 14:00:00,65.11,65.15,64.98,64.98,23300.0,40.7853,40.8103,40.7039,40.7039,23300.0
2013-12-06 14:30:00,64.98,64.99,64.9,64.9,24600.0,40.7039,40.7101,40.6537,40.6537,24600.0
2013-12-06 15:00:00,64.91,64.98,64.84,64.9,46200.0,40.66,40.7039,40.6162,40.6537,46200.0
2013-12-06 15:30:00,64.9,64.93,64.74,64.81,93400.0,40.6537,40.6725,40.5535,40.5974,93400.0
2013-12-09 09:30:00,64.76,65.77,64.76,65.75,327200.0,40.566,41.1987,40.566,41.1862,327200.0
2013-12-09 10:00:00,65.76,66.05,65.75,65.95,90200.0,41.1925,41.3741,41.1862,41.3115,90200.0
2013-12-09 10:30:00,65.95,66.0,65.83,65.96,72000.0,41.3115,41.3428,41.2363,41.3177,72000.0
2013-12-09 11:00:00,65.98,66.05,65.89,66.03,64400.0,41.3303,41.3741,41.2739,41.3616,64400.0
2013-12-09 11:30:00,66.02,66.05,65.95,66.02,51500.0,41.3553,41.3741,41.3115,41.3553,51500.0
2013-12-09 12:00:00,66.03,66.03,65.83,65.86,27900.0,41.3616,41.3616,41.2363,41.2551,27900.0
2013-12-09 12:30:00,65.86,65.87,65.78,65.84,24000.0,41.2551,41.2614,41.205,41.2426,24000.0
2013-12-09 13:00:00,65.85,65.88,65.8,65.87,41200.0,41.2488,41.2676,41.2175,41.2614,41200.0
2013-12-09 13:30:00,65.87,65.98,65.87,65.89,32900.0,41.2614,41.3303,41.2614,41.2739,32900.0
2013-12-09 14:00:00,65.88,65.93,65.8,65.82,28000.0,41.2676,41.2989,41.2175,41.23,28000.0
2013-12-09 14:30:00,65.82,65.89,65.81,65.88,26200.0,41.23,41.2739,41.2238,41.2676,26200.0
2013-12-09 15:00:00,65.88,65.96,65.85,65.85,36900.0,41.2676,41.3177,41.2488,41.2488,36900.0
2013-12-09 15:30:00,65.84,65.85,65.56,65.65,140700.0,41.2426,41.2488,41.0672,41.1235,140700.0
2013-12-10 09:30:00,65.66,65.68,65.24,65.4,96700.0,41.1298,41.1423,40.8667,40.9669,96700.0
2013-12-10 10:00:00,65.36,65.51,65.34,65.4,44700.0,40.9419,41.0359,40.9294,40.9669,44700.0
2013-12-10 10:30:00,65.4,65.46,65.34,65.45,38800.0,40.9669,41.0045,40.9294,40.9983,38800.0
2013-12-10 11:00:00,65.44,65.45,65.29,65.29,27800.0,40.992,40.9983,40.898,40.898,27800.0
2013-12-10 11:30:00,65.3,65.31,65.19,65.22,41300.0,40.9043,40.9106,40.8354,40.8542,41300.0
2013-12-10 12:00:00,65.23,65.34,65.19,65.31,33300.0,40.8605,40.9294,40.8354,40.9106,33300.0
2013-12-10 12:30:00,65.32,65.4,65.28,65.36,24800.0,40.9168,40.9669,40.8918,40.9419,24800.0
2013-12-10 13:00:00,65.35,65.46,65.31,65.43,50700.0,40.9356,41.0045,40.9106,40.9857,50700.0
2013-12-10 13:30:00,65.43,65.46,65.33,65.38,20000.0,40.9857,41.0045,40.9231,40.9544,20000.0
2013-12-10 14:00:00,65.36,65.42,65.29,65.31,22200.0,40.9419,40.9795,40.898,40.9106,22200.0
2013-12-10 14:30:00,65.3,65.43,65.22,65.43,39300.0,40.9043,40.9857,40.8542,40.9857,39300.0
2013-12-10 15:00:00,65.42,65.54,65.36,65.46,47600.0,40.9795,41.0546,40.9419,41.0045,47600.0
2013-12-10 15:30:00,65.46,65.52,65.36,65.36,82800.0,41.0045,41.0421,40.9419,40.9419,82800.0
2013-12-11 09:30:00,65.21,65.38,64.79,64.93,95000.0,40.8479,40.9544,40.5848,40.6725,95000.0
2013-12-11 10:00:00,64.9,64.9,64.28,64.45,100900.0,40.6537,40.6537,40.2654,40.3719,100900.0
2013-12-11 10:30:00,64.44,64.71,64.41,64.61,28100.0,40.3656,40.5347,40.3468,40.4721,28100.0
2013-12-11 11:00:00,64.6,64.61,64.49,64.51,36400.0,40.4658,40.4721,40.3969,40.4094,36400.0
2013-12-11 11:30:00,64.5,64.74,64.49,64.74,37300.0,40.4032,40.5535,40.3969,40.5535,37300.0
2013-12-11 12:00:00,64.72,64.74,64.52,64.62,32800.0,40.541,40.5535,40.4157,40.4783,32800.0
2013-12-11 12:30:00,64.63,64.79,64.63,64.74,36800.0,40.4846,40.5848,40.4846,40.5535,36800.0
2013-12-11 13:00:00,64.74,64.91,64.65,64.86,42700.0,40.5535,40.66,40.4971,40.6287,42700.0
2013-12-11 13:30:00,64.87,64.87,64.69,64.77,39600.0,40.635,40.635,40.5222,40.5723,39600.0
2013-12-11 14:00:00,64.77,64.98,64.74,64.92,38900.0,40.5723,40.7039,40.5535,40.6663,38900.0
2013-12-11 14:30:00,64.92,64.95,64.81,64.89,29100.0,40.6663,40.6851,40.5974,40.6475,29100.0
2013-12-11 15:00:00,64.91,64.94,64.75,64.79,44600.0,40.66,40.6788,40.5598,40.5848,44600.0
2013-12-11 15:30:00,64.79,64.86,64.64,64.64,109400.0,40.5848,40.6287,40.4909,40.4909,109400.0
2013-12-12 09:30:00,64.13,64.49,63.83,64.04,192700.0,40.1714,40.3969,39.9835,40.115,192700.0
2013-12-12 10:00:00,64.02,64.11,63.9,64.06,138500.0,40.1025,40.1589,40.0273,40.1276,138500.0
2013-12-12 10:30:00,64.04,64.27,63.97,64.19,63100.0,40.115,40.2591,40.0712,40.209,63100.0
2013-12-12 11:00:00,64.16,64.18,63.98,64.02,99100.0,40.1902,40.2027,40.0774,40.1025,99100.0
2013-12-12 11:30:00,64.05,64.23,64.05,64.22,35800.0,40.1213,40.2341,40.1213,40.2278,35800.0
2013-12-12 12:00:00,64.17,64.17,63.94,64.02,18300.0,40.1965,40.1965,40.0524,40.1025,18300.0
2013-12-12 12:30:00,64.0,64.29,63.99,64.28,23000.0,40.09,40.2716,40.0837,40.2654,23000.0
2013-12-12 13:00:00,64.25,64.37,64.25,64.32,12600.0,40.2466,40.3217,40.2466,40.2904,12600.0
2013-12-12 13:30:00,64.34,64.39,64.12,64.15,31100.0,40.303,40.3343,40.1651,40.1839,31100.0
2013-12-12 14:00:00,64.17,64.48,64.17,64.34,37100.0,40.1965,40.3907,40.1965,40.303,37100.0
2013-12-12 14:30:00,64.35,64.41,64.23,64.37,19600.0,40.3092,40.3468,40.2341,40.3217,19600.0
2013-12-12 15:00:00,64.37,64.4,64.23,64.26,25700.0,40.3217,40.3405,40.2341,40.2528,25700.0
2013-12-12 15:30:00,64.25,64.31,64.06,64.06,131700.0,40.2466,40.2842,40.1276,40.1276,131700.0
2013-12-13 09:30:00,64.04,64.11,63.83,63.9,99000.0,40.115,40.1589,39.9835,40.0273,99000.0
2013-12-13 10:00:00,63.91,64.11,63.89,64.02,90000.0,40.0336,40.1589,40.0211,40.1025,90000.0
2013-12-13 10:30:00,64.03,64.11,64.02,64.06,46800.0,40.1088,40.1589,40.1025,40.1276,46800.0
2013-12-13 11:00:00,64.07,64.09,63.97,64.03,38100.0,40.1338,40.1464,40.0712,40.1088,38100.0
2013-12-13 11:30:00,64.01,64.1,64.0,64.05,40400.0,40.0962,40.1526,40.09,40.1213,40400.0
2013-12-13 12:00:00,64.06,64.09,64.02,64.05,19000.0,40.1276,40.1464,40.1025,40.1213,19000.0
2013-12-13 12:30:00,64.05,64.05,63.98,64.02,17800.0,40.1213,40.1213,40.0774,40.1025,17800.0
2013-12-13 13:00:00,64.04,64.19,64.02,64.16,39900.0,40.115,40.209,40.1025,40.1902,39900.0
2013-12-13 13:30:00,64.15,64.2,64.12,64.16,18600.0,40.1839,40.2153,40.1651,40.1902,18600.0
2013-12-13 14:00:00,64.15,64.2,64.1,64.18,36200.0,40.1839,40.2153,40.1526,40.2027,36200.0
2013-12-13 14:30:00,64.2,64.41,64.16,64.41,31100.0,40.2153,40.3468,40.1902,40.3468,31100.0
2013-12-13 15:00:00,64.41,64.56,64.41,64.55,65300.0,40.3468,40.4408,40.3468,40.4345,65300.0
2013-12-13 15:30:00,64.55,64.56,64.4,64.41,157600.0,40.4345,40.4408,40.3405,40.3468,157600.0
2013-12-16 09:30:00,64.98,65.28,64.82,65.2,80900.0,40.7039,40.8918,40.6036,40.8417,80900.0
2013-12-16 10:00:00,65.18,65.32,65.14,65.32,43000.0,40.8291,40.9168,40.8041,40.9168,43000.0
2013-12-16 10:30:00,65.32,65.42,65.26,65.41,117300.0,40.9168,40.9795,40.8792,40.9732,117300.0
2013-12-16 11:00:00,65.41,65.57,65.39,65.52,88800.0,40.9732,41.0734,40.9607,41.0421,88800.0
2013-12-16 11:30:00,65.56,65.56,65.43,65.52,60900.0,41.0672,41.0672,40.9857,41.0421,60900.0
2013-12-16 12:00:00,65.51,65.62,65.47,65.62,104300.0,41.0359,41.1048,41.0108,41.1048,104300.0
2013-12-16 12:30:00,65.6,65.63,65.48,65.54,65400.0,41.0922,41.111,41.0171,41.0546,65400.0
2013-12-16 13:00:00,65.51,65.53,65.18,65.22,45000.0,41.0359,41.0484,40.8291,40.8542,45000.0
2013-12-16 13:30:00,65.24,65.39,65.24,65.37,19900.0,40.8667,40.9607,40.8667,40.9482,19900.0
2013-12-16 14:00:00,65.37,65.4,65.27,65.37,21600.0,40.9482,40.9669,40.8855,40.9482,21600.0
2013-12-16 14:30:00,65.38,65.38,65.25,65.33,19900.0,40.9544,40.9544,40.873,40.9231,19900.0
2013-12-16 15:00:00,65.32,65.35,65.29,65.34,27000.0,40.9168,40.9356,40.898,40.9294,27000.0
2013-12-16 15:30:00,65.33,65.33,65.12,65.17,106200.0,40.9231,40.9231,40.7916,40.8229,106200.0
2013-12-17 09:30:00,65.34,65.46,65.09,65.32,59600.0,40.9294,41.0045,40.7728,40.9168,59600.0
2013-12-17 10:00:00,65.35,65.35,65.0,65.02,23700.0,40.9356,40.9356,40.7164,40.7289,23700.0
2013-12-17 10:30:00,65.0,65.12,64.98,65.12,36800.0,40.7164,40.7916,40.7039,40.7916,36800.0
2013-12-17 11:00:00,65.12,65.19,65.04,65.06,25600.0,40.7916,40.8354,40.7414,40.754,25600.0
2013-12-17 11:30:00,65.06,65.09,65.0,65.03,14600.0,40.754,40.7728,40.7164,40.7352,14600.0
2013-12-17 12:00:00,65.04,65.16,65.03,65.06,44600.0,40.7414,40.8166,40.7352,40.754,44600.0
2013-12-17 12:30:00,65.07,65.09,65.0,65.03,33800.0,40.7602,40.7728,40.7164,40.7352,33800.0
2013-12-17 13:00:00,65.03,65.05,64.98,65.03,26600.0,40.7352,40.7477,40.7039,40.7352,26600.0
2013-12-17 13:30:00,65.04,65.11,65.0,65.1,32100.0,40.7414,40.7853,40.7164,40.779,32100.0
2013-12-17 14:00:00,65.11,65.28,65.06,65.23,29800.0,40.7853,40.8918,40.754,40.8605,29800.0
2013-12-17 14:30:00,65.22,65.22,65.06,65.09,53300.0,40.8542,40.8542,40.754,40.7728,53300.0
2013-12-17 15:00:00,65.08,65.11,65.06,65.07,38800.0,40.7665,40.7853,40.754,40.7602,38800.0
2013-12-17 15:30:00,65.07,65.09,64.76,64.81,166300.0,40.7602,40.7728,40.566,40.5974,166300.0
2013-12-18 09:30:00,64.84,65.38,64.8,65.24,53400.0,40.6162,40.9544,40.5911,40.8667,53400.0
2013-12-18 10:00:00,65.24,65.24,64.94,64.98,26700.0,40.8667,40.8667,40.6788,40.7039,26700.0
2013-12-18 10:30:00,64.98,65.06,64.76,64.85,23100.0,40.7039,40.754,40.566,40.6224,23100.0
2013-12-18 11:00:00,64.84,65.07,64.84,65.04,26500.0,40.6162,40.7602,40.6162,40.7414,26500.0
2013-12-18 11:30:00,65.05,65.16,64.96,65.14,30200.0,40.7477,40.8166,40.6913,40.8041,30200.0
2013-12-18 12:00:00,65.13,65.19,65.11,65.14,22300.0,40.7978,40.8354,40.7853,40.8041,22300.0
2013-12-18 12:30:00,65.14,65.26,65.14,65.24,17800.0,40.8041,40.8792,40.8041,40.8667,17800.0
2013-12-18 13:00:00,65.25,65.25,65.16,65.23,25300.0,40.873,40.873,40.8166,40.8605,25300.0
2013-12-18 13:30:00,65.22,65.35,65.14,65.3,29100.0,40.8542,40.9356,40.8041,40.9043,29100.0
2013-12-18 14:00:00,65.3,65.62,64.87,65.51,76400.0,40.9043,41.1048,40.635,41.0359,76400.0
2013-12-18 14:30:00,65.51,65.81,65.43,65.55,56800.0,41.0359,41.2238,40.9857,41.0609,56800.0
2013-12-18 15:00:00,65.56,65.62,65.51,65.51,57400.0,41.0672,41.1048,41.0359,41.0359,57400.0
2013-12-18 15:30:00,65.54,65.59,65.31,65.35,188200.0,41.0546,41.086,40.9106,40.9356,188200.0
2013-12-19 09:30:00,65.32,65.7,65.18,65.65,67300.0,40.9168,41.1549,40.8291,41.1235,67300.0
2013-12-19 10:00:00,65.68,65.8,65.55,65.71,36300.0,41.1423,41.2175,41.0609,41.1611,36300.0
2013-12-19 10:30:00,65.7,65.98,65.7,65.97,56600.0,41.1549,41.3303,41.1549,41.324,56600.0
2013-12-19 11:00:00,65.95,66.07,65.9,66.06,46100.0,41.3115,41.3866,41.2801,41.3804,46100.0
2013-12-19 11:30:00,66.05,66.21,65.98,66.13,53400.0,41.3741,41.4743,41.3303,41.4242,53400.0
2013-12-19 12:00:00,66.12,66.2,66.09,66.2,56800.0,41.418,41.4681,41.3992,41.4681,56800.0
2013-12-19 12:30:00,66.18,66.28,66.17,66.22,46300.0,41.4555,41.5182,41.4493,41.4806,46300.0
2013-12-19 13:00:00,66.24,66.28,66.17,66.17,26400.0,41.4931,41.5182,41.4493,41.4493,26400.0
2013-12-19 13:30:00,66.18,66.19,66.04,66.06,23600.0,41.4555,41.4618,41.3678,41.3804,23600.0
2013-12-19 14:00:00,66.06,66.13,66.02,66.1,23300.0,41.3804,41.4242,41.3553,41.4054,23300.0
2013-12-19 14:30:00,66.09,66.22,66.07,66.18,39200.0,41.3992,41.4806,41.3866,41.4555,39200.0
2013-12-19 15:00:00,66.17,66.26,66.07,66.07,51400.0,41.4493,41.5057,41.3866,41.3866,51400.0
2013-12-19 15:30:00,66.08,66.18,66.04,66.15,104800.0,41.3929,41.4555,41.3678,41.4368,104800.0
2013-12-20 09:30:00,66.22,66.64,66.21,66.52,74000.0,41.4806,41.7437,41.4743,41.6685,74000.0
2013-12-20 10:00:00,66.5,66.5,66.26,66.34,41700.0,41.656,41.656,41.5057,41.5558,41700.0
2013-12-20 10:30:00,66.34,66.61,66.32,66.54,38100.0,41.5558,41.7249,41.5432,41.681,38100.0
2013-12-20 11:00:00,66.55,66.71,66.5,66.66,39500.0,41.6873,41.7875,41.656,41.7562,39500.0
2013-12-20 11:30:00,66.66,66.71,66.52,66.52,28500.0,41.7562,41.7875,41.6685,41.6685,28500.0
2013-12-20 12:00:00,66.5,66.6,66.46,66.56,21300.0,41.656,41.7186,41.6309,41.6936,21300.0
2013-12-20 12:30:00,66.57,66.58,66.33,66.34,36600.0,41.6998,41.7061,41.5495,41.5558,36600.0
2013-12-20 13:00:00,66.34,66.47,66.29,66.32,58500.0,41.5558,41.6372,41.5244,41.5432,58500.0
2013-12-20 13:30:00,66.32,66.38,66.29,66.35,32600.0,41.5432,41.5808,41.5244,41.562,32600.0
2013-12-20 14:00:00,66.36,66.39,66.32,66.33,20600.0,41.5683,41.5871,41.5432,41.5495,20600.0
2013-12-20 14:30:00,66.32,66.38,66.26,66.26,17700.0,41.5432,41.5808,41.5057,41.5057,17700.0
2013-12-20 15:00:00,66.26,66.35,66.22,66.23,36000.0,41.5057,41.562,41.4806,41.4869,36000.0
2013-12-20 15:30:00,66.24,66.26,65.95,65.99,182500.0,41.4931,41.5057,41.3115,41.3365,182500.0
2013-12-23 09:30:00,66.66,66.71,66.4,66.62,106400.0,41.7562,41.7875,41.5934,41.7312,106400.0
2013-12-23 10:00:00,66.62,66.71,66.58,66.7,32800.0,41.7312,41.7875,41.7061,41.7813,32800.0
2013-12-23 10:30:00,66.7,66.76,66.67,66.68,55500.0,41.7813,41.8189,41.7625,41.7687,55500.0
2013-12-23 11:00:00,66.7,66.71,66.59,66.63,30000.0,41.7813,41.7875,41.7124,41.7374,30000.0
2013-12-23 11:30:00,66.63,66.79,66.61,66.78,25900.0,41.7374,41.8377,41.7249,41.8314,25900.0
2013-12-23 12:00:00,66.77,66.82,66.69,66.71,27200.0,41.8251,41.8564,41.775,41.7875,27200.0
2013-12-23 12:30:00,66.71,66.81,66.68,66.76,31000.0,41.7875,41.8502,41.7687,41.8189,31000.0
2013-12-23 13:00:00,66.74,66.75,66.6,66.66,17500.0,41.8063,41.8126,41.7186,41.7562,17500.0
2013-12-23 13:30:00,66.67,66.7,66.6,66.62,15300.0,41.7625,41.7813,41.7186,41.7312,15300.0
2013-12-23 14:00:00,66.62,66.63,66.54,66.55,25400.0,41.7312,41.7374,41.681,41.6873,25400.0
2013-12-23 14:30:00,66.56,66.71,66.55,66.71,26900.0,41.6936,41.7875,41.6873,41.7875,26900.0
2013-12-23 15:00:00,66.71,66.77,66.67,66.68,21400.0,41.7875,41.8251,41.7625,41.7687,21400.0
2013-12-23 15:30:00,66.68,66.7,66.57,66.7,84700.0,41.7687,41.7813,41.6998,41.7813,84700.0
2013-12-24 09:30:00,66.65,66.98,66.61,66.78,32700.0,41.75,41.9567,41.7249,41.8314,32700.0
2013-12-24 10:00:00,66.79,67.0,66.66,66.98,33000.0,41.8377,41.9692,41.7562,41.9567,33000.0
2013-12-24 10:30:00,66.99,67.07,66.88,66.92,20800.0,41.9629,42.013,41.894,41.9191,20800.0
2013-12-24 11:00:00,66.93,66.97,66.91,66.97,13300.0,41.9253,41.9504,41.9128,41.9504,13300.0
2013-12-24 11:30:00,66.96,67.02,66.92,67.02,24600.0,41.9441,41.9817,41.9191,41.9817,24600.0
2013-12-24 12:00:00,66.99,67.13,66.96,66.99,35300.0,41.9629,42.0506,41.9441,41.9629,35300.0
2013-12-24 12:30:00,66.98,67.12,66.89,66.97,50700.0,41.9567,42.0444,41.9003,41.9504,50700.0
2013-12-26 09:30:00,67.0,67.18,66.78,66.79,16900.0,41.9692,42.0819,41.8314,41.8377,16900.0
2013-12-26 10:00:00,66.82,66.87,66.75,66.77,10000.0,41.8564,41.8878,41.8126,41.8251,10000.0
2013-12-26 10:30:00,66.81,66.82,66.75,66.82,12300.0,41.8502,41.8564,41.8126,41.8564,12300.0
2013-12-26 11:00:00,66.79,66.91,66.79,66.84,24200.0,41.8377,41.9128,41.8377,41.869,24200.0
2013-12-26 11:30:00,66.83,66.88,66.8,66.86,10300.0,41.8627,41.894,41.8439,41.8815,10300.0
2013-12-26 12:00:00,66.84,66.85,66.79,66.82,14400.0,41.869,41.8752,41.8377,41.8564,14400.0
2013-12-26 12:30:00,66.83,66.91,66.8,66.9,20500.0,41.8627,41.9128,41.8439,41.9066,20500.0
2013-12-26 13:00:00,66.9,66.94,66.9,66.9,11600.0,41.9066,41.9316,41.9066,41.9066,11600.0
2013-12-26 13:30:00,66.9,66.91,66.86,66.9,9900.0,41.9066,41.9128,41.8815,41.9066,9900.0
2013-12-26 14:00:00,66.91,66.99,66.91,66.98,9800.0,41.9128,41.9629,41.9128,41.9567,9800.0
2013-12-26 14:30:00,66.99,66.99,66.91,66.93,10800.0,41.9629,41.9629,41.9128,41.9253,10800.0
2013-12-26 15:00:00,66.92,66.94,66.88,66.9,16800.0,41.9191,41.9316,41.894,41.9066,16800.0
2013-12-26 15:30:00,66.92,66.98,66.88,66.98,40800.0,41.9191,41.9567,41.894,41.9567,40800.0
2013-12-27 09:30:00,67.02,67.09,66.88,67.0,38600.0,41.9817,42.0256,41.894,41.9692,38600.0
2013-12-27 10:00:00,66.99,67.06,66.81,66.82,23100.0,41.9629,42.0068,41.8502,41.8564,23100.0
2013-12-27 10:30:00,66.82,66.83,66.51,66.53,56500.0,41.8564,41.8627,41.6623,41.6748,56500.0
2013-12-27 11:00:00,66.54,66.6,66.42,66.56,41300.0,41.681,41.7186,41.6059,41.6936,41300.0
2013-12-27 11:30:00,66.6,66.68,66.55,66.6,17800.0,41.7186,41.7687,41.6873,41.7186,17800.0
2013-12-27 12:00:00,66.6,66.68,66.6,66.65,23800.0,41.7186,41.7687,41.7186,41.75,23800.0
2013-12-27 12:30:00,66.66,66.75,66.6,66.62,21300.0,41.7562,41.8126,41.7186,41.7312,21300.0
2013-12-27 13:00:00,66.6,66.62,66.54,66.55,22600.0,41.7186,41.7312,41.681,41.6873,22600.0
2013-12-27 13:30:00,66.56,66.65,66.5,66.5,37800.0,41.6936,41.75,41.656,41.656,37800.0
2013-12-27 14:00:00,66.5,66.6,66.49,66.58,23300.0,41.656,41.7186,41.6497,41.7061,23300.0
2013-12-27 14:30:00,66.6,66.69,66.53,66.55,21800.0,41.7186,41.775,41.6748,41.6873,21800.0
2013-12-27 15:00:00,66.55,66.67,66.53,66.63,96100.0,41.6873,41.7625,41.6748,41.7374,96100.0
2013-12-27 15:30:00,66.62,66.62,66.49,66.58,105300.0,41.7312,41.7312,41.6497,41.7061,105300.0
2013-12-30 09:30:00,66.47,66.64,66.38,66.52,34100.0,41.6372,41.7437,41.5808,41.6685,34100.0
2013-12-30 10:00:00,66.56,66.65,66.53,66.65,20100.0,41.6936,41.75,41.6748,41.75,20100.0
2013-12-30 10:30:00,66.69,66.78,66.62,66.76,18900.0,41.775,41.8314,41.7312,41.8189,18900.0
2013-12-30 11:00:00,66.76,67.04,66.76,66.93,38600.0,41.8189,41.9943,41.8189,41.9253,38600.0
2013-12-30 11:30:00,66.94,67.08,66.87,67.08,15200.0,41.9316,42.0193,41.8878,42.0193,15200.0
2013-12-30 12:00:00,67.08,67.12,67.01,67.11,27200.0,42.0193,42.0444,41.9755,42.0381,27200.0
2013-12-30 12:30:00,67.1,67.15,67.02,67.02,20800.0,42.0318,42.0632,41.9817,41.9817,20800.0
2013-12-30 13:00:00,67.03,67.05,66.93,67.03,14800.0,41.988,42.0005,41.9253,41.988,14800.0
2013-12-30 13:30:00,67.03,67.06,66.97,67.01,16600.0,41.988,42.0068,41.9504,41.9755,16600.0
2013-12-30 14:00:00,67.02,67.1,66.98,66.98,21000.0,41.9817,42.0318,41.9567,41.9567,21000.0
2013-12-30 14:30:00,67.0,67.15,67.0,67.14,19200.0,41.9692,42.0632,41.9692,42.0569,19200.0
2013-12-30 15:00:00,67.14,67.14,67.06,67.1,25600.0,42.0569,42.0569,42.0068,42.0318,25600.0
2013-12-30 15:30:00,67.09,67.16,67.03,67.16,84200.0,42.0256,42.0694,41.988,42.0694,84200.0
2013-12-31 09:30:00,67.25,67.46,67.25,67.45,30300.0,42.1258,42.2573,42.1258,42.2511,30300.0
2013-12-31 10:00:00,67.47,67.48,67.31,67.38,47100.0,42.2636,42.2699,42.1634,42.2072,47100.0
2013-12-31 10:30:00,67.38,67.44,67.34,67.37,17600.0,42.2072,42.2448,42.1822,42.201,17600.0
2013-12-31 11:00:00,67.38,67.41,67.31,67.36,23600.0,42.2072,42.226,42.1634,42.1947,23600.0
2013-12-31 11:30:00,67.36,67.39,67.31,67.31,17300.0,42.1947,42.2135,42.1634,42.1634,17300.0
2013-12-31 12:00:00,67.31,67.34,67.18,67.21,17700.0,42.1634,42.1822,42.0819,42.1007,17700.0
2013-12-31 12:30:00,67.22,67.28,67.2,67.28,14300.0,42.107,42.1446,42.0945,42.1446,14300.0
2013-12-31 13:00:00,67.28,67.28,67.2,67.24,13500.0,42.1446,42.1446,42.0945,42.1195,13500.0
2013-12-31 13:30:00,67.22,67.23,67.18,67.21,22500.0,42.107,42.1133,42.0819,42.1007,22500.0
2013-12-31 14:00:00,67.22,67.26,67.2,67.23,12500.0,42.107,42.1321,42.0945,42.1133,12500.0
2013-12-31 14:30:00,67.22,67.26,67.18,67.21,15700.0,42.107,42.1321,42.0819,42.1007,15700.0
2013-12-31 15:00:00,67.21,67.27,67.21,67.24,17600.0,42.1007,42.1383,42.1007,42.1195,17600.0
2013-12-31 15:30:00,67.25,67.35,67.2,67.24,86000.0,42.1258,42.1884,42.0945,42.1195,86000.0
2014-01-02 09:30:00,67.24,67.36,67.09,67.23,61400.0,42.1195,42.1947,42.0256,42.1133,61400.0
2014-01-02 10:00:00,67.23,67.24,66.93,67.07,48100.0,42.1133,42.1195,41.9253,42.013,48100.0
2014-01-02 10:30:00,67.08,67.09,66.84,66.87,23100.0,42.0193,42.0256,41.869,41.8878,23100.0
2014-01-02 11:00:00,66.88,66.96,66.8,66.86,22000.0,41.894,41.9441,41.8439,41.8815,22000.0
2014-01-02 11:30:00,66.89,66.89,66.56,66.62,21400.0,41.9003,41.9003,41.6936,41.7312,21400.0
2014-01-02 12:00:00,66.64,66.72,66.61,66.65,24200.0,41.7437,41.7938,41.7249,41.75,24200.0
2014-01-02 12:30:00,66.65,66.78,66.59,66.78,30100.0,41.75,41.8314,41.7124,41.8314,30100.0
2014-01-02 13:00:00,66.79,66.84,66.77,66.82,11800.0,41.8377,41.869,41.8251,41.8564,11800.0
2014-01-02 13:30:00,66.8,66.8,66.66,66.76,14800.0,41.8439,41.8439,41.7562,41.8189,14800.0
2014-01-02 14:00:00,66.75,66.8,66.6,66.69,25600.0,41.8126,41.8439,41.7186,41.775,25600.0
2014-01-02 14:30:00,66.71,66.85,66.71,66.74,20900.0,41.7875,41.8752,41.7875,41.8063,20900.0
2014-01-02 15:00:00,66.73,66.85,66.7,66.82,33000.0,41.8001,41.8752,41.7813,41.8564,33000.0
2014-01-02 15:30:00,66.78,67.1,66.78,67.05,171200.0,41.8314,42.0318,41.8314,42.0005,171200.0
2014-01-03 09:30:00,67.11,67.2,66.92,67.03,48900.0,42.0381,42.0945,41.9191,41.988,48900.0
2014-01-03 10:00:00,67.04,67.18,67.03,67.12,37800.0,41.9943,42.0819,41.988,42.0444,37800.0
2014-01-03 10:30:00,67.12,67.25,67.09,67.2,23500.0,42.0444,42.1258,42.0256,42.0945,23500.0
2014-01-03 11:00:00,67.2,67.23,67.12,67.14,21500.0,42.0945,42.1133,42.0444,42.0569,21500.0
2014-01-03 11:30:00,67.12,67.13,67.05,67.09,18800.0,42.0444,42.0506,42.0005,42.0256,18800.0
2014-01-03 12:00:00,67.09,67.27,67.07,67.27,23200.0,42.0256,42.1383,42.013,42.1383,23200.0
2014-01-03 12:30:00,67.26,67.3,67.19,67.19,18600.0,42.1321,42.1571,42.0882,42.0882,18600.0
2014-01-03 13:00:00,67.19,67.24,67.07,67.14,76200.0,42.0882,42.1195,42.013,42.0569,76200.0
2014-01-03 13:30:00,67.15,67.19,67.11,67.14,23200.0,42.0632,42.0882,42.0381,42.0569,23200.0
2014-01-03 14:00:00,67.15,67.25,67.14,67.21,27700.0,42.0632,42.1258,42.0569,42.1007,27700.0
2014-01-03 14:30:00,67.22,67.28,67.16,67.25,28700.0,42.107,42.1446,42.0694,42.1258,28700.0
2014-01-03 15:00:00,67.25,67.27,67.07,67.08,32500.0,42.1258,42.1383,42.013,42.0193,32500.0
2014-01-03 15:30:00,67.09,67.22,67.07,67.08,100800.0,42.0256,42.107,42.013,42.0193,100800.0
2014-01-06 09:30:00,66.99,67.02,66.63,66.75,54700.0,41.9629,41.9817,41.7374,41.8126,54700.0
2014-01-06 10:00:00,66.76,66.79,66.52,66.61,29600.0,41.8189,41.8377,41.6685,41.7249,29600.0
2014-01-06 10:30:00,66.63,66.64,66.43,66.43,19300.0,41.7374,41.7437,41.6121,41.6121,19300.0
2014-01-06 11:00:00,66.41,66.43,66.28,66.34,24600.0,41.5996,41.6121,41.5182,41.5558,24600.0
2014-01-06 11:30:00,66.34,66.39,66.31,66.37,12900.0,41.5558,41.5871,41.537,41.5746,12900.0
2014-01-06 12:00:00,66.37,66.4,66.24,66.39,30500.0,41.5746,41.5934,41.4931,41.5871,30500.0
2014-01-06 12:30:00,66.39,66.46,66.36,66.39,13700.0,41.5871,41.6309,41.5683,41.5871,13700.0
2014-01-06 13:00:00,66.39,66.44,66.39,66.41,4400.0,41.5871,41.6184,41.5871,41.5996,4400.0
2014-01-06 13:30:00,66.42,66.47,66.35,66.45,17800.0,41.6059,41.6372,41.562,41.6247,17800.0
2014-01-06 14:00:00,66.48,66.57,66.43,66.43,17400.0,41.6435,41.6998,41.6121,41.6121,17400.0
2014-01-06 14:30:00,66.43,66.53,66.39,66.39,19300.0,41.6121,41.6748,41.5871,41.5871,19300.0
2014-01-06 15:00:00,66.39,66.41,66.27,66.4,32400.0,41.5871,41.5996,41.5119,41.5934,32400.0
2014-01-06 15:30:00,66.38,66.46,66.32,66.33,108300.0,41.5808,41.6309,41.5432,41.5495,108300.0
2014-01-07 09:30:00,66.32,66.7,66.25,66.53,42700.0,41.5432,41.7813,41.4994,41.6748,42700.0
2014-01-07 10:00:00,66.53,66.53,66.17,66.31,24800.0,41.6748,41.6748,41.4493,41.537,24800.0
2014-01-07 10:30:00,66.3,66.34,66.2,66.3,25600.0,41.5307,41.5558,41.4681,41.5307,25600.0
2014-01-07 11:00:00,66.28,66.37,66.28,66.36,13700.0,41.5182,41.5746,41.5182,41.5683,13700.0
2014-01-07 11:30:00,66.39,66.42,66.33,66.34,14400.0,41.5871,41.6059,41.5495,41.5558,14400.0
2014-01-07 12:00:00,66.33,66.38,66.3,66.3,10200.0,41.5495,41.5808,41.5307,41.5307,10200.0
2014-01-07 12:30:00,66.31,66.32,66.23,66.27,13700.0,41.537,41.5432,41.4869,41.5119,13700.0
2014-01-07 13:00:00,66.28,66.28,66.09,66.14,22800.0,41.5182,41.5182,41.3992,41.4305,22800.0
2014-01-07 13:30:00,66.14,66.24,66.14,66.19,16900.0,41.4305,41.4931,41.4305,41.4618,16900.0
2014-01-07 14:00:00,66.14,66.18,66.08,66.09,28800.0,41.4305,41.4555,41.3929,41.3992,28800.0
2014-01-07 14:30:00,66.09,66.12,66.01,66.01,22300.0,41.3992,41.418,41.3491,41.3491,22300.0
2014-01-07 15:00:00,66.01,66.05,65.98,66.0,39800.0,41.3491,41.3741,41.3303,41.3428,39800.0
2014-01-07 15:30:00,66.0,66.08,65.9,65.91,119700.0,41.3428,41.3929,41.2801,41.2864,119700.0
2014-01-08 09:30:00,65.68,65.7,65.37,65.51,77700.0,41.1423,41.1549,40.9482,41.0359,77700.0
2014-01-08 10:00:00,65.53,65.63,65.47,65.62,26000.0,41.0484,41.111,41.0108,41.1048,26000.0
2014-01-08 10:30:00,65.6,65.71,65.55,65.71,23100.0,41.0922,41.1611,41.0609,41.1611,23100.0
2014-01-08 11:00:00,65.71,65.72,65.49,65.6,31200.0,41.1611,41.1674,41.0233,41.0922,31200.0
2014-01-08 11:30:00,65.59,65.64,65.57,65.59,21100.0,41.086,41.1173,41.0734,41.086,21100.0
2014-01-08 12:00:00,65.6,65.66,65.58,65.65,14500.0,41.0922,41.1298,41.0797,41.1235,14500.0
2014-01-08 12:30:00,65.65,65.69,65.6,65.67,14800.0,41.1235,41.1486,41.0922,41.1361,14800.0
2014-01-08 13:00:00,65.67,65.71,65.57,65.57,14100.0,41.1361,41.1611,41.0734,41.0734,14100.0
2014-01-08 13:30:00,65.57,65.68,65.55,65.64,23000.0,41.0734,41.1423,41.0609,41.1173,23000.0
2014-01-08 14:00:00,65.63,65.65,65.51,65.52,24400.0,41.111,41.1235,41.0359,41.0421,24400.0
2014-01-08 14:30:00,65.52,65.59,65.47,65.56,25600.0,41.0421,41.086,41.0108,41.0672,25600.0
2014-01-08 15:00:00,65.54,65.69,65.53,65.67,17100.0,41.0546,41.1486,41.0484,41.1361,17100.0
2014-01-08 15:30:00,65.67,65.85,65.67,65.73,76400.0,41.1361,41.2488,41.1361,41.1737,76400.0
2014-01-09 09:30:00,65.55,65.66,65.13,65.19,62800.0,41.0609,41.1298,40.7978,40.8354,62800.0
2014-01-09 10:00:00,65.19,65.31,65.07,65.3,44900.0,40.8354,40.9106,40.7602,40.9043,44900.0
2014-01-09 10:30:00,65.31,65.33,65.11,65.19,33500.0,40.9106,40.9231,40.7853,40.8354,33500.0
2014-01-09 11:00:00,65.2,65.39,65.19,65.37,15200.0,40.8417,40.9607,40.8354,40.9482,15200.0
2014-01-09 11:30:00,65.4,65.56,65.39,65.53,13400.0,40.9669,41.0672,40.9607,41.0484,13400.0
2014-01-09 12:00:00,65.51,65.57,65.5,65.55,8200.0,41.0359,41.0734,41.0296,41.0609,8200.0
2014-01-09 12:30:00,65.58,65.66,65.57,65.66,10300.0,41.0797,41.1298,41.0734,41.1298,10300.0
2014-01-09 13:00:00,65.63,65.64,65.55,65.55,17400.0,41.111,41.1173,41.0609,41.0609,17400.0
2014-01-09 13:30:00,65.55,65.55,65.46,65.51,12700.0,41.0609,41.0609,41.0045,41.0359,12700.0
2014-01-09 14:00:00,65.49,65.52,65.43,65.49,9900.0,41.0233,41.0421,40.9857,41.0233,9900.0
2014-01-09 14:30:00,65.49,65.5,65.36,65.37,33400.0,41.0233,41.0296,40.9419,40.9482,33400.0
2014-01-09 15:00:00,65.36,65.6,65.34,65.6,31100.0,40.9419,41.0922,40.9294,41.0922,31100.0
2014-01-09 15:30:00,65.62,65.63,65.53,65.53,47300.0,41.1048,41.111,41.0484,41.0484,47300.0
2014-01-10 09:30:00,65.31,65.4,65.07,65.4,67800.0,40.9106,40.9669,40.7602,40.9669,67800.0
2014-01-10 10:00:00,65.37,65.44,65.28,65.35,19600.0,40.9482,40.992,40.8918,40.9356,19600.0
2014-01-10 10:30:00,65.34,65.43,65.29,65.3,14200.0,40.9294,40.9857,40.898,40.9043,14200.0
2014-01-10 11:00:00,65.3,65.36,65.22,65.33,9200.0,40.9043,40.9419,40.8542,40.9231,9200.0
2014-01-10 11:30:00,65.35,65.35,65.13,65.15,19500.0,40.9356,40.9356,40.7978,40.8103,19500.0
2014-01-10 12:00:00,65.15,65.3,65.14,65.29,16500.0,40.8103,40.9043,40.8041,40.898,16500.0
2014-01-10 12:30:00,65.32,65.38,65.25,65.37,12600.0,40.9168,40.9544,40.873,40.9482,12600.0
2014-01-10 13:00:00,65.32,65.41,65.31,65.39,5600.0,40.9168,40.9732,40.9106,40.9607,5600.0
2014-01-10 13:30:00,65.38,65.43,65.34,65.43,18200.0,40.9544,40.9857,40.9294,40.9857,18200.0
2014-01-10 14:00:00,65.41,65.41,65.33,65.35,13900.0,40.9732,40.9732,40.9231,40.9356,13900.0
2014-01-10 14:30:00,65.35,65.42,65.34,65.38,12400.0,40.9356,40.9795,40.9294,40.9544,12400.0
2014-01-10 15:00:00,65.38,65.43,65.34,65.4,12700.0,40.9544,40.9857,40.9294,40.9669,12700.0
2014-01-10 15:30:00,65.4,65.41,65.32,65.33,72400.0,40.9669,40.9732,40.9168,40.9231,72400.0
2014-01-13 09:30:00,65.43,65.71,65.43,65.62,48400.0,40.9857,41.1611,40.9857,41.1048,48400.0
2014-01-13 10:00:00,65.62,65.71,65.58,65.71,25400.0,41.1048,41.1611,41.0797,41.1611,25400.0
2014-01-13 10:30:00,65.72,65.8,65.69,65.7,9600.0,41.1674,41.2175,41.1486,41.1549,9600.0
2014-01-13 11:00:00,65.67,65.69,65.61,65.62,6200.0,41.1361,41.1486,41.0985,41.1048,6200.0
2014-01-13 11:30:00,65.64,65.75,65.61,65.64,11100.0,41.1173,41.1862,41.0985,41.1173,11100.0
2014-01-13 12:00:00,65.66,65.73,65.59,65.6,9400.0,41.1298,41.1737,41.086,41.0922,9400.0
2014-01-13 12:30:00,65.6,65.67,65.58,65.62,10400.0,41.0922,41.1361,41.0797,41.1048,10400.0
2014-01-13 13:00:00,65.62,65.62,65.5,65.52,15100.0,41.1048,41.1048,41.0296,41.0421,15100.0
2014-01-13 13:30:00,65.5,65.58,65.46,65.56,12200.0,41.0296,41.0797,41.0045,41.0672,12200.0
2014-01-13 14:00:00,65.57,65.61,65.5,65.57,12300.0,41.0734,41.0985,41.0296,41.0734,12300.0
2014-01-13 14:30:00,65.56,65.6,65.51,65.59,24600.0,41.0672,41.0922,41.0359,41.086,24600.0
2014-01-13 15:00:00,65.59,65.65,65.57,65.62,31300.0,41.086,41.1235,41.0734,41.1048,31300.0
2014-01-13 15:30:00,65.62,65.67,65.55,65.6,83000.0,41.1048,41.1361,41.0609,41.0922,83000.0
2014-01-14 09:30:00,65.48,65.5,65.0,65.04,78300.0,41.0171,41.0296,40.7164,40.7414,78300.0
2014-01-14 10:00:00,65.03,65.29,65.03,65.26,16000.0,40.7352,40.898,40.7352,40.8792,16000.0
2014-01-14 10:30:00,65.27,65.27,65.01,65.06,20400.0,40.8855,40.8855,40.7226,40.754,20400.0
2014-01-14 11:00:00,65.07,65.17,65.05,65.14,13900.0,40.7602,40.8229,40.7477,40.8041,13900.0
2014-01-14 11:30:00,65.13,65.15,65.07,65.09,15100.0,40.7978,40.8103,40.7602,40.7728,15100.0
2014-01-14 12:00:00,65.1,65.21,65.07,65.2,19800.0,40.779,40.8479,40.7602,40.8417,19800.0
2014-01-14 12:30:00,65.2,65.2,65.1,65.12,20400.0,40.8417,40.8417,40.779,40.7916,20400.0
2014-01-14 13:00:00,65.13,65.17,65.02,65.02,57300.0,40.7978,40.8229,40.7289,40.7289,57300.0
2014-01-14 13:30:00,65.03,65.06,64.91,64.96,34500.0,40.7352,40.754,40.66,40.6913,34500.0
2014-01-14 14:00:00,64.96,64.97,64.88,64.97,27500.0,40.6913,40.6976,40.6412,40.6976,27500.0
2014-01-14 14:30:00,64.97,64.98,64.89,64.91,18400.0,40.6976,40.7039,40.6475,40.66,18400.0
2014-01-14 15:00:00,64.91,65.0,64.88,65.0,27800.0,40.66,40.7164,40.6412,40.7164,27800.0
2014-01-14 15:30:00,65.0,65.0,64.78,64.8,152300.0,40.7164,40.7164,40.5786,40.5911,152300.0
2014-01-15 09:30:00,64.97,65.05,64.81,64.87,38600.0,40.6976,40.7477,40.5974,40.635,38600.0
2014-01-15 10:00:00,64.91,65.08,64.85,65.02,20900.0,40.66,40.7665,40.6224,40.7289,20900.0
2014-01-15 10:30:00,65.02,65.1,64.96,65.04,18000.0,40.7289,40.779,40.6913,40.7414,18000.0
2014-01-15 11:00:00,65.01,65.13,65.01,65.13,13600.0,40.7226,40.7978,40.7226,40.7978,13600.0
2014-01-15 11:30:00,65.14,65.18,65.04,65.1,37100.0,40.8041,40.8291,40.7414,40.779,37100.0
2014-01-15 12:00:00,65.1,65.1,65.05,65.06,14900.0,40.779,40.779,40.7477,40.754,14900.0
2014-01-15 12:30:00,65.09,65.09,65.02,65.03,25300.0,40.7728,40.7728,40.7289,40.7352,25300.0
2014-01-15 13:00:00,65.05,65.06,64.92,64.93,7900.0,40.7477,40.754,40.6663,40.6725,7900.0
2014-01-15 13:30:00,64.92,64.97,64.91,64.95,20900.0,40.6663,40.6976,40.66,40.6851,20900.0
2014-01-15 14:00:00,64.96,65.04,64.94,65.0,17900.0,40.6913,40.7414,40.6788,40.7164,17900.0
2014-01-15 14:30:00,65.0,65.0,64.92,64.95,18300.0,40.7164,40.7164,40.6663,40.6851,18300.0
2014-01-15 15:00:00,64.95,65.01,64.94,64.99,19900.0,40.6851,40.7226,40.6788,40.7101,19900.0
2014-01-15 15:30:00,64.99,65.04,64.88,64.93,62400.0,40.7101,40.7414,40.6412,40.6725,62400.0
2014-01-16 09:30:00,65.09,65.25,64.97,65.2,44900.0,40.7728,40.873,40.6976,40.8417,44900.0
2014-01-16 10:00:00,65.19,65.24,65.1,65.15,21900.0,40.8354,40.8667,40.779,40.8103,21900.0
2014-01-16 10:30:00,65.15,65.2,65.05,65.05,17700.0,40.8103,40.8417,40.7477,40.7477,17700.0
2014-01-16 11:00:00,65.06,65.06,64.87,64.99,18700.0,40.754,40.754,40.635,40.7101,18700.0
2014-01-16 11:30:00,64.99,65.04,64.88,65.01,17000.0,40.7101,40.7414,40.6412,40.7226,17000.0
2014-01-16 12:00:00,65.0,65.04,64.94,65.02,21600.0,40.7164,40.7414,40.6788,40.7289,21600.0
2014-01-16 12:30:00,65.01,65.1,64.98,65.1,15500.0,40.7226,40.779,40.7039,40.779,15500.0
2014-01-16 13:00:00,65.1,65.15,65.07,65.13,11000.0,40.779,40.8103,40.7602,40.7978,11000.0
2014-01-16 13:30:00,65.15,65.18,65.13,65.17,8900.0,40.8103,40.8291,40.7978,40.8229,8900.0
2014-01-16 14:00:00,65.17,65.25,65.16,65.25,29800.0,40.8229,40.873,40.8166,40.873,29800.0
2014-01-16 14:30:00,65.26,65.3,65.22,65.22,22100.0,40.8792,40.9043,40.8542,40.8542,22100.0
2014-01-16 15:00:00,65.2,65.25,65.13,65.24,14600.0,40.8417,40.873,40.7978,40.8667,14600.0
2014-01-16 15:30:00,65.22,65.29,65.18,65.29,112400.0,40.8542,40.898,40.8291,40.898,112400.0
2014-01-17 09:30:00,64.98,65.24,64.98,65.22,31700.0,40.7039,40.8667,40.7039,40.8542,31700.0
2014-01-17 10:00:00,65.22,65.34,65.1,65.29,17200.0,40.8542,40.9294,40.779,40.898,17200.0
2014-01-17 10:30:00,65.29,65.56,65.27,65.54,28100.0,40.898,41.0672,40.8855,41.0546,28100.0
2014-01-17 11:00:00,65.55,65.78,65.54,65.7,72100.0,41.0609,41.205,41.0546,41.1549,72100.0
2014-01-17 11:30:00,65.7,65.7,65.55,65.56,15400.0,41.1549,41.1549,41.0609,41.0672,15400.0
2014-01-17 12:00:00,65.55,65.57,65.45,65.53,19000.0,41.0609,41.0734,40.9983,41.0484,19000.0
2014-01-17 12:30:00,65.5,65.52,65.39,65.44,19200.0,41.0296,41.0421,40.9607,40.992,19200.0
2014-01-17 13:00:00,65.44,65.46,65.38,65.43,32300.0,40.992,41.0045,40.9544,40.9857,32300.0
2014-01-17 13:30:00,65.45,65.57,65.45,65.57,15800.0,40.9983,41.0734,40.9983,41.0734,15800.0
2014-01-17 14:00:00,65.57,65.63,65.53,65.61,19100.0,41.0734,41.111,41.0484,41.0985,19100.0
2014-01-17 14:30:00,65.59,65.6,65.5,65.51,16800.0,41.086,41.0922,41.0296,41.0359,16800.0
2014-01-17 15:00:00,65.52,65.53,65.44,65.49,43200.0,41.0421,41.0484,40.992,41.0233,43200.0
2014-01-17 15:30:00,65.51,65.54,65.38,65.49,202300.0,41.0359,41.0546,40.9544,41.0233,202300.0
2014-01-21 09:30:00,66.44,66.66,66.36,66.63,120000.0,41.6184,41.7562,41.5683,41.7374,120000.0
2014-01-21 10:00:00,66.58,66.59,66.38,66.46,33600.0,41.7061,41.7124,41.5808,41.6309,33600.0
2014-01-21 10:30:00,66.44,66.71,66.43,66.71,34500.0,41.6184,41.7875,41.6121,41.7875,34500.0
2014-01-21 11:00:00,66.71,66.79,66.68,66.72,45200.0,41.7875,41.8377,41.7687,41.7938,45200.0
2014-01-21 11:30:00,66.71,66.73,66.51,66.61,27900.0,41.7875,41.8001,41.6623,41.7249,27900.0
2014-01-21 12:00:00,66.62,66.66,66.55,66.66,16600.0,41.7312,41.7562,41.6873,41.7562,16600.0
2014-01-21 12:30:00,66.64,66.7,66.64,66.69,18200.0,41.7437,41.7813,41.7437,41.775,18200.0
2014-01-21 13:00:00,66.68,66.71,66.59,66.63,17500.0,41.7687,41.7875,41.7124,41.7374,17500.0
2014-01-21 13:30:00,66.64,66.74,66.64,66.69,18400.0,41.7437,41.8063,41.7437,41.775,18400.0
2014-01-21 14:00:00,66.7,66.75,66.67,66.69,21000.0,41.7813,41.8126,41.7625,41.775,21000.0
2014-01-21 14:30:00,66.69,66.8,66.69,66.74,31800.0,41.775,41.8439,41.775,41.8063,31800.0
2014-01-21 15:00:00,66.73,66.78,66.7,66.7,43600.0,41.8001,41.8314,41.7813,41.7813,43600.0
2014-01-21 15:30:00,66.7,66.72,66.51,66.55,97900.0,41.7813,41.7938,41.6623,41.6873,97900.0
2014-01-22 09:30:00,66.79,66.88,66.36,66.42,47700.0,41.8377,41.894,41.5683,41.6059,47700.0
2014-01-22 10:00:00,66.4,66.46,66.12,66.29,30400.0,41.5934,41.6309,41.418,41.5244,30400.0
2014-01-22 10:30:00,66.25,66.25,65.86,65.99,31300.0,41.4994,41.4994,41.2551,41.3365,31300.0
2014-01-22 11:00:00,65.97,66.03,65.83,65.88,24700.0,41.324,41.3616,41.2363,41.2676,24700.0
2014-01-22 11:30:00,65.86,65.9,65.74,65.76,19900.0,41.2551,41.2801,41.1799,41.1925,19900.0
2014-01-22 12:00:00,65.76,65.91,65.75,65.88,18500.0,41.1925,41.2864,41.1862,41.2676,18500.0
2014-01-22 12:30:00,65.83,65.83,65.74,65.8,12200.0,41.2363,41.2363,41.1799,41.2175,12200.0
2014-01-22 13:00:00,65.8,65.88,65.73,65.84,19500.0,41.2175,41.2676,41.1737,41.2426,19500.0
2014-01-22 13:30:00,65.84,65.87,65.8,65.82,24200.0,41.2426,41.2614,41.2175,41.23,24200.0
2014-01-22 14:00:00,65.82,65.92,65.79,65.9,22600.0,41.23,41.2927,41.2112,41.2801,22600.0
2014-01-22 14:30:00,65.9,66.12,65.9,66.06,33100.0,41.2801,41.418,41.2801,41.3804,33100.0
2014-01-22 15:00:00,66.09,66.13,66.02,66.11,21400.0,41.3992,41.4242,41.3553,41.4117,21400.0
2014-01-22 15:30:00,66.12,66.14,65.99,66.01,75500.0,41.418,41.4305,41.3365,41.3491,75500.0
2014-01-23 09:30:00,64.82,64.83,64.55,64.56,112300.0,40.9877,40.994,40.8169,40.8233,112300.0
2014-01-23 10:00:00,64.56,64.57,64.37,64.41,40500.0,40.8233,40.8296,40.7031,40.7284,40500.0
2014-01-23 10:30:00,64.43,64.5,64.27,64.35,31200.0,40.741,40.7853,40.6399,40.6905,31200.0
2014-01-23 11:00:00,64.35,64.36,64.18,64.18,61800.0,40.6905,40.6968,40.583,40.583,61800.0
2014-01-23 11:30:00,64.18,64.21,64.08,64.12,51300.0,40.583,40.6019,40.5197,40.545,51300.0
2014-01-23 12:00:00,64.12,64.14,64.0,64.01,66700.0,40.545,40.5577,40.4691,40.4755,66700.0
2014-01-23 12:30:00,64.0,64.02,63.89,63.98,67000.0,40.4691,40.4818,40.3996,40.4565,67000.0
2014-01-23 13:00:00,63.98,63.99,63.93,63.96,27900.0,40.4565,40.4628,40.4249,40.4439,27900.0
2014-01-23 13:30:00,63.98,64.09,63.96,64.08,29600.0,40.4565,40.5261,40.4439,40.5197,29600.0
2014-01-23 14:00:00,64.07,64.15,64.05,64.1,23700.0,40.5134,40.564,40.5008,40.5324,23700.0
2014-01-23 14:30:00,64.1,64.28,64.08,64.27,24500.0,40.5324,40.6462,40.5197,40.6399,24500.0
2014-01-23 15:00:00,64.26,64.4,64.24,64.4,67100.0,40.6336,40.7221,40.6209,40.7221,67100.0
2014-01-23 15:30:00,64.4,64.45,64.36,64.36,166300.0,40.7221,40.7537,40.6968,40.6968,166300.0
2014-01-24 09:30:00,64.04,64.32,63.96,64.04,56100.0,40.4944,40.6715,40.4439,40.4944,56100.0
2014-01-24 10:00:00,64.01,64.02,63.23,63.41,88000.0,40.4755,40.4818,39.9823,40.0961,88000.0
2014-01-24 10:30:00,63.4,63.58,63.34,63.57,38700.0,40.0897,40.2036,40.0518,40.1972,38700.0
2014-01-24 11:00:00,63.58,63.68,63.45,63.51,29600.0,40.2036,40.2668,40.1214,40.1593,29600.0
2014-01-24 11:30:00,63.51,63.74,63.49,63.74,40000.0,40.1593,40.3047,40.1467,40.3047,40000.0
2014-01-24 12:00:00,63.73,63.76,63.6,63.61,36600.0,40.2984,40.3174,40.2162,40.2225,36600.0
2014-01-24 12:30:00,63.61,63.62,63.46,63.57,26200.0,40.2225,40.2289,40.1277,40.1972,26200.0
2014-01-24 13:00:00,63.53,63.68,63.51,63.62,24100.0,40.172,40.2668,40.1593,40.2289,24100.0
2014-01-24 13:30:00,63.61,63.71,63.57,63.63,22700.0,40.2225,40.2858,40.1972,40.2352,22700.0
2014-01-24 14:00:00,63.61,63.61,63.45,63.49,18200.0,40.2225,40.2225,40.1214,40.1467,18200.0
2014-01-24 14:30:00,63.53,63.59,63.49,63.54,14100.0,40.172,40.2099,40.1467,40.1783,14100.0
2014-01-24 15:00:00,63.53,63.55,63.48,63.5,28300.0,40.172,40.1846,40.1403,40.153,28300.0
2014-01-24 15:30:00,63.49,63.6,63.46,63.51,106400.0,40.1467,40.2162,40.1277,40.1593,106400.0
2014-01-27 09:30:00,63.63,63.69,63.07,63.3,77200.0,40.2352,40.2731,39.8811,40.0265,77200.0
2014-01-27 10:00:00,63.3,63.3,62.61,62.63,78000.0,40.0265,40.0265,39.5902,39.6029,78000.0
2014-01-27 10:30:00,62.61,63.09,62.59,63.0,46000.0,39.5902,39.8937,39.5776,39.8368,46000.0
2014-01-27 11:00:00,63.03,63.09,62.76,62.78,23300.0,39.8558,39.8937,39.6851,39.6977,23300.0
2014-01-27 11:30:00,62.75,62.78,62.37,62.37,63700.0,39.6787,39.6977,39.4384,39.4384,63700.0
2014-01-27 12:00:00,62.37,62.39,62.08,62.14,113600.0,39.4384,39.4511,39.2551,39.293,113600.0
2014-01-27 12:30:00,62.15,62.28,62.05,62.23,26300.0,39.2993,39.3815,39.2361,39.3499,26300.0
2014-01-27 13:00:00,62.19,62.4,62.19,62.31,20500.0,39.3246,39.4574,39.3246,39.4005,20500.0
2014-01-27 13:30:00,62.28,62.59,62.23,62.47,34800.0,39.3815,39.5776,39.3499,39.5017,34800.0
2014-01-27 14:00:00,62.49,62.57,62.31,62.38,37200.0,39.5143,39.5649,39.4005,39.4448,37200.0
2014-01-27 14:30:00,62.41,62.47,62.37,62.38,47300.0,39.4637,39.5017,39.4384,39.4448,47300.0
2014-01-27 15:00:00,62.38,62.6,62.35,62.57,70500.0,39.4448,39.5839,39.4258,39.5649,70500.0
2014-01-27 15:30:00,62.58,62.68,62.44,62.45,119500.0,39.5712,39.6345,39.4827,39.489,119500.0
2014-01-28 09:30:00,62.22,62.46,61.89,62.07,81400.0,39.3436,39.4954,39.1349,39.2487,81400.0
2014-01-28 10:00:00,62.1,62.33,62.06,62.09,54600.0,39.2677,39.4132,39.2424,39.2614,54600.0
2014-01-28 10:30:00,62.08,62.22,62.05,62.17,35400.0,39.2551,39.3436,39.2361,39.312,35400.0
2014-01-28 11:00:00,62.2,62.47,62.2,62.47,27400.0,39.331,39.5017,39.331,39.5017,27400.0
2014-01-28 11:30:00,62.46,62.47,62.36,62.37,22600.0,39.4954,39.5017,39.4321,39.4384,22600.0
2014-01-28 12:00:00,62.37,62.41,62.33,62.33,17700.0,39.4384,39.4637,39.4132,39.4132,17700.0
2014-01-28 12:30:00,62.34,62.44,62.31,62.44,20400.0,39.4195,39.4827,39.4005,39.4827,20400.0
2014-01-28 13:00:00,62.45,62.45,62.35,62.36,24600.0,39.489,39.489,39.4258,39.4321,24600.0
2014-01-28 13:30:00,62.35,62.39,62.33,62.33,15300.0,39.4258,39.4511,39.4132,39.4132,15300.0
2014-01-28 14:00:00,62.33,62.37,62.32,62.36,13200.0,39.4132,39.4384,39.4068,39.4321,13200.0
2014-01-28 14:30:00,62.36,62.47,62.36,62.46,13400.0,39.4321,39.5017,39.4321,39.4954,13400.0
2014-01-28 15:00:00,62.45,62.55,62.45,62.5,26600.0,39.489,39.5523,39.489,39.5206,26600.0
2014-01-28 15:30:00,62.49,62.5,62.32,62.33,66600.0,39.5143,39.5206,39.4068,39.4132,66600.0
2014-01-29 09:30:00,62.24,62.36,62.0,62.13,40400.0,39.3562,39.4321,39.2045,39.2867,40400.0
2014-01-29 10:00:00,62.15,62.2,61.72,61.75,34800.0,39.2993,39.331,39.0274,39.0464,34800.0
2014-01-29 10:30:00,61.77,61.95,61.77,61.82,38300.0,39.059,39.1729,39.059,39.0907,38300.0
2014-01-29 11:00:00,61.83,61.86,61.71,61.8,45500.0,39.097,39.116,39.0211,39.078,45500.0
2014-01-29 11:30:00,61.8,61.86,61.76,61.76,10700.0,39.078,39.116,39.0527,39.0527,10700.0
2014-01-29 12:00:00,61.78,61.8,61.58,61.61,50700.0,39.0654,39.078,38.9389,38.9579,50700.0
2014-01-29 12:30:00,61.61,61.79,61.58,61.76,26400.0,38.9579,39.0717,38.9389,39.0527,26400.0
2014-01-29 13:00:00,61.75,61.75,61.67,61.75,10900.0,39.0464,39.0464,38.9958,39.0464,10900.0
2014-01-29 13:30:00,61.75,61.88,61.73,61.85,12900.0,39.0464,39.1286,39.0338,39.1096,12900.0
2014-01-29 14:00:00,61.86,61.89,61.57,61.8,39200.0,39.116,39.1349,38.9326,39.078,39200.0
2014-01-29 14:30:00,61.8,61.82,61.52,61.54,35100.0,39.078,39.0907,38.901,38.9136,35100.0
2014-01-29 15:00:00,61.53,61.61,61.52,61.55,34900.0,38.9073,38.9579,38.901,38.9199,34900.0
2014-01-29 15:30:00,61.54,61.6,61.36,61.55,114600.0,38.9136,38.9516,38.7998,38.9199,114600.0
2014-01-30 09:30:00,62.02,62.18,61.83,61.83,67600.0,39.2171,39.3183,39.097,39.097,67600.0
2014-01-30 10:00:00,61.82,61.92,61.79,61.92,20500.0,39.0907,39.1539,39.0717,39.1539,20500.0
2014-01-30 10:30:00,61.93,61.97,61.83,61.92,34700.0,39.1602,39.1855,39.097,39.1539,34700.0
2014-01-30 11:00:00,61.93,62.05,61.91,62.05,19300.0,39.1602,39.2361,39.1476,39.2361,19300.0
2014-01-30 11:30:00,62.05,62.34,62.05,62.31,43900.0,39.2361,39.4195,39.2361,39.4005,43900.0
2014-01-30 12:00:00,62.31,62.48,62.3,62.46,25000.0,39.4005,39.508,39.3942,39.4954,25000.0
2014-01-30 12:30:00,62.47,62.6,62.45,62.55,19500.0,39.5017,39.5839,39.489,39.5523,19500.0
2014-01-30 13:00:00,62.56,62.56,62.37,62.37,18300.0,39.5586,39.5586,39.4384,39.4384,18300.0
2014-01-30 13:30:00,62.38,62.38,62.33,62.35,19400.0,39.4448,39.4448,39.4132,39.4258,19400.0
2014-01-30 14:00:00,62.35,62.35,62.17,62.25,19800.0,39.4258,39.4258,39.312,39.3626,19800.0
2014-01-30 14:30:00,62.25,62.33,62.21,62.3,19600.0,39.3626,39.4132,39.3373,39.3942,19600.0
2014-01-30 15:00:00,62.3,62.37,62.22,62.3,29400.0,39.3942,39.4384,39.3436,39.3942,29400.0
2014-01-30 15:30:00,62.32,62.48,62.25,62.4,83300.0,39.4068,39.508,39.3626,39.4574,83300.0
2014-01-31 09:30:00,61.63,61.63,61.24,61.34,53700.0,38.9705,38.9705,38.7239,38.7871,53700.0
2014-01-31 10:00:00,61.34,61.68,61.34,61.68,35000.0,38.7871,39.0021,38.7871,39.0021,35000.0
2014-01-31 10:30:00,61.68,61.94,61.67,61.92,25400.0,39.0021,39.1665,38.9958,39.1539,25400.0
2014-01-31 11:00:00,61.91,62.2,61.89,62.13,37100.0,39.1476,39.331,39.1349,39.2867,37100.0
2014-01-31 11:30:00,62.11,62.15,62.01,62.13,19400.0,39.274,39.2993,39.2108,39.2867,19400.0
2014-01-31 12:00:00,62.14,62.14,61.95,62.0,13000.0,39.293,39.293,39.1729,39.2045,13000.0
2014-01-31 12:30:00,62.02,62.12,61.96,62.0,24000.0,39.2171,39.2804,39.1792,39.2045,24000.0
2014-01-31 13:00:00,61.98,61.98,61.83,61.89,24600.0,39.1918,39.1918,39.097,39.1349,24600.0
2014-01-31 13:30:00,61.89,62.07,61.87,62.06,22000.0,39.1349,39.2487,39.1223,39.2424,22000.0
2014-01-31 14:00:00,62.07,62.17,62.01,62.14,20600.0,39.2487,39.312,39.2108,39.293,20600.0
2014-01-31 14:30:00,62.13,62.17,62.05,62.08,16500.0,39.2867,39.312,39.2361,39.2551,16500.0
2014-01-31 15:00:00,62.06,62.11,61.9,61.99,21000.0,39.2424,39.274,39.1413,39.1982,21000.0
2014-01-31 15:30:00,61.98,62.03,61.85,61.89,68100.0,39.1918,39.2235,39.1096,39.1349,68100.0
2014-02-03 09:30:00,62.19,62.26,61.65,61.68,56400.0,39.3246,39.3689,38.9832,39.0021,56400.0
2014-02-03 10:00:00,61.69,61.83,61.53,61.59,18800.0,39.0085,39.097,38.9073,38.9452,18800.0
2014-02-03 10:30:00,61.57,61.93,61.53,61.73,24400.0,38.9326,39.1602,38.9073,39.0338,24400.0
2014-02-03 11:00:00,61.72,61.72,61.49,61.56,22600.0,39.0274,39.0274,38.882,38.9263,22600.0
2014-02-03 11:30:00,61.54,61.58,61.39,61.39,9700.0,38.9136,38.9389,38.8188,38.8188,9700.0
2014-02-03 12:00:00,61.38,61.43,61.2,61.2,35300.0,38.8124,38.8441,38.6986,38.6986,35300.0
2014-02-03 12:30:00,61.2,61.24,61.1,61.14,63400.0,38.6986,38.7239,38.6354,38.6607,63400.0
2014-02-03 13:00:00,61.1,61.22,61.0,61.08,28800.0,38.6354,38.7113,38.5722,38.6227,28800.0
2014-02-03 13:30:00,61.08,61.25,61.04,61.24,44200.0,38.6227,38.7302,38.5974,38.7239,44200.0
2014-02-03 14:00:00,61.23,61.44,61.21,61.36,50500.0,38.7176,38.8504,38.7049,38.7998,50500.0
2014-02-03 14:30:00,61.35,61.42,61.28,61.28,42000.0,38.7935,38.8377,38.7492,38.7492,42000.0
2014-02-03 15:00:00,61.29,61.35,61.21,61.3,53800.0,38.7555,38.7935,38.7049,38.7619,53800.0
2014-02-03 15:30:00,61.31,61.68,61.22,61.67,289800.0,38.7682,39.0021,38.7113,38.9958,289800.0
2014-02-04 09:30:00,61.77,62.01,61.62,62.0,98600.0,39.059,39.2108,38.9642,39.2045,98600.0
2014-02-04 10:00:00,62.0,62.05,61.72,61.86,52300.0,39.2045,39.2361,39.0274,39.116,52300.0
2014-02-04 10:30:00,61.86,61.88,61.41,61.44,37600.0,39.116,39.1286,38.8314,38.8504,37600.0
2014-02-04 11:00:00,61.44,61.71,61.4,61.61,57000.0,38.8504,39.0211,38.8251,38.9579,57000.0
2014-02-04 11:30:00,61.59,61.65,61.47,61.65,24800.0,38.9452,38.9832,38.8693,38.9832,24800.0
2014-02-04 12:00:00,61.68,61.68,61.38,61.42,23700.0,39.0021,39.0021,38.8124,38.8377,23700.0
2014-02-04 12:30:00,61.42,61.59,61.36,61.53,33700.0,38.8377,38.9452,38.7998,38.9073,33700.0
2014-02-04 13:00:00,61.53,61.6,61.53,61.57,10500.0,38.9073,38.9516,38.9073,38.9326,10500.0
2014-02-04 13:30:00,61.58,61.62,61.5,61.5,26600.0,38.9389,38.9642,38.8883,38.8883,26600.0
2014-02-04 14:00:00,61.5,61.52,61.45,61.52,19400.0,38.8883,38.901,38.8567,38.901,19400.0
2014-02-04 14:30:00,61.51,61.58,61.48,61.55,15700.0,38.8946,38.9389,38.8757,38.9199,15700.0
2014-02-04 15:00:00,61.55,61.57,61.4,61.41,15500.0,38.9199,38.9326,38.8251,38.8314,15500.0
2014-02-04 15:30:00,61.4,61.5,61.39,61.42,53200.0,38.8251,38.8883,38.8188,38.8377,53200.0
2014-02-05 09:30:00,61.11,61.38,61.09,61.27,39400.0,38.6417,38.8124,38.6291,38.7429,39400.0
2014-02-05 10:00:00,61.28,61.41,61.07,61.18,54900.0,38.7492,38.8314,38.6164,38.686,54900.0
2014-02-05 10:30:00,61.17,61.41,61.16,61.4,113500.0,38.6797,38.8314,38.6733,38.8251,113500.0
2014-02-05 11:00:00,61.41,61.85,61.41,61.8,67500.0,38.8314,39.1096,38.8314,39.078,67500.0
2014-02-05 11:30:00,61.8,62.11,61.77,61.97,50100.0,39.078,39.274,39.059,39.1855,50100.0
2014-02-05 12:00:00,61.97,62.13,61.91,61.91,30800.0,39.1855,39.2867,39.1476,39.1476,30800.0
2014-02-05 12:30:00,61.92,62.1,61.84,62.08,19800.0,39.1539,39.2677,39.1033,39.2551,19800.0
2014-02-05 13:00:00,62.06,62.27,62.06,62.25,21900.0,39.2424,39.3752,39.2424,39.3626,21900.0
2014-02-05 13:30:00,62.26,62.32,62.19,62.31,26200.0,39.3689,39.4068,39.3246,39.4005,26200.0
2014-02-05 14:00:00,62.29,62.41,62.2,62.41,34600.0,39.3879,39.4637,39.331,39.4637,34600.0
2014-02-05 14:30:00,62.4,62.41,62.19,62.28,25300.0,39.4574,39.4637,39.3246,39.3815,25300.0
2014-02-05 15:00:00,62.3,62.32,62.23,62.27,20300.0,39.3942,39.4068,39.3499,39.3752,20300.0
2014-02-05 15:30:00,62.26,62.41,62.21,62.3,80700.0,39.3689,39.4637,39.3373,39.3942,80700.0
2014-02-06 09:30:00,62.34,62.77,62.16,62.76,54400.0,39.4195,39.6914,39.3057,39.6851,54400.0
2014-02-06 10:00:00,62.77,62.9,62.69,62.85,33100.0,39.6914,39.7736,39.6408,39.742,33100.0
2014-02-06 10:30:00,62.85,63.0,62.83,62.85,48500.0,39.742,39.8368,39.7293,39.742,48500.0
2014-02-06 11:00:00,62.85,62.99,62.82,62.98,21100.0,39.742,39.8305,39.723,39.8242,21100.0
2014-02-06 11:30:00,62.98,62.99,62.89,62.9,15700.0,39.8242,39.8305,39.7673,39.7736,15700.0
2014-02-06 12:00:00,62.89,62.92,62.82,62.89,12300.0,39.7673,39.7862,39.723,39.7673,12300.0
2014-02-06 12:30:00,62.89,62.93,62.87,62.9,11900.0,39.7673,39.7926,39.7546,39.7736,11900.0
2014-02-06 13:00:00,62.91,63.02,62.88,63.0,14400.0,39.7799,39.8495,39.7609,39.8368,14400.0
2014-02-06 13:30:00,63.01,63.19,63.01,63.17,45300.0,39.8431,39.957,39.8431,39.9443,45300.0
2014-02-06 14:00:00,63.17,63.41,63.17,63.38,37800.0,39.9443,40.0961,39.9443,40.0771,37800.0
2014-02-06 14:30:00,63.39,63.44,63.32,63.33,26000.0,40.0834,40.115,40.0392,40.0455,26000.0
2014-02-06 15:00:00,63.34,63.44,63.34,63.39,27200.0,40.0518,40.115,40.0518,40.0834,27200.0
2014-02-06 15:30:00,63.39,63.39,63.11,63.22,91800.0,40.0834,40.0834,39.9064,39.9759,91800.0
2014-02-07 09:30:00,64.08,64.08,63.62,63.77,69800.0,40.5197,40.5197,40.2289,40.3237,69800.0
2014-02-07 10:00:00,63.82,63.83,63.34,63.34,25900.0,40.3553,40.3616,40.0518,40.0518,25900.0
2014-02-07 10:30:00,63.31,63.43,63.24,63.39,26600.0,40.0328,40.1087,39.9886,40.0834,26600.0
2014-02-07 11:00:00,63.38,63.63,63.37,63.59,51600.0,40.0771,40.2352,40.0708,40.2099,51600.0
2014-02-07 11:30:00,63.61,63.69,63.48,63.6,38500.0,40.2225,40.2731,40.1403,40.2162,38500.0
2014-02-07 12:00:00,63.6,63.61,63.52,63.54,14400.0,40.2162,40.2225,40.1656,40.1783,14400.0
2014-02-07 12:30:00,63.56,63.59,63.51,63.55,12200.0,40.1909,40.2099,40.1593,40.1846,12200.0
2014-02-07 13:00:00,63.57,63.6,63.52,63.54,11400.0,40.1972,40.2162,40.1656,40.1783,11400.0
2014-02-07 13:30:00,63.55,63.59,63.51,63.56,12000.0,40.1846,40.2099,40.1593,40.1909,12000.0
2014-02-07 14:00:00,63.54,63.57,63.44,63.48,10600.0,40.1783,40.1972,40.115,40.1403,10600.0
2014-02-07 14:30:00,63.51,63.65,63.49,63.57,14700.0,40.1593,40.2478,40.1467,40.1972,14700.0
2014-02-07 15:00:00,63.56,63.6,63.45,63.47,18900.0,40.1909,40.2162,40.1214,40.134,18900.0
2014-02-07 15:30:00,63.48,63.58,63.47,63.48,62000.0,40.1403,40.2036,40.134,40.1403,62000.0
2014-02-10 09:30:00,63.58,63.67,63.39,63.65,55900.0,40.2036,40.2605,40.0834,40.2478,55900.0
2014-02-10 10:00:00,63.63,63.72,63.56,63.67,21000.0,40.2352,40.2921,40.1909,40.2605,21000.0
2014-02-10 10:30:00,63.66,63.66,63.42,63.47,12700.0,40.2542,40.2542,40.1024,40.134,12700.0
2014-02-10 11:00:00,63.49,63.5,63.28,63.38,15800.0,40.1467,40.153,40.0139,40.0771,15800.0
2014-02-10 11:30:00,63.36,63.38,63.27,63.3,15900.0,40.0645,40.0771,40.0075,40.0265,15900.0
2014-02-10 12:00:00,63.29,63.29,63.21,63.25,16300.0,40.0202,40.0202,39.9696,39.9949,16300.0
2014-02-10 12:30:00,63.25,63.26,63.13,63.15,13800.0,39.9949,40.0012,39.919,39.9317,13800.0
2014-02-10 13:00:00,63.15,63.23,63.13,63.22,12200.0,39.9317,39.9823,39.919,39.9759,12200.0
2014-02-10 13:30:00,63.24,63.31,63.11,63.16,20400.0,39.9886,40.0328,39.9064,39.938,20400.0
2014-02-10 14:00:00,63.18,63.26,63.17,63.18,24700.0,39.9506,40.0012,39.9443,39.9506,24700.0
2014-02-10 14:30:00,63.17,63.3,63.17,63.27,23300.0,39.9443,40.0265,39.9443,40.0075,23300.0
2014-02-10 15:00:00,63.29,63.3,63.14,63.18,24200.0,40.0202,40.0265,39.9253,39.9506,24200.0
2014-02-10 15:30:00,63.18,63.31,63.17,63.3,57500.0,39.9506,40.0328,39.9443,40.0265,57500.0
2014-02-11 09:30:00,63.37,63.75,63.3,63.62,52300.0,40.0708,40.3111,40.0265,40.2289,52300.0
2014-02-11 10:00:00,63.63,63.72,63.35,63.7,40300.0,40.2352,40.2921,40.0581,40.2794,40300.0
2014-02-11 10:30:00,63.75,63.75,63.51,63.55,29900.0,40.3111,40.3111,40.1593,40.1846,29900.0
2014-02-11 11:00:00,63.53,63.69,63.52,63.65,21900.0,40.172,40.2731,40.1656,40.2478,21900.0
2014-02-11 11:30:00,63.67,63.82,63.64,63.79,17300.0,40.2605,40.3553,40.2415,40.3364,17300.0
2014-02-11 12:00:00,63.8,63.89,63.78,63.85,18700.0,40.3427,40.3996,40.33,40.3743,18700.0
2014-02-11 12:30:00,63.85,63.95,63.85,63.95,13900.0,40.3743,40.4375,40.3743,40.4375,13900.0
2014-02-11 13:00:00,63.94,64.03,63.91,64.0,18500.0,40.4312,40.4881,40.4122,40.4691,18500.0
2014-02-11 13:30:00,64.02,64.03,63.8,63.84,23600.0,40.4818,40.4881,40.3427,40.368,23600.0
2014-02-11 14:00:00,63.84,63.93,63.81,63.92,20300.0,40.368,40.4249,40.349,40.4186,20300.0
2014-02-11 14:30:00,63.94,64.0,63.83,63.89,22000.0,40.4312,40.4691,40.3616,40.3996,22000.0
2014-02-11 15:00:00,63.93,64.05,63.91,63.93,23400.0,40.4249,40.5008,40.4122,40.4249,23400.0
2014-02-11 15:30:00,63.94,63.95,63.64,63.68,85100.0,40.4312,40.4375,40.2415,40.2668,85100.0
2014-02-12 09:30:00,63.95,64.34,63.93,64.24,48000.0,40.4375,40.6841,40.4249,40.6209,48000.0
2014-02-12 10:00:00,64.24,64.3,64.14,64.2,22100.0,40.6209,40.6588,40.5577,40.5956,22100.0
2014-02-12 10:30:00,64.25,64.26,64.13,64.15,16000.0,40.6272,40.6336,40.5513,40.564,16000.0
2014-02-12 11:00:00,64.16,64.23,64.09,64.21,17100.0,40.5703,40.6146,40.5261,40.6019,17100.0
2014-02-12 11:30:00,64.23,64.3,64.07,64.22,13700.0,40.6146,40.6588,40.5134,40.6083,13700.0
2014-02-12 12:00:00,64.24,64.29,64.06,64.12,11800.0,40.6209,40.6525,40.5071,40.545,11800.0
2014-02-12 12:30:00,64.11,64.24,64.11,64.2,11200.0,40.5387,40.6209,40.5387,40.5956,11200.0
2014-02-12 13:00:00,64.21,64.26,64.15,64.2,15600.0,40.6019,40.6336,40.564,40.5956,15600.0
2014-02-12 13:30:00,64.2,64.33,64.18,64.33,13500.0,40.5956,40.6778,40.583,40.6778,13500.0
2014-02-12 14:00:00,64.31,64.33,64.27,64.3,10500.0,40.6652,40.6778,40.6399,40.6588,10500.0
2014-02-12 14:30:00,64.3,64.3,64.16,64.22,17000.0,40.6588,40.6588,40.5703,40.6083,17000.0
2014-02-12 15:00:00,64.22,64.25,64.19,64.22,13200.0,40.6083,40.6272,40.5893,40.6083,13200.0
2014-02-12 15:30:00,64.22,64.22,64.05,64.18,35500.0,40.6083,40.6083,40.5008,40.583,35500.0
2014-02-13 09:30:00,63.99,64.35,63.83,64.29,42500.0,40.4628,40.6905,40.3616,40.6525,42500.0
2014-02-13 10:00:00,64.27,64.65,64.27,64.45,42600.0,40.6399,40.8802,40.6399,40.7537,42600.0
2014-02-13 10:30:00,64.38,64.67,64.35,64.67,21800.0,40.7094,40.8928,40.6905,40.8928,21800.0
2014-02-13 11:00:00,64.68,64.73,64.61,64.73,20100.0,40.8991,40.9307,40.8549,40.9307,20100.0
2014-02-13 11:30:00,64.73,64.87,64.73,64.82,17300.0,40.9307,41.0193,40.9307,40.9877,17300.0
2014-02-13 12:00:00,64.81,64.91,64.79,64.91,12600.0,40.9813,41.0446,40.9687,41.0446,12600.0
2014-02-13 12:30:00,64.92,65.0,64.88,64.94,21900.0,41.0509,41.1015,41.0256,41.0635,21900.0
2014-02-13 13:00:00,64.94,65.09,64.88,65.09,28000.0,41.0635,41.1584,41.0256,41.1584,28000.0
2014-02-13 13:30:00,65.06,65.1,65.0,65.03,19400.0,41.1394,41.1647,41.1015,41.1204,19400.0
2014-02-13 14:00:00,65.04,65.14,64.84,64.84,30400.0,41.1268,41.19,41.0003,41.0003,30400.0
2014-02-13 14:30:00,64.83,64.93,64.82,64.9,16700.0,40.994,41.0572,40.9877,41.0382,16700.0
2014-02-13 15:00:00,64.9,64.93,64.84,64.87,22500.0,41.0382,41.0572,41.0003,41.0193,22500.0
2014-02-13 15:30:00,64.89,64.89,64.78,64.81,70700.0,41.0319,41.0319,40.9624,40.9813,70700.0
2014-02-14 09:30:00,64.84,64.87,64.52,64.82,41400.0,41.0003,41.0193,40.798,40.9877,41400.0
2014-02-14 10:00:00,64.83,65.01,64.73,64.96,21300.0,40.994,41.1078,40.9307,41.0762,21300.0
2014-02-14 10:30:00,64.93,65.02,64.89,64.94,15600.0,41.0572,41.1141,41.0319,41.0635,15600.0
2014-02-14 11:00:00,64.92,65.0,64.88,64.91,5900.0,41.0509,41.1015,41.0256,41.0446,5900.0
2014-02-14 11:30:00,64.89,64.89,64.82,64.86,14400.0,41.0319,41.0319,40.9877,41.0129,14400.0
2014-02-14 12:00:00,64.83,64.83,64.55,64.59,24800.0,40.994,40.994,40.8169,40.8422,24800.0
2014-02-14 12:30:00,64.59,64.73,64.59,64.73,13300.0,40.8422,40.9307,40.8422,40.9307,13300.0
2014-02-14 13:00:00,64.75,64.91,64.72,64.89,13500.0,40.9434,41.0446,40.9244,41.0319,13500.0
2014-02-14 13:30:00,64.88,64.95,64.79,64.89,20200.0,41.0256,41.0699,40.9687,41.0319,20200.0
2014-02-14 14:00:00,64.9,64.9,64.77,64.8,15800.0,41.0382,41.0382,40.956,40.975,15800.0
2014-02-14 14:30:00,64.78,64.89,64.73,64.85,13800.0,40.9624,41.0319,40.9307,41.0066,13800.0
2014-02-14 15:00:00,64.85,64.88,64.82,64.83,19100.0,41.0066,41.0256,40.9877,40.994,19100.0
2014-02-14 15:30:00,64.83,64.85,64.75,64.81,73200.0,40.994,41.0066,40.9434,40.9813,73200.0
2014-02-18 09:30:00,65.07,65.14,64.9,65.08,49700.0,41.1457,41.19,41.0382,41.1521,49700.0
2014-02-18 10:00:00,65.07,65.16,64.98,65.13,21700.0,41.1457,41.2026,41.0888,41.1837,21700.0
2014-02-18 10:30:00,65.15,65.37,65.14,65.36,14500.0,41.1963,41.3354,41.19,41.3291,14500.0
2014-02-18 11:00:00,65.35,65.45,65.29,65.44,13200.0,41.3228,41.386,41.2849,41.3797,13200.0
2014-02-18 11:30:00,65.46,65.52,65.4,65.42,18300.0,41.3923,41.4303,41.3544,41.3671,18300.0
2014-02-18 12:00:00,65.41,65.45,65.37,65.39,13700.0,41.3607,41.386,41.3354,41.3481,13700.0
2014-02-18 12:30:00,65.42,65.46,65.35,65.39,19300.0,41.3671,41.3923,41.3228,41.3481,19300.0
2014-02-18 13:00:00,65.4,65.46,65.28,65.31,12100.0,41.3544,41.3923,41.2785,41.2975,12100.0
2014-02-18 13:30:00,65.31,65.32,65.14,65.22,12700.0,41.2975,41.3038,41.19,41.2406,12700.0
2014-02-18 14:00:00,65.21,65.31,65.21,65.21,35200.0,41.2343,41.2975,41.2343,41.2343,35200.0
2014-02-18 14:30:00,65.22,65.38,65.21,65.3,11400.0,41.2406,41.3418,41.2343,41.2912,11400.0
2014-02-18 15:00:00,65.31,65.32,65.25,65.27,12300.0,41.2975,41.3038,41.2596,41.2722,12300.0
2014-02-18 15:30:00,65.28,65.31,65.2,65.24,44500.0,41.2785,41.2975,41.2279,41.2532,44500.0
2014-02-19 09:30:00,65.04,65.18,64.93,65.17,51700.0,41.1268,41.2153,41.0572,41.209,51700.0
2014-02-19 10:00:00,65.16,65.19,65.02,65.09,29700.0,41.2026,41.2216,41.1141,41.1584,29700.0
2014-02-19 10:30:00,65.08,65.18,64.99,65.17,17600.0,41.1521,41.2153,41.0952,41.209,17600.0
2014-02-19 11:00:00,65.18,65.2,65.13,65.16,14900.0,41.2153,41.2279,41.1837,41.2026,14900.0
2014-02-19 11:30:00,65.18,65.18,65.14,65.15,18300.0,41.2153,41.2153,41.19,41.1963,18300.0
2014-02-19 12:00:00,65.15,65.17,64.9,64.94,24400.0,41.1963,41.209,41.0382,41.0635,24400.0
2014-02-19 12:30:00,64.94,65.0,64.92,64.96,23800.0,41.0635,41.1015,41.0509,41.0762,23800.0
2014-02-19 13:00:00,64.96,65.17,64.95,65.17,31700.0,41.0762,41.209,41.0699,41.209,31700.0
2014-02-19 13:30:00,65.17,65.31,65.17,65.27,40500.0,41.209,41.2975,41.209,41.2722,40500.0
2014-02-19 14:00:00,65.27,65.48,65.25,65.36,48200.0,41.2722,41.405,41.2596,41.3291,48200.0
2014-02-19 14:30:00,65.36,65.53,65.34,65.36,59100.0,41.3291,41.4366,41.3165,41.3291,59100.0
2014-02-19 15:00:00,65.36,65.45,65.22,65.27,47300.0,41.3291,41.386,41.2406,41.2722,47300.0
2014-02-19 15:30:00,65.25,65.37,65.18,65.27,137900.0,41.2596,41.3354,41.2153,41.2722,137900.0
2014-02-20 09:30:00,65.38,65.52,65.21,65.51,42000.0,41.3418,41.4303,41.2343,41.424,42000.0
2014-02-20 10:00:00,65.47,65.75,65.44,65.71,38500.0,41.3987,41.5757,41.3797,41.5504,38500.0
2014-02-20 10:30:00,65.72,65.85,65.7,65.81,54300.0,41.5568,41.639,41.5441,41.6137,54300.0
2014-02-20 11:00:00,65.82,65.83,65.41,65.47,22300.0,41.62,41.6263,41.3607,41.3987,22300.0
2014-02-20 11:30:00,65.45,65.49,65.34,65.35,19800.0,41.386,41.4113,41.3165,41.3228,19800.0
2014-02-20 12:00:00,65.35,65.42,65.31,65.42,20900.0,41.3228,41.3671,41.2975,41.3671,20900.0
2014-02-20 12:30:00,65.42,65.44,65.33,65.33,31500.0,41.3671,41.3797,41.3101,41.3101,31500.0
2014-02-20 13:00:00,65.35,65.47,65.32,65.41,16600.0,41.3228,41.3987,41.3038,41.3607,16600.0
2014-02-20 13:30:00,65.41,65.44,65.34,65.42,12800.0,41.3607,41.3797,41.3165,41.3671,12800.0
2014-02-20 14:00:00,65.4,65.47,65.38,65.44,12700.0,41.3544,41.3987,41.3418,41.3797,12700.0
2014-02-20 14:30:00,65.44,65.49,65.42,65.47,13000.0,41.3797,41.4113,41.3671,41.3987,13000.0
2014-02-20 15:00:00,65.46,65.51,65.42,65.48,23700.0,41.3923,41.424,41.3671,41.405,23700.0
2014-02-20 15:30:00,65.46,65.58,65.33,65.47,102500.0,41.3923,41.4682,41.3101,41.3987,102500.0
2014-02-21 09:30:00,65.32,65.39,65.01,65.33,68200.0,41.3038,41.3481,41.1078,41.3101,68200.0
2014-02-21 10:00:00,65.32,65.33,65.0,65.04,40800.0,41.3038,41.3101,41.1015,41.1268,40800.0
2014-02-21 10:30:00,65.04,65.17,65.02,65.12,31700.0,41.1268,41.209,41.1141,41.1774,31700.0
2014-02-21 11:00:00,65.12,65.15,65.04,65.08,20600.0,41.1774,41.1963,41.1268,41.1521,20600.0
2014-02-21 11:30:00,65.09,65.17,65.08,65.15,14200.0,41.1584,41.209,41.1521,41.1963,14200.0
2014-02-21 12:00:00,65.16,65.21,65.13,65.17,21400.0,41.2026,41.2343,41.1837,41.209,21400.0
2014-02-21 12:30:00,65.17,65.22,65.13,65.18,18100.0,41.209,41.2406,41.1837,41.2153,18100.0
2014-02-21 13:00:00,65.18,65.38,65.16,65.38,13100.0,41.2153,41.3418,41.2026,41.3418,13100.0
2014-02-21 13:30:00,65.39,65.39,65.24,65.24,29400.0,41.3481,41.3481,41.2532,41.2532,29400.0
2014-02-21 14:00:00,65.24,65.27,65.13,65.13,15500.0,41.2532,41.2722,41.1837,41.1837,15500.0
2014-02-21 14:30:00,65.13,65.21,65.06,65.14,21300.0,41.1837,41.2343,41.1394,41.19,21300.0
2014-02-21 15:00:00,65.15,65.18,65.09,65.18,17000.0,41.1963,41.2153,41.1584,41.2153,17000.0
2014-02-21 15:30:00,65.18,65.2,65.09,65.12,72200.0,41.2153,41.2279,41.1584,41.1774,72200.0
2014-02-24 09:30:00,65.49,65.77,65.43,65.43,41100.0,41.4113,41.5884,41.3734,41.3734,41100.0
2014-02-24 10:00:00,65.5,65.62,65.44,65.46,18100.0,41.4176,41.4935,41.3797,41.3923,18100.0
2014-02-24 10:30:00,65.45,65.48,65.18,65.23,35600.0,41.386,41.405,41.2153,41.2469,35600.0
2014-02-24 11:00:00,65.23,65.29,65.16,65.28,41800.0,41.2469,41.2849,41.2026,41.2785,41800.0
2014-02-24 11:30:00,65.31,65.45,65.31,65.42,19900.0,41.2975,41.386,41.2975,41.3671,19900.0
2014-02-24 12:00:00,65.43,65.56,65.41,65.43,22000.0,41.3734,41.4556,41.3607,41.3734,22000.0
2014-02-24 12:30:00,65.43,65.43,65.32,65.35,12800.0,41.3734,41.3734,41.3038,41.3228,12800.0
2014-02-24 13:00:00,65.33,65.37,65.27,65.36,14600.0,41.3101,41.3354,41.2722,41.3291,14600.0
2014-02-24 13:30:00,65.36,65.49,65.36,65.46,10600.0,41.3291,41.4113,41.3291,41.3923,10600.0
2014-02-24 14:00:00,65.47,65.54,65.4,65.43,14600.0,41.3987,41.4429,41.3544,41.3734,14600.0
2014-02-24 14:30:00,65.43,65.51,65.37,65.46,14100.0,41.3734,41.424,41.3354,41.3923,14100.0
2014-02-24 15:00:00,65.46,65.47,65.36,65.42,18500.0,41.3923,41.3987,41.3291,41.3671,18500.0
2014-02-24 15:30:00,65.42,65.5,65.38,65.5,84600.0,41.3671,41.4176,41.3418,41.4176,84600.0
2014-02-25 09:30:00,65.7,65.79,65.5,65.61,48400.0,41.5441,41.601,41.4176,41.4872,48400.0
2014-02-25 10:00:00,65.59,65.73,65.42,65.61,39900.0,41.4746,41.5631,41.3671,41.4872,39900.0
2014-02-25 10:30:00,65.58,65.6,65.4,65.51,17600.0,41.4682,41.4809,41.3544,41.424,17600.0
2014-02-25 11:00:00,65.5,65.61,65.4,65.61,15400.0,41.4176,41.4872,41.3544,41.4872,15400.0
2014-02-25 11:30:00,65.6,65.6,65.43,65.44,24700.0,41.4809,41.4809,41.3734,41.3797,24700.0
2014-02-25 12:00:00,65.45,65.5,65.4,65.4,17400.0,41.386,41.4176,41.3544,41.3544,17400.0
2014-02-25 12:30:00,65.38,65.49,65.38,65.45,8000.0,41.3418,41.4113,41.3418,41.386,8000.0
2014-02-25 13:00:00,65.45,65.49,65.42,65.49,6100.0,41.386,41.4113,41.3671,41.4113,6100.0
2014-02-25 13:30:00,65.49,65.54,65.44,65.44,10700.0,41.4113,41.4429,41.3797,41.3797,10700.0
2014-02-25 14:00:00,65.46,65.49,65.34,65.49,16100.0,41.3923,41.4113,41.3165,41.4113,16100.0
2014-02-25 14:30:00,65.49,65.51,65.4,65.47,41800.0,41.4113,41.424,41.3544,41.3987,41800.0
2014-02-25 15:00:00,65.46,65.49,65.39,65.43,39000.0,41.3923,41.4113,41.3481,41.3734,39000.0
2014-02-25 15:30:00,65.43,65.6,65.42,65.59,147800.0,41.3734,41.4809,41.3671,41.4746,147800.0
2014-02-26 09:30:00,65.79,65.89,65.14,65.22,104200.0,41.601,41.6642,41.19,41.2406,104200.0
2014-02-26 10:00:00,65.24,65.66,65.24,65.52,16200.0,41.2532,41.5188,41.2532,41.4303,16200.0
2014-02-26 10:30:00,65.52,65.6,65.35,65.35,13300.0,41.4303,41.4809,41.3228,41.3228,13300.0
2014-02-26 11:00:00,65.34,65.34,65.24,65.25,8200.0,41.3165,41.3165,41.2532,41.2596,8200.0
2014-02-26 11:30:00,65.29,65.29,65.1,65.17,12300.0,41.2849,41.2849,41.1647,41.209,12300.0
2014-02-26 12:00:00,65.17,65.2,65.09,65.11,15100.0,41.209,41.2279,41.1584,41.171,15100.0
2014-02-26 12:30:00,65.09,65.19,65.04,65.17,12700.0,41.1584,41.2216,41.1268,41.209,12700.0
2014-02-26 13:00:00,65.19,65.19,65.09,65.14,21000.0,41.2216,41.2216,41.1584,41.19,21000.0
2014-02-26 13:30:00,65.15,65.16,65.03,65.04,22000.0,41.1963,41.2026,41.1204,41.1268,22000.0
2014-02-26 14:00:00,65.05,65.07,64.94,64.96,28900.0,41.1331,41.1457,41.0635,41.0762,28900.0
2014-02-26 14:30:00,64.94,64.95,64.81,64.89,28900.0,41.0635,41.0699,40.9813,41.0319,28900.0
2014-02-26 15:00:00,64.9,64.96,64.8,64.82,39900.0,41.0382,41.0762,40.975,40.9877,39900.0
2014-02-26 15:30:00,64.82,64.86,64.72,64.8,131400.0,40.9877,41.0129,40.9244,40.975,131400.0
2014-02-27 09:30:00,64.98,65.15,64.51,64.62,63100.0,41.0888,41.1963,40.7916,40.8612,63100.0
2014-02-27 10:00:00,64.62,65.06,64.62,65.02,40300.0,40.8612,41.1394,40.8612,41.1141,40300.0
2014-02-27 10:30:00,65.01,65.03,64.69,64.82,36800.0,41.1078,41.1204,40.9055,40.9877,36800.0
2014-02-27 11:00:00,64.84,65.05,64.8,64.96,26900.0,41.0003,41.1331,40.975,41.0762,26900.0
2014-02-27 11:30:00,64.96,64.97,64.73,64.8,21600.0,41.0762,41.0825,40.9307,40.975,21600.0
2014-02-27 12:00:00,64.82,64.89,64.81,64.89,27000.0,40.9877,41.0319,40.9813,41.0319,27000.0
2014-02-27 12:30:00,64.9,64.97,64.86,64.96,25400.0,41.0382,41.0825,41.0129,41.0762,25400.0
2014-02-27 13:00:00,64.97,64.99,64.93,64.96,17900.0,41.0825,41.0952,41.0572,41.0762,17900.0
2014-02-27 13:30:00,64.97,64.99,64.94,64.97,19400.0,41.0825,41.0952,41.0635,41.0825,19400.0
2014-02-27 14:00:00,64.96,64.99,64.93,64.97,21300.0,41.0762,41.0952,41.0572,41.0825,21300.0
2014-02-27 14:30:00,64.99,65.05,64.97,65.04,25500.0,41.0952,41.1331,41.0825,41.1268,25500.0
2014-02-27 15:00:00,65.05,65.18,65.0,65.13,37700.0,41.1331,41.2153,41.1015,41.1837,37700.0
2014-02-27 15:30:00,65.14,65.22,64.9,65.06,148200.0,41.19,41.2406,41.0382,41.1394,148200.0
2014-02-28 09:30:00,65.37,65.67,65.22,65.67,72700.0,41.3354,41.5251,41.2406,41.5251,72700.0
2014-02-28 10:00:00,65.67,65.7,65.53,65.59,30100.0,41.5251,41.5441,41.4366,41.4746,30100.0
2014-02-28 10:30:00,65.57,65.57,65.36,65.41,28000.0,41.4619,41.4619,41.3291,41.3607,28000.0
2014-02-28 11:00:00,65.4,65.53,65.38,65.48,26900.0,41.3544,41.4366,41.3418,41.405,26900.0
2014-02-28 11:30:00,65.47,65.59,65.45,65.5,16900.0,41.3987,41.4746,41.386,41.4176,16900.0
2014-02-28 12:00:00,65.52,65.57,65.47,65.57,22000.0,41.4303,41.4619,41.3987,41.4619,22000.0
2014-02-28 12:30:00,65.58,65.65,65.55,65.65,14800.0,41.4682,41.5125,41.4493,41.5125,14800.0
2014-02-28 13:00:00,65.65,65.77,65.61,65.74,22900.0,41.5125,41.5884,41.4872,41.5694,22900.0
2014-02-28 13:30:00,65.74,65.74,65.59,65.6,14000.0,41.5694,41.5694,41.4746,41.4809,14000.0
2014-02-28 14:00:00,65.59,65.71,65.59,65.65,10200.0,41.4746,41.5504,41.4746,41.5125,10200.0
2014-02-28 14:30:00,65.66,65.66,65.44,65.45,18000.0,41.5188,41.5188,41.3797,41.386,18000.0
2014-02-28 15:00:00,65.44,65.44,65.14,65.18,42100.0,41.3797,41.3797,41.19,41.2153,42100.0
2014-02-28 15:30:00,65.17,65.32,65.04,65.04,116800.0,41.209,41.3038,41.1268,41.1268,116800.0
2014-03-03 09:30:00,64.32,65.19,64.28,64.7,98500.0,40.6715,41.2216,40.6462,40.9118,98500.0
2014-03-03 10:00:00,64.8,64.9,64.66,64.8,27600.0,40.975,41.0382,40.8865,40.975,27600.0
2014-03-03 10:30:00,64.82,64.91,64.7,64.76,17500.0,40.9877,41.0446,40.9118,40.9497,17500.0
2014-03-03 11:00:00,64.74,64.77,64.62,64.68,14200.0,40.9371,40.956,40.8612,40.8991,14200.0
2014-03-03 11:30:00,64.67,64.72,64.65,64.66,10800.0,40.8928,40.9244,40.8802,40.8865,10800.0
2014-03-03 12:00:00,64.65,64.65,64.51,64.58,11100.0,40.8802,40.8802,40.7916,40.8359,11100.0
2014-03-03 12:30:00,64.58,64.64,64.34,64.34,21000.0,40.8359,40.8738,40.6841,40.6841,21000.0
2014-03-03 13:00:00,64.34,64.61,64.33,64.54,21000.0,40.6841,40.8549,40.6778,40.8106,21000.0
2014-03-03 13:30:00,64.53,64.69,64.44,64.66,17000.0,40.8043,40.9055,40.7474,40.8865,17000.0
2014-03-03 14:00:00,64.64,64.76,64.64,64.7,13300.0,40.8738,40.9497,40.8738,40.9118,13300.0
2014-03-03 14:30:00,64.71,64.9,64.69,64.81,19100.0,40.9181,41.0382,40.9055,40.9813,19100.0
2014-03-03 15:00:00,64.82,64.85,64.64,64.7,31100.0,40.9877,41.0066,40.8738,40.9118,31100.0
2014-03-03 15:30:00,64.68,64.85,64.61,64.85,54800.0,40.8991,41.0066,40.8549,41.0066,54800.0
2014-03-04 09:30:00,65.33,65.35,64.83,65.18,39000.0,41.3101,41.3228,40.994,41.2153,39000.0
2014-03-04 10:00:00,65.18,65.3,65.14,65.26,39500.0,41.2153,41.2912,41.19,41.2659,39500.0
2014-03-04 10:30:00,65.23,65.28,65.06,65.06,10200.0,41.2469,41.2785,41.1394,41.1394,10200.0
2014-03-04 11:00:00,65.05,65.13,65.04,65.13,28000.0,41.1331,41.1837,41.1268,41.1837,28000.0
2014-03-04 11:30:00,65.12,65.24,65.06,65.23,10700.0,41.1774,41.2532,41.1394,41.2469,10700.0
2014-03-04 12:00:00,65.23,65.25,65.17,65.24,8900.0,41.2469,41.2596,41.209,41.2532,8900.0
2014-03-04 12:30:00,65.25,65.3,65.23,65.25,14400.0,41.2596,41.2912,41.2469,41.2596,14400.0
2014-03-04 13:00:00,65.26,65.26,65.16,65.16,11600.0,41.2659,41.2659,41.2026,41.2026,11600.0
2014-03-04 13:30:00,65.16,65.16,65.03,65.05,15200.0,41.2026,41.2026,41.1204,41.1331,15200.0
2014-03-04 14:00:00,65.08,65.1,65.02,65.04,9100.0,41.1521,41.1647,41.1141,41.1268,9100.0
2014-03-04 14:30:00,65.02,65.1,64.98,65.03,14300.0,41.1141,41.1647,41.0888,41.1204,14300.0
2014-03-04 15:00:00,65.03,65.08,64.94,65.02,40000.0,41.1204,41.1521,41.0635,41.1141,40000.0
2014-03-04 15:30:00,65.01,65.02,64.69,64.75,126200.0,41.1078,41.1141,40.9055,40.9434,126200.0
2014-03-05 09:30:00,65.01,65.35,64.83,65.23,86600.0,41.1078,41.3228,40.994,41.2469,86600.0
2014-03-05 10:00:00,65.2,65.66,65.14,65.6,82400.0,41.2279,41.5188,41.19,41.4809,82400.0
2014-03-05 10:30:00,65.6,65.67,65.18,65.27,80900.0,41.4809,41.5251,41.2153,41.2722,80900.0
2014-03-05 11:00:00,65.28,65.43,65.28,65.28,15700.0,41.2785,41.3734,41.2785,41.2785,15700.0
2014-03-05 11:30:00,65.3,65.43,65.28,65.4,16200.0,41.2912,41.3734,41.2785,41.3544,16200.0
2014-03-05 12:00:00,65.43,65.45,65.33,65.41,14600.0,41.3734,41.386,41.3101,41.3607,14600.0
2014-03-05 12:30:00,65.4,65.44,65.39,65.4,11600.0,41.3544,41.3797,41.3481,41.3544,11600.0
2014-03-05 13:00:00,65.39,65.43,65.37,65.37,14300.0,41.3481,41.3734,41.3354,41.3354,14300.0
2014-03-05 13:30:00,65.38,65.5,65.38,65.5,12500.0,41.3418,41.4176,41.3418,41.4176,12500.0
2014-03-05 14:00:00,65.49,65.56,65.47,65.51,11600.0,41.4113,41.4556,41.3987,41.424,11600.0
2014-03-05 14:30:00,65.54,65.58,65.51,65.55,5200.0,41.4429,41.4682,41.424,41.4493,5200.0
2014-03-05 15:00:00,65.54,65.55,65.38,65.42,24600.0,41.4429,41.4493,41.3418,41.3671,24600.0
2014-03-05 15:30:00,65.42,65.55,65.36,65.49,64900.0,41.3671,41.4493,41.3291,41.4113,64900.0
2014-03-06 09:30:00,65.77,65.95,65.62,65.78,67900.0,41.5884,41.7022,41.4935,41.5947,67900.0
2014-03-06 10:00:00,65.78,65.91,65.76,65.84,22600.0,41.5947,41.6769,41.582,41.6326,22600.0
2014-03-06 10:30:00,65.86,65.9,65.67,65.68,15200.0,41.6453,41.6706,41.5251,41.5315,15200.0
2014-03-06 11:00:00,65.68,65.68,65.59,65.65,14900.0,41.5315,41.5315,41.4746,41.5125,14900.0
2014-03-06 11:30:00,65.63,65.69,65.57,65.57,7600.0,41.4998,41.5378,41.4619,41.4619,7600.0
2014-03-06 12:00:00,65.59,65.64,65.53,65.54,19200.0,41.4746,41.5062,41.4366,41.4429,19200.0
2014-03-06 12:30:00,65.53,65.54,65.49,65.53,14000.0,41.4366,41.4429,41.4113,41.4366,14000.0
2014-03-06 13:00:00,65.54,65.56,65.47,65.49,14200.0,41.4429,41.4556,41.3987,41.4113,14200.0
2014-03-06 13:30:00,65.48,65.54,65.45,65.45,10700.0,41.405,41.4429,41.386,41.386,10700.0
2014-03-06 14:00:00,65.44,65.56,65.42,65.55,14800.0,41.3797,41.4556,41.3671,41.4493,14800.0
2014-03-06 14:30:00,65.53,65.53,65.46,65.46,22200.0,41.4366,41.4366,41.3923,41.3923,22200.0
2014-03-06 15:00:00,65.47,65.49,65.4,65.47,44800.0,41.3987,41.4113,41.3544,41.3987,44800.0
2014-03-06 15:30:00,65.48,65.58,65.46,65.51,57600.0,41.405,41.4682,41.3923,41.424,57600.0
2014-03-07 09:30:00,65.16,65.21,64.9,65.1,69200.0,41.2026,41.2343,41.0382,41.1647,69200.0
2014-03-07 10:00:00,65.08,65.08,64.93,64.98,42100.0,41.1521,41.1521,41.0572,41.0888,42100.0
2014-03-07 10:30:00,64.99,65.02,64.89,64.92,33400.0,41.0952,41.1141,41.0319,41.0509,33400.0
2014-03-07 11:00:00,64.9,64.91,64.69,64.78,14700.0,41.0382,41.0446,40.9055,40.9624,14700.0
2014-03-07 11:30:00,64.78,64.9,64.75,64.83,13900.0,40.9624,41.0382,40.9434,40.994,13900.0
2014-03-07 12:00:00,64.84,64.84,64.75,64.78,15300.0,41.0003,41.0003,40.9434,40.9624,15300.0
2014-03-07 12:30:00,64.79,64.83,64.73,64.74,15700.0,40.9687,40.994,40.9307,40.9371,15700.0
2014-03-07 13:00:00,64.72,64.76,64.65,64.75,33700.0,40.9244,40.9497,40.8802,40.9434,33700.0
2014-03-07 13:30:00,64.74,64.75,64.7,64.7,11500.0,40.9371,40.9434,40.9118,40.9118,11500.0
2014-03-07 14:00:00,64.7,64.7,64.51,64.55,39400.0,40.9118,40.9118,40.7916,40.8169,39400.0
2014-03-07 14:30:00,64.56,64.65,64.53,64.62,29900.0,40.8233,40.8802,40.8043,40.8612,29900.0
2014-03-07 15:00:00,64.6,64.63,64.58,64.59,23700.0,40.8485,40.8675,40.8359,40.8422,23700.0
2014-03-07 15:30:00,64.6,64.66,64.58,64.66,58000.0,40.8485,40.8865,40.8359,40.8865,58000.0
2014-03-10 09:30:00,64.5,64.86,64.32,64.8,43900.0,40.7853,41.0129,40.6715,40.975,43900.0
2014-03-10 10:00:00,64.79,64.79,64.49,64.51,35700.0,40.9687,40.9687,40.779,40.7916,35700.0
2014-03-10 10:30:00,64.52,64.57,64.45,64.52,13400.0,40.798,40.8296,40.7537,40.798,13400.0
2014-03-10 11:00:00,64.48,64.53,64.47,64.49,15100.0,40.7727,40.8043,40.7663,40.779,15100.0
2014-03-10 11:30:00,64.48,64.49,64.37,64.39,21800.0,40.7727,40.779,40.7031,40.7158,21800.0
2014-03-10 12:00:00,64.39,64.4,64.36,64.38,8500.0,40.7158,40.7221,40.6968,40.7094,8500.0
2014-03-10 12:30:00,64.38,64.54,64.38,64.54,7500.0,40.7094,40.8106,40.7094,40.8106,7500.0
2014-03-10 13:00:00,64.54,64.58,64.53,64.54,6900.0,40.8106,40.8359,40.8043,40.8106,6900.0
2014-03-10 13:30:00,64.53,64.55,64.49,64.54,6100.0,40.8043,40.8169,40.779,40.8106,6100.0
2014-03-10 14:00:00,64.52,64.69,64.52,64.66,7800.0,40.798,40.9055,40.798,40.8865,7800.0
2014-03-10 14:30:00,64.67,64.79,64.66,64.73,9200.0,40.8928,40.9687,40.8865,40.9307,9200.0
2014-03-10 15:00:00,64.73,64.74,64.62,64.64,25500.0,40.9307,40.9371,40.8612,40.8738,25500.0
2014-03-10 15:30:00,64.66,64.72,64.58,64.61,81100.0,40.8865,40.9244,40.8359,40.8549,81100.0
2014-03-11 09:30:00,64.69,64.71,64.48,64.57,26100.0,40.9055,40.9181,40.7727,40.8296,26100.0
2014-03-11 10:00:00,64.58,64.87,64.52,64.86,35700.0,40.8359,41.0193,40.798,41.0129,35700.0
2014-03-11 10:30:00,64.87,65.07,64.87,65.07,21500.0,41.0193,41.1457,41.0193,41.1457,21500.0
2014-03-11 11:00:00,65.09,65.35,65.09,65.34,18500.0,41.1584,41.3228,41.1584,41.3165,18500.0
2014-03-11 11:30:00,65.34,65.41,65.23,65.23,23200.0,41.3165,41.3607,41.2469,41.2469,23200.0
2014-03-11 12:00:00,65.25,65.25,65.09,65.18,14200.0,41.2596,41.2596,41.1584,41.2153,14200.0
2014-03-11 12:30:00,65.15,65.15,65.05,65.08,14100.0,41.1963,41.1963,41.1331,41.1521,14100.0
2014-03-11 13:00:00,65.06,65.18,65.03,65.13,8500.0,41.1394,41.2153,41.1204,41.1837,8500.0
2014-03-11 13:30:00,65.13,65.33,65.12,65.27,16100.0,41.1837,41.3101,41.1774,41.2722,16100.0
2014-03-11 14:00:00,65.26,65.33,65.2,65.26,35900.0,41.2659,41.3101,41.2279,41.2659,35900.0
2014-03-11 14:30:00,65.26,65.3,65.21,65.27,18400.0,41.2659,41.2912,41.2343,41.2722,18400.0
2014-03-11 15:00:00,65.27,65.28,65.18,65.2,16800.0,41.2722,41.2785,41.2153,41.2279,16800.0
2014-03-11 15:30:00,65.21,65.24,65.04,65.17,67500.0,41.2343,41.2532,41.1268,41.209,67500.0
2014-03-12 09:30:00,64.89,64.92,64.46,64.48,38200.0,41.0319,41.0509,40.76,40.7727,38200.0
2014-03-12 10:00:00,64.49,64.58,64.42,64.58,19600.0,40.779,40.8359,40.7347,40.8359,19600.0
2014-03-12 10:30:00,64.59,64.89,64.59,64.83,20200.0,40.8422,41.0319,40.8422,40.994,20200.0
2014-03-12 11:00:00,64.86,64.92,64.81,64.83,10100.0,41.0129,41.0509,40.9813,40.994,10100.0
2014-03-12 11:30:00,64.82,64.88,64.77,64.88,14300.0,40.9877,41.0256,40.956,41.0256,14300.0
2014-03-12 12:00:00,64.88,65.02,64.88,65.01,17300.0,41.0256,41.1141,41.0256,41.1078,17300.0
2014-03-12 12:30:00,65.01,65.01,64.9,65.01,6000.0,41.1078,41.1078,41.0382,41.1078,6000.0
2014-03-12 13:00:00,65.03,65.09,64.98,65.01,11100.0,41.1204,41.1584,41.0888,41.1078,11100.0
2014-03-12 13:30:00,65.02,65.04,64.94,64.94,7800.0,41.1141,41.1268,41.0635,41.0635,7800.0
2014-03-12 14:00:00,64.92,64.95,64.84,64.93,8200.0,41.0509,41.0699,41.0003,41.0572,8200.0
2014-03-12 14:30:00,64.92,64.95,64.87,64.91,9100.0,41.0509,41.0699,41.0193,41.0446,9100.0
2014-03-12 15:00:00,64.91,64.94,64.89,64.93,10300.0,41.0446,41.0635,41.0319,41.0572,10300.0
2014-03-12 15:30:00,64.94,65.13,64.91,65.13,41700.0,41.0635,41.1837,41.0446,41.1837,41700.0
2014-03-13 09:30:00,65.52,65.52,65.21,65.27,33600.0,41.4303,41.4303,41.2343,41.2722,33600.0
2014-03-13 10:00:00,65.28,65.37,65.18,65.37,10100.0,41.2785,41.3354,41.2153,41.3354,10100.0
2014-03-13 10:30:00,65.34,65.42,65.14,65.14,12600.0,41.3165,41.3671,41.19,41.19,12600.0
2014-03-13 11:00:00,65.1,65.21,65.05,65.08,20000.0,41.1647,41.2343,41.1331,41.1521,20000.0
2014-03-13 11:30:00,65.04,65.13,65.04,65.09,10200.0,41.1268,41.1837,41.1268,41.1584,10200.0
2014-03-13 12:00:00,65.07,65.11,64.95,64.99,7700.0,41.1457,41.171,41.0699,41.0952,7700.0
2014-03-13 12:30:00,65.0,65.03,64.92,65.01,13400.0,41.1015,41.1204,41.0509,41.1078,13400.0
2014-03-13 13:00:00,65.0,65.09,64.88,64.99,25300.0,41.1015,41.1584,41.0256,41.0952,25300.0
2014-03-13 13:30:00,64.98,65.02,64.88,64.92,22800.0,41.0888,41.1141,41.0256,41.0509,22800.0
2014-03-13 14:00:00,64.93,64.96,64.83,64.84,15800.0,41.0572,41.0762,40.994,41.0003,15800.0
2014-03-13 14:30:00,64.86,64.88,64.67,64.67,13100.0,41.0129,41.0256,40.8928,40.8928,13100.0
2014-03-13 15:00:00,64.67,64.8,64.63,64.77,12700.0,40.8928,40.975,40.8675,40.956,12700.0
2014-03-13 15:30:00,64.78,64.97,64.74,64.92,51000.0,40.9624,41.0825,40.9371,41.0509,51000.0
2014-03-14 09:30:00,64.74,64.82,64.54,64.59,28500.0,40.9371,40.9877,40.8106,40.8422,28500.0
2014-03-14 10:00:00,64.55,64.65,64.44,64.51,29100.0,40.8169,40.8802,40.7474,40.7916,29100.0
2014-03-14 10:30:00,64.53,64.54,64.33,64.33,8400.0,40.8043,40.8106,40.6778,40.6778,8400.0
2014-03-14 11:00:00,64.34,64.34,64.16,64.16,13400.0,40.6841,40.6841,40.5703,40.5703,13400.0
2014-03-14 11:30:00,64.17,64.44,64.08,64.44,15300.0,40.5766,40.7474,40.5197,40.7474,15300.0
2014-03-14 12:00:00,64.4,64.4,64.23,64.23,8700.0,40.7221,40.7221,40.6146,40.6146,8700.0
2014-03-14 12:30:00,64.25,64.29,64.19,64.26,11700.0,40.6272,40.6525,40.5893,40.6336,11700.0
2014-03-14 13:00:00,64.26,64.26,64.12,64.2,12800.0,40.6336,40.6336,40.545,40.5956,12800.0
2014-03-14 13:30:00,64.21,64.22,64.13,64.15,23100.0,40.6019,40.6083,40.5513,40.564,23100.0
2014-03-14 14:00:00,64.16,64.2,64.11,64.14,18400.0,40.5703,40.5956,40.5387,40.5577,18400.0
2014-03-14 14:30:00,64.12,64.16,64.05,64.08,28200.0,40.545,40.5703,40.5008,40.5197,28200.0
2014-03-14 15:00:00,64.09,64.16,64.07,64.12,39900.0,40.5261,40.5703,40.5134,40.545,39900.0
2014-03-14 15:30:00,64.11,64.18,64.02,64.12,80100.0,40.5387,40.583,40.4818,40.545,80100.0
2014-03-17 09:30:00,64.34,64.65,64.29,64.6,49800.0,40.6841,40.8802,40.6525,40.8485,49800.0
2014-03-17 10:00:00,64.58,64.72,64.48,64.48,19600.0,40.8359,40.9244,40.7727,40.7727,19600.0
2014-03-17 10:30:00,64.48,64.56,64.36,64.48,51100.0,40.7727,40.8233,40.6968,40.7727,51100.0
2014-03-17 11:00:00,64.47,64.53,64.36,64.37,13600.0,40.7663,40.8043,40.6968,40.7031,13600.0
2014-03-17 11:30:00,64.4,64.4,64.26,64.34,14800.0,40.7221,40.7221,40.6336,40.6841,14800.0
2014-03-17 12:00:00,64.39,64.58,64.29,64.58,15100.0,40.7158,40.8359,40.6525,40.8359,15100.0
2014-03-17 12:30:00,64.58,64.72,64.56,64.64,15000.0,40.8359,40.9244,40.8233,40.8738,15000.0
2014-03-17 13:00:00,64.64,64.67,64.6,64.65,21300.0,40.8738,40.8928,40.8485,40.8802,21300.0
2014-03-17 13:30:00,64.66,64.68,64.62,64.65,9100.0,40.8865,40.8991,40.8612,40.8802,9100.0
2014-03-17 14:00:00,64.63,64.64,64.53,64.57,6000.0,40.8675,40.8738,40.8043,40.8296,6000.0
2014-03-17 14:30:00,64.59,64.59,64.5,64.51,21300.0,40.8422,40.8422,40.7853,40.7916,21300.0
2014-03-17 15:00:00,64.5,64.55,64.46,64.49,27900.0,40.7853,40.8169,40.76,40.779,27900.0
2014-03-17 15:30:00,64.5,64.63,64.44,64.63,74700.0,40.7853,40.8675,40.7474,40.8675,74700.0
2014-03-18 09:30:00,64.76,64.91,64.69,64.81,24900.0,40.9497,41.0446,40.9055,40.9813,24900.0
2014-03-18 10:00:00,64.79,64.89,64.74,64.87,21600.0,40.9687,41.0319,40.9371,41.0193,21600.0
2014-03-18 10:30:00,64.9,64.94,64.82,64.82,23500.0,41.0382,41.0635,40.9877,40.9877,23500.0
2014-03-18 11:00:00,64.83,64.94,64.82,64.91,19100.0,40.994,41.0635,40.9877,41.0446,19100.0
2014-03-18 11:30:00,64.94,64.95,64.65,64.68,14400.0,41.0635,41.0699,40.8802,40.8991,14400.0
2014-03-18 12:00:00,64.67,64.69,64.6,64.6,9400.0,40.8928,40.9055,40.8485,40.8485,9400.0
2014-03-18 12:30:00,64.61,64.68,64.6,64.68,8600.0,40.8549,40.8991,40.8485,40.8991,8600.0
2014-03-18 13:00:00,64.65,64.72,64.5,64.52,15600.0,40.8802,40.9244,40.7853,40.798,15600.0
2014-03-18 13:30:00,64.53,64.55,64.38,64.44,27000.0,40.8043,40.8169,40.7094,40.7474,27000.0
2014-03-18 14:00:00,64.43,64.48,64.41,64.47,15600.0,40.741,40.7727,40.7284,40.7663,15600.0
2014-03-18 14:30:00,64.48,64.51,64.4,64.5,14900.0,40.7727,40.7916,40.7221,40.7853,14900.0
2014-03-18 15:00:00,64.5,64.57,64.45,64.5,15200.0,40.7853,40.8296,40.7537,40.7853,15200.0
2014-03-18 15:30:00,64.49,64.54,64.44,64.51,59300.0,40.779,40.8106,40.7474,40.7916,59300.0
2014-03-19 09:30:00,64.41,64.43,64.04,64.11,39400.0,40.7284,40.741,40.4944,40.5387,39400.0
2014-03-19 10:00:00,64.12,64.14,64.06,64.1,18000.0,40.545,40.5577,40.5071,40.5324,18000.0
2014-03-19 10:30:00,64.11,64.14,64.09,64.09,12700.0,40.5387,40.5577,40.5261,40.5261,12700.0
2014-03-19 11:00:00,64.09,64.24,64.09,64.14,21900.0,40.5261,40.6209,40.5261,40.5577,21900.0
2014-03-19 11:30:00,64.17,64.18,64.03,64.1,14200.0,40.5766,40.583,40.4881,40.5324,14200.0
2014-03-19 12:00:00,64.11,64.18,64.11,64.18,20800.0,40.5387,40.583,40.5387,40.583,20800.0
2014-03-19 12:30:00,64.16,64.22,64.14,64.22,6400.0,40.5703,40.6083,40.5577,40.6083,6400.0
2014-03-19 13:00:00,64.23,64.28,64.19,64.25,8700.0,40.6146,40.6462,40.5893,40.6272,8700.0
2014-03-19 13:30:00,64.26,64.3,64.21,64.26,12700.0,40.6336,40.6588,40.6019,40.6336,12700.0
2014-03-19 14:00:00,64.26,64.26,63.74,64.0,44500.0,40.6336,40.6336,40.3047,40.4691,44500.0
2014-03-19 14:30:00,64.03,64.03,63.82,63.87,37100.0,40.4881,40.4881,40.3553,40.3869,37100.0
2014-03-19 15:00:00,63.87,63.87,63.53,63.66,37600.0,40.3869,40.3869,40.172,40.2542,37600.0
2014-03-19 15:30:00,63.66,63.87,63.63,63.84,74800.0,40.2542,40.3869,40.2352,40.368,74800.0
2014-03-20 09:30:00,63.68,63.74,63.48,63.68,49100.0,40.2668,40.3047,40.1403,40.2668,49100.0
2014-03-20 10:00:00,63.71,64.13,63.66,64.02,30600.0,40.2858,40.5513,40.2542,40.4818,30600.0
2014-03-20 10:30:00,64.05,64.13,63.98,63.98,12900.0,40.5008,40.5513,40.4565,40.4565,12900.0
2014-03-20 11:00:00,63.99,64.02,63.89,63.98,16000.0,40.4628,40.4818,40.3996,40.4565,16000.0
2014-03-20 11:30:00,63.97,64.07,63.92,64.04,15700.0,40.4502,40.5134,40.4186,40.4944,15700.0
2014-03-20 12:00:00,64.04,64.13,63.97,64.12,13500.0,40.4944,40.5513,40.4502,40.545,13500.0
2014-03-20 12:30:00,64.12,64.22,64.12,64.17,18100.0,40.545,40.6083,40.545,40.5766,18100.0
2014-03-20 13:00:00,64.16,64.26,64.16,64.19,18100.0,40.5703,40.6336,40.5703,40.5893,18100.0
2014-03-20 13:30:00,64.22,64.26,64.2,64.23,17000.0,40.6083,40.6336,40.5956,40.6146,17000.0
2014-03-20 14:00:00,64.25,64.32,64.21,64.3,12900.0,40.6272,40.6715,40.6019,40.6588,12900.0
2014-03-20 14:30:00,64.29,64.31,64.24,64.25,17400.0,40.6525,40.6652,40.6209,40.6272,17400.0
2014-03-20 15:00:00,64.26,64.27,64.21,64.21,15600.0,40.6336,40.6399,40.6019,40.6019,15600.0
2014-03-20 15:30:00,64.22,64.27,64.14,64.24,56400.0,40.6083,40.6399,40.5577,40.6209,56400.0
2014-03-21 09:30:00,64.35,64.56,64.35,64.4,27200.0,40.6905,40.8233,40.6905,40.7221,27200.0
2014-03-21 10:00:00,64.4,64.43,64.28,64.35,11400.0,40.7221,40.741,40.6462,40.6905,11400.0
2014-03-21 10:30:00,64.35,64.55,64.35,64.55,8600.0,40.6905,40.8169,40.6905,40.8169,8600.0
2014-03-21 11:00:00,64.56,64.62,64.51,64.61,16400.0,40.8233,40.8612,40.7916,40.8549,16400.0
2014-03-21 11:30:00,64.59,64.68,64.58,64.65,14300.0,40.8422,40.8991,40.8359,40.8802,14300.0
2014-03-21 12:00:00,64.68,64.69,64.53,64.55,11900.0,40.8991,40.9055,40.8043,40.8169,11900.0
2014-03-21 12:30:00,64.53,64.55,64.49,64.49,13200.0,40.8043,40.8169,40.779,40.779,13200.0
2014-03-21 13:00:00,64.49,64.49,64.33,64.34,12300.0,40.779,40.779,40.6778,40.6841,12300.0
2014-03-21 13:30:00,64.34,64.37,64.29,64.34,29100.0,40.6841,40.7031,40.6525,40.6841,29100.0
2014-03-21 14:00:00,64.35,64.35,64.22,64.25,19400.0,40.6905,40.6905,40.6083,40.6272,19400.0
2014-03-21 14:30:00,64.25,64.41,64.24,64.41,32100.0,40.6272,40.7284,40.6209,40.7284,32100.0
2014-03-21 15:00:00,64.38,64.43,64.33,64.43,29500.0,40.7094,40.741,40.6778,40.741,29500.0
2014-03-21 15:30:00,64.43,64.5,64.32,64.33,89800.0,40.741,40.7853,40.6715,40.6778,89800.0
2014-03-24 09:30:00,64.38,64.72,64.35,64.69,41400.0,40.7094,40.9244,40.6905,40.9055,41400.0
2014-03-24 10:00:00,64.65,64.72,64.37,64.5,46600.0,40.8802,40.9244,40.7031,40.7853,46600.0
2014-03-24 10:30:00,64.46,64.57,64.44,64.53,27400.0,40.76,40.8296,40.7474,40.8043,27400.0
2014-03-24 11:00:00,64.48,64.48,64.34,64.41,26300.0,40.7727,40.7727,40.6841,40.7284,26300.0
2014-03-24 11:30:00,64.43,64.49,64.34,64.44,16900.0,40.741,40.779,40.6841,40.7474,16900.0
2014-03-24 12:00:00,64.4,64.49,64.38,64.4,11000.0,40.7221,40.779,40.7094,40.7221,11000.0
2014-03-24 12:30:00,64.41,64.45,64.37,64.37,11200.0,40.7284,40.7537,40.7031,40.7031,11200.0
2014-03-24 13:00:00,64.34,64.41,64.31,64.35,15600.0,40.6841,40.7284,40.6652,40.6905,15600.0
2014-03-24 13:30:00,64.37,64.55,64.32,64.55,11500.0,40.7031,40.8169,40.6715,40.8169,11500.0
2014-03-24 14:00:00,64.57,64.58,64.44,64.47,9500.0,40.8296,40.8359,40.7474,40.7663,9500.0
2014-03-24 14:30:00,64.45,64.48,64.43,64.44,12900.0,40.7537,40.7727,40.741,40.7474,12900.0
2014-03-24 15:00:00,64.45,64.57,64.39,64.57,10800.0,40.7537,40.8296,40.7158,40.8296,10800.0
2014-03-24 15:30:00,64.55,64.73,64.54,64.69,79700.0,40.8169,40.9307,40.8106,40.9055,79700.0
2014-03-25 09:30:00,64.89,65.09,64.89,64.95,36200.0,41.0319,41.1584,41.0319,41.0699,36200.0
2014-03-25 10:00:00,64.97,65.1,64.89,65.06,46000.0,41.0825,41.1647,41.0319,41.1394,46000.0
2014-03-25 10:30:00,65.05,65.09,64.96,65.04,33700.0,41.1331,41.1584,41.0762,41.1268,33700.0
2014-03-25 11:00:00,65.04,65.1,65.02,65.05,21500.0,41.1268,41.1647,41.1141,41.1331,21500.0
2014-03-25 11:30:00,65.07,65.1,65.03,65.06,10600.0,41.1457,41.1647,41.1204,41.1394,10600.0
2014-03-25 12:00:00,65.05,65.06,64.97,64.99,14200.0,41.1331,41.1394,41.0825,41.0952,14200.0
2014-03-25 12:30:00,65.01,65.18,64.99,65.16,17300.0,41.1078,41.2153,41.0952,41.2026,17300.0
2014-03-25 13:00:00,65.15,65.22,65.11,65.21,28000.0,41.1963,41.2406,41.171,41.2343,28000.0
2014-03-25 13:30:00,65.23,65.23,65.12,65.12,19600.0,41.2469,41.2469,41.1774,41.1774,19600.0
2014-03-25 14:00:00,65.14,65.21,65.13,65.17,10800.0,41.19,41.2343,41.1837,41.209,10800.0
2014-03-25 14:30:00,65.15,65.17,65.13,65.15,23700.0,41.1963,41.209,41.1837,41.1963,23700.0
2014-03-25 15:00:00,65.16,65.28,65.15,65.27,31700.0,41.2026,41.2785,41.1963,41.2722,31700.0
2014-03-25 15:30:00,65.27,65.29,65.13,65.19,111900.0,41.2722,41.2849,41.1837,41.2216,111900.0
2014-03-26 09:30:00,65.27,65.48,65.2,65.31,38500.0,41.2722,41.405,41.2279,41.2975,38500.0
2014-03-26 10:00:00,65.25,65.44,65.24,65.43,28900.0,41.2596,41.3797,41.2532,41.3734,28900.0
2014-03-26 10:30:00,65.42,65.53,65.42,65.48,33400.0,41.3671,41.4366,41.3671,41.405,33400.0
2014-03-26 11:00:00,65.49,65.53,65.47,65.52,9800.0,41.4113,41.4366,41.3987,41.4303,9800.0
2014-03-26 11:30:00,65.52,65.75,65.51,65.75,67100.0,41.4303,41.5757,41.424,41.5757,67100.0
2014-03-26 12:00:00,65.75,65.82,65.69,65.71,23700.0,41.5757,41.62,41.5378,41.5504,23700.0
2014-03-26 12:30:00,65.7,65.74,65.59,65.59,12200.0,41.5441,41.5694,41.4746,41.4746,12200.0
2014-03-26 13:00:00,65.59,65.6,65.36,65.36,17100.0,41.4746,41.4809,41.3291,41.3291,17100.0
2014-03-26 13:30:00,65.37,65.43,65.19,65.35,16300.0,41.3354,41.3734,41.2216,41.3228,16300.0
2014-03-26 14:00:00,65.33,65.38,65.25,65.38,12500.0,41.3101,41.3418,41.2596,41.3418,12500.0
2014-03-26 14:30:00,65.36,65.37,65.25,65.35,11000.0,41.3291,41.3354,41.2596,41.3228,11000.0
2014-03-26 15:00:00,65.35,65.36,65.24,65.27,21700.0,41.3228,41.3291,41.2532,41.2722,21700.0
2014-03-26 15:30:00,65.28,65.52,65.27,65.5,105900.0,41.2785,41.4303,41.2722,41.4176,105900.0
2014-03-27 09:30:00,65.62,65.75,65.43,65.43,34100.0,41.4935,41.5757,41.3734,41.3734,34100.0
2014-03-27 10:00:00,65.42,65.47,65.36,65.42,20400.0,41.3671,41.3987,41.3291,41.3671,20400.0
2014-03-27 10:30:00,65.47,65.55,65.44,65.53,22500.0,41.3987,41.4493,41.3797,41.4366,22500.0
2014-03-27 11:00:00,65.56,65.62,65.49,65.53,20800.0,41.4556,41.4935,41.4113,41.4366,20800.0
2014-03-27 11:30:00,65.58,65.58,65.41,65.41,12100.0,41.4682,41.4682,41.3607,41.3607,12100.0
2014-03-27 12:00:00,65.43,65.47,65.3,65.35,13600.0,41.3734,41.3987,41.2912,41.3228,13600.0
2014-03-27 12:30:00,65.37,65.37,65.32,65.32,7500.0,41.3354,41.3354,41.3038,41.3038,7500.0
2014-03-27 13:00:00,65.33,65.36,65.29,65.29,9200.0,41.3101,41.3291,41.2849,41.2849,9200.0
2014-03-27 13:30:00,65.28,65.3,65.2,65.3,8400.0,41.2785,41.2912,41.2279,41.2912,8400.0
2014-03-27 14:00:00,65.32,65.36,65.3,65.36,11900.0,41.3038,41.3291,41.2912,41.3291,11900.0
2014-03-27 14:30:00,65.38,65.55,65.35,65.5,20400.0,41.3418,41.4493,41.3228,41.4176,20400.0
2014-03-27 15:00:00,65.49,65.51,65.4,65.5,22800.0,41.4113,41.424,41.3544,41.4176,22800.0
2014-03-27 15:30:00,65.5,65.53,65.44,65.48,40900.0,41.4176,41.4366,41.3797,41.405,40900.0
2014-03-28 09:30:00,65.64,65.67,65.55,65.64,14600.0,41.5062,41.5251,41.4493,41.5062,14600.0
2014-03-28 10:00:00,65.64,65.83,65.58,65.83,21100.0,41.5062,41.6263,41.4682,41.6263,21100.0
2014-03-28 10:30:00,65.83,65.84,65.74,65.75,15800.0,41.6263,41.6326,41.5694,41.5757,15800.0
2014-03-28 11:00:00,65.76,65.79,65.66,65.66,7500.0,41.582,41.601,41.5188,41.5188,7500.0
2014-03-28 11:30:00,65.66,65.66,65.58,65.59,13100.0,41.5188,41.5188,41.4682,41.4746,13100.0
2014-03-28 12:00:00,65.58,65.62,65.55,65.56,11800.0,41.4682,41.4935,41.4493,41.4556,11800.0
2014-03-28 12:30:00,65.56,65.57,65.46,65.46,10700.0,41.4556,41.4619,41.3923,41.3923,10700.0
2014-03-28 13:00:00,65.48,65.5,65.44,65.48,9300.0,41.405,41.4176,41.3797,41.405,9300.0
2014-03-28 13:30:00,65.51,65.61,65.49,65.59,10600.0,41.424,41.4872,41.4113,41.4746,10600.0
2014-03-28 14:00:00,65.58,65.58,65.41,65.47,11200.0,41.4682,41.4682,41.3607,41.3987,11200.0
2014-03-28 14:30:00,65.47,65.5,65.39,65.48,21800.0,41.3987,41.4176,41.3481,41.405,21800.0
2014-03-28 15:00:00,65.48,65.49,65.4,65.41,13000.0,41.405,41.4113,41.3544,41.3607,13000.0
2014-03-28 15:30:00,65.41,65.56,65.4,65.5,89100.0,41.3607,41.4556,41.3544,41.4176,89100.0
2014-03-31 09:30:00,65.88,66.09,65.83,66.04,40000.0,41.6579,41.7907,41.6263,41.7591,40000.0
2014-03-31 10:00:00,66.05,66.21,66.01,66.18,44400.0,41.7654,41.8666,41.7401,41.8476,44400.0
2014-03-31 10:30:00,66.18,66.25,66.06,66.06,29800.0,41.8476,41.8919,41.7717,41.7717,29800.0
2014-03-31 11:00:00,66.05,66.11,65.99,66.11,22300.0,41.7654,41.8034,41.7275,41.8034,22300.0
2014-03-31 11:30:00,66.13,66.14,66.02,66.02,10600.0,41.816,41.8223,41.7465,41.7465,10600.0
2014-03-31 12:00:00,66.02,66.2,66.02,66.17,17400.0,41.7465,41.8603,41.7465,41.8413,17400.0
2014-03-31 12:30:00,66.19,66.27,66.19,66.26,15600.0,41.8539,41.9045,41.8539,41.8982,15600.0
2014-03-31 13:00:00,66.23,66.26,66.16,66.19,15000.0,41.8792,41.8982,41.835,41.8539,15000.0
2014-03-31 13:30:00,66.22,66.22,66.08,66.09,13500.0,41.8729,41.8729,41.7844,41.7907,13500.0
2014-03-31 14:00:00,66.07,66.08,65.98,66.01,15400.0,41.7781,41.7844,41.7212,41.7401,15400.0
2014-03-31 14:30:00,66.02,66.15,65.97,66.14,13800.0,41.7465,41.8287,41.7148,41.8223,13800.0
2014-03-31 15:00:00,66.15,66.19,66.12,66.17,22500.0,41.8287,41.8539,41.8097,41.8413,22500.0
2014-03-31 15:30:00,66.16,66.18,65.9,66.0,102600.0,41.835,41.8476,41.6706,41.7338,102600.0
2014-04-01 09:30:00,66.15,66.24,66.09,66.2,37500.0,41.8287,41.8856,41.7907,41.8603,37500.0
2014-04-01 10:00:00,66.21,66.3,66.18,66.19,15700.0,41.8666,41.9235,41.8476,41.8539,15700.0
2014-04-01 10:30:00,66.22,66.36,66.21,66.34,15400.0,41.8729,41.9614,41.8666,41.9488,15400.0
2014-04-01 11:00:00,66.34,66.41,66.3,66.37,10700.0,41.9488,41.9931,41.9235,41.9678,10700.0
2014-04-01 11:30:00,66.39,66.42,66.36,66.4,23600.0,41.9804,41.9994,41.9614,41.9867,23600.0
2014-04-01 12:00:00,66.39,66.52,66.39,66.51,19900.0,41.9804,42.0626,41.9804,42.0563,19900.0
2014-04-01 12:30:00,66.51,66.51,66.47,66.49,7600.0,42.0563,42.0563,42.031,42.0436,7600.0
2014-04-01 13:00:00,66.49,66.5,66.44,66.46,9600.0,42.0436,42.05,42.012,42.0247,9600.0
2014-04-01 13:30:00,66.46,66.49,66.43,66.43,9100.0,42.0247,42.0436,42.0057,42.0057,9100.0
2014-04-01 14:00:00,66.44,66.5,66.41,66.49,10000.0,42.012,42.05,41.9931,42.0436,10000.0
2014-04-01 14:30:00,66.49,66.5,66.37,66.48,84800.0,42.0436,42.05,41.9678,42.0373,84800.0
2014-04-01 15:00:00,66.47,66.51,66.44,66.49,21800.0,42.031,42.0563,42.012,42.0436,21800.0
2014-04-01 15:30:00,66.49,66.49,66.33,66.37,97700.0,42.0436,42.0436,41.9425,41.9678,97700.0
2014-04-02 09:30:00,66.38,66.63,66.24,66.3,24500.0,41.9741,42.1322,41.8856,41.9235,24500.0
2014-04-02 10:00:00,66.3,66.32,66.22,66.25,8800.0,41.9235,41.9362,41.8729,41.8919,8800.0
2014-04-02 10:30:00,66.26,66.32,66.19,66.32,16300.0,41.8982,41.9362,41.8539,41.9362,16300.0
2014-04-02 11:00:00,66.33,66.36,66.29,66.33,3500.0,41.9425,41.9614,41.9172,41.9425,3500.0
2014-04-02 11:30:00,66.34,66.37,66.32,66.34,3400.0,41.9488,41.9678,41.9362,41.9488,3400.0
2014-04-02 12:00:00,66.34,66.36,66.32,66.32,7700.0,41.9488,41.9614,41.9362,41.9362,7700.0
2014-04-02 12:30:00,66.35,66.35,66.3,66.33,6900.0,41.9551,41.9551,41.9235,41.9425,6900.0
2014-04-02 13:00:00,66.33,66.34,66.16,66.19,12300.0,41.9425,41.9488,41.835,41.8539,12300.0
2014-04-02 13:30:00,66.19,66.2,66.1,66.2,6300.0,41.8539,41.8603,41.797,41.8603,6300.0
2014-04-02 14:00:00,66.21,66.35,66.2,66.28,10200.0,41.8666,41.9551,41.8603,41.9109,10200.0
2014-04-02 14:30:00,66.28,66.3,66.21,66.27,12000.0,41.9109,41.9235,41.8666,41.9045,12000.0
2014-04-02 15:00:00,66.28,66.35,66.27,66.35,19700.0,41.9109,41.9551,41.9045,41.9551,19700.0
2014-04-02 15:30:00,66.35,66.37,66.23,66.25,102000.0,41.9551,41.9678,41.8792,41.8919,102000.0
2014-04-03 09:30:00,66.39,66.39,66.2,66.3,13700.0,41.9804,41.9804,41.8603,41.9235,13700.0
2014-04-03 10:00:00,66.33,66.34,66.21,66.24,8300.0,41.9425,41.9488,41.8666,41.8856,8300.0
2014-04-03 10:30:00,66.22,66.22,65.88,65.94,22200.0,41.8729,41.8729,41.6579,41.6959,22200.0
2014-04-03 11:00:00,65.95,65.99,65.9,65.95,21300.0,41.7022,41.7275,41.6706,41.7022,21300.0
2014-04-03 11:30:00,65.91,65.95,65.84,65.89,17300.0,41.6769,41.7022,41.6326,41.6642,17300.0
2014-04-03 12:00:00,65.89,65.95,65.88,65.88,9700.0,41.6642,41.7022,41.6579,41.6579,9700.0
2014-04-03 12:30:00,65.89,65.92,65.8,65.87,10500.0,41.6642,41.6832,41.6073,41.6516,10500.0
2014-04-03 13:00:00,65.87,65.97,65.87,65.95,6300.0,41.6516,41.7148,41.6516,41.7022,6300.0
2014-04-03 13:30:00,65.99,66.03,65.95,66.0,5300.0,41.7275,41.7528,41.7022,41.7338,5300.0
2014-04-03 14:00:00,66.01,66.11,65.97,66.04,11100.0,41.7401,41.8034,41.7148,41.7591,11100.0
2014-04-03 14:30:00,66.04,66.06,65.98,66.06,8700.0,41.7591,41.7717,41.7212,41.7717,8700.0
2014-04-03 15:00:00,66.06,66.1,65.99,66.09,13000.0,41.7717,41.797,41.7275,41.7907,13000.0
2014-04-03 15:30:00,66.12,66.15,66.02,66.03,48400.0,41.8097,41.8287,41.7465,41.7528,48400.0
2014-04-04 09:30:00,66.6,66.68,66.42,66.55,39400.0,42.1132,42.1638,41.9994,42.0816,39400.0
2014-04-04 10:00:00,66.49,66.55,66.41,66.53,19200.0,42.0436,42.0816,41.9931,42.0689,19200.0
2014-04-04 10:30:00,66.55,66.66,66.52,66.64,22900.0,42.0816,42.1511,42.0626,42.1385,22900.0
2014-04-04 11:00:00,66.63,66.68,66.52,66.59,24300.0,42.1322,42.1638,42.0626,42.1069,24300.0
2014-04-04 11:30:00,66.59,66.63,66.55,66.57,11000.0,42.1069,42.1322,42.0816,42.0942,11000.0
2014-04-04 12:00:00,66.57,66.59,66.46,66.58,23800.0,42.0942,42.1069,42.0247,42.1006,23800.0
2014-04-04 12:30:00,66.61,66.63,66.54,66.54,3700.0,42.1195,42.1322,42.0753,42.0753,3700.0
2014-04-04 13:00:00,66.53,66.54,66.47,66.48,8000.0,42.0689,42.0753,42.031,42.0373,8000.0
2014-04-04 13:30:00,66.48,66.48,66.27,66.35,13200.0,42.0373,42.0373,41.9045,41.9551,13200.0
2014-04-04 14:00:00,66.36,66.38,66.32,66.37,13100.0,41.9614,41.9741,41.9362,41.9678,13100.0
2014-04-04 14:30:00,66.36,66.38,66.25,66.31,16100.0,41.9614,41.9741,41.8919,41.9298,16100.0
2014-04-04 15:00:00,66.31,66.37,66.26,66.34,24900.0,41.9298,41.9678,41.8982,41.9488,24900.0
2014-04-04 15:30:00,66.35,66.41,66.32,66.38,37200.0,41.9551,41.9931,41.9362,41.9741,37200.0
2014-04-07 09:30:00,66.2,66.31,66.13,66.27,25700.0,41.8603,41.9298,41.816,41.9045,25700.0
2014-04-07 10:00:00,66.25,66.32,66.09,66.1,22900.0,41.8919,41.9362,41.7907,41.797,22900.0
2014-04-07 10:30:00,66.08,66.2,66.08,66.13,21400.0,41.7844,41.8603,41.7844,41.816,21400.0
2014-04-07 11:00:00,66.12,66.15,66.07,66.1,13800.0,41.8097,41.8287,41.7781,41.797,13800.0
2014-04-07 11:30:00,66.1,66.14,66.07,66.14,19400.0,41.797,41.8223,41.7781,41.8223,19400.0
2014-04-07 12:00:00,66.13,66.18,66.12,66.17,11100.0,41.816,41.8476,41.8097,41.8413,11100.0
2014-04-07 12:30:00,66.17,66.28,66.17,66.22,16500.0,41.8413,41.9109,41.8413,41.8729,16500.0
2014-04-07 13:00:00,66.22,66.35,66.21,66.33,22000.0,41.8729,41.9551,41.8666,41.9425,22000.0
2014-04-07 13:30:00,66.32,66.35,66.25,66.34,21100.0,41.9362,41.9551,41.8919,41.9488,21100.0
2014-04-07 14:00:00,66.33,66.44,66.32,66.44,75000.0,41.9425,42.012,41.9362,42.012,75000.0
2014-04-07 14:30:00,66.42,66.59,66.42,66.55,64800.0,41.9994,42.1069,41.9994,42.0816,64800.0
2014-04-07 15:00:00,66.54,66.56,66.49,66.53,57500.0,42.0753,42.0879,42.0436,42.0689,57500.0
2014-04-07 15:30:00,66.53,66.56,66.45,66.5,102300.0,42.0689,42.0879,42.0184,42.05,102300.0
2014-04-08 09:30:00,66.79,66.84,66.6,66.68,71000.0,42.2333,42.265,42.1132,42.1638,71000.0
2014-04-08 10:00:00,66.67,66.74,66.58,66.58,21100.0,42.1575,42.2017,42.1006,42.1006,21100.0
2014-04-08 10:30:00,66.59,66.77,66.55,66.69,21100.0,42.1069,42.2207,42.0816,42.1701,21100.0
2014-04-08 11:00:00,66.71,66.87,66.7,66.86,22300.0,42.1828,42.2839,42.1764,42.2776,22300.0
2014-04-08 11:30:00,66.87,66.95,66.85,66.94,26700.0,42.2839,42.3345,42.2713,42.3282,26700.0
2014-04-08 12:00:00,66.94,66.99,66.9,66.93,11700.0,42.3282,42.3598,42.3029,42.3219,11700.0
2014-04-08 12:30:00,66.94,66.94,66.82,66.85,18500.0,42.3282,42.3282,42.2523,42.2713,18500.0
2014-04-08 13:00:00,66.85,67.06,66.85,67.02,35200.0,42.2713,42.4041,42.2713,42.3788,35200.0
2014-04-08 13:30:00,67.02,67.05,66.98,67.03,21900.0,42.3788,42.3978,42.3535,42.3851,21900.0
2014-04-08 14:00:00,67.03,67.03,66.86,67.0,22700.0,42.3851,42.3851,42.2776,42.3661,22700.0
2014-04-08 14:30:00,66.97,67.0,66.92,67.0,12900.0,42.3472,42.3661,42.3156,42.3661,12900.0
2014-04-08 15:00:00,67.0,67.01,66.95,67.0,29700.0,42.3661,42.3725,42.3345,42.3661,29700.0
2014-04-08 15:30:00,67.0,67.02,66.92,66.94,69500.0,42.3661,42.3788,42.3156,42.3282,69500.0
2014-04-09 09:30:00,66.84,66.99,66.8,66.92,26800.0,42.265,42.3598,42.2397,42.3156,26800.0
2014-04-09 10:00:00,66.95,67.12,66.92,67.09,21900.0,42.3345,42.442,42.3156,42.423,21900.0
2014-04-09 10:30:00,67.14,67.16,67.03,67.07,21600.0,42.4547,42.4673,42.3851,42.4104,21600.0
2014-04-09 11:00:00,67.04,67.24,66.97,67.21,19100.0,42.3914,42.5179,42.3472,42.4989,19100.0
2014-04-09 11:30:00,67.21,67.23,67.14,67.18,8900.0,42.4989,42.5116,42.4547,42.48,8900.0
2014-04-09 12:00:00,67.16,67.25,67.16,67.25,15700.0,42.4673,42.5242,42.4673,42.5242,15700.0
2014-04-09 12:30:00,67.25,67.32,67.24,67.31,17700.0,42.5242,42.5685,42.5179,42.5622,17700.0
2014-04-09 13:00:00,67.31,67.31,67.25,67.27,11500.0,42.5622,42.5622,42.5242,42.5369,11500.0
2014-04-09 13:30:00,67.27,67.27,67.14,67.15,8100.0,42.5369,42.5369,42.4547,42.461,8100.0
2014-04-09 14:00:00,67.15,67.41,67.15,67.37,24400.0,42.461,42.6254,42.461,42.6001,24400.0
2014-04-09 14:30:00,67.37,67.38,67.31,67.33,14200.0,42.6001,42.6064,42.5622,42.5748,14200.0
2014-04-09 15:00:00,67.33,67.38,67.31,67.32,22400.0,42.5748,42.6064,42.5622,42.5685,22400.0
2014-04-09 15:30:00,67.33,67.37,67.3,67.33,53300.0,42.5748,42.6001,42.5558,42.5748,53300.0
2014-04-10 09:30:00,67.17,67.2,66.88,66.98,36700.0,42.4736,42.4926,42.2903,42.3535,36700.0
2014-04-10 10:00:00,66.97,67.1,66.93,67.08,37500.0,42.3472,42.4294,42.3219,42.4167,37500.0
2014-04-10 10:30:00,67.08,67.18,67.04,67.06,15300.0,42.4167,42.48,42.3914,42.4041,15300.0
2014-04-10 11:00:00,67.02,67.1,66.96,66.96,13000.0,42.3788,42.4294,42.3408,42.3408,13000.0
2014-04-10 11:30:00,66.97,67.04,66.91,66.95,13200.0,42.3472,42.3914,42.3092,42.3345,13200.0
2014-04-10 12:00:00,66.94,66.94,66.8,66.8,17800.0,42.3282,42.3282,42.2397,42.2397,17800.0
2014-04-10 12:30:00,66.84,66.92,66.75,66.75,37900.0,42.265,42.3156,42.2081,42.2081,37900.0
2014-04-10 13:00:00,66.78,66.81,66.72,66.75,56600.0,42.227,42.246,42.1891,42.2081,56600.0
2014-04-10 13:30:00,66.74,66.83,66.7,66.78,12700.0,42.2017,42.2586,42.1764,42.227,12700.0
2014-04-10 14:00:00,66.78,66.79,66.73,66.74,12100.0,42.227,42.2333,42.1954,42.2017,12100.0
2014-04-10 14:30:00,66.76,66.78,66.65,66.72,20200.0,42.2144,42.227,42.1448,42.1891,20200.0
2014-04-10 15:00:00,66.71,66.74,66.55,66.73,49300.0,42.1828,42.2017,42.0816,42.1954,49300.0
2014-04-10 15:30:00,66.73,66.95,66.69,66.77,95000.0,42.1954,42.3345,42.1701,42.2207,95000.0
2014-04-11 09:30:00,66.45,66.53,66.24,66.27,77900.0,42.0184,42.0689,41.8856,41.9045,77900.0
2014-04-11 10:00:00,66.31,66.32,66.04,66.16,33200.0,41.9298,41.9362,41.7591,41.835,33200.0
2014-04-11 10:30:00,66.14,66.51,66.12,66.4,15400.0,41.8223,42.0563,41.8097,41.9867,15400.0
2014-04-11 11:00:00,66.4,66.48,66.35,66.35,28500.0,41.9867,42.0373,41.9551,41.9551,28500.0
2014-04-11 11:30:00,66.35,66.41,66.14,66.17,23200.0,41.9551,41.9931,41.8223,41.8413,23200.0
2014-04-11 12:00:00,66.2,66.26,66.18,66.2,6200.0,41.8603,41.8982,41.8476,41.8603,6200.0
2014-04-11 12:30:00,66.21,66.24,66.15,66.15,7700.0,41.8666,41.8856,41.8287,41.8287,7700.0
2014-04-11 13:00:00,66.17,66.17,66.11,66.13,9000.0,41.8413,41.8413,41.8034,41.816,9000.0
2014-04-11 13:30:00,66.12,66.23,66.05,66.21,16700.0,41.8097,41.8792,41.7654,41.8666,16700.0
2014-04-11 14:00:00,66.21,66.25,66.18,66.18,8100.0,41.8666,41.8919,41.8476,41.8476,8100.0
2014-04-11 14:30:00,66.16,66.3,66.16,66.3,14200.0,41.835,41.9235,41.835,41.9235,14200.0
2014-04-11 15:00:00,66.28,66.41,66.26,66.34,28900.0,41.9109,41.9931,41.8982,41.9488,28900.0
2014-04-11 15:30:00,66.34,66.36,66.22,66.32,70600.0,41.9488,41.9614,41.8729,41.9362,70600.0
2014-04-14 09:30:00,66.57,66.68,66.33,66.33,22200.0,42.0942,42.1638,41.9425,41.9425,22200.0
2014-04-14 10:00:00,66.29,66.47,66.29,66.45,8500.0,41.9172,42.031,41.9172,42.0184,8500.0
2014-04-14 10:30:00,66.42,66.56,66.42,66.52,16400.0,41.9994,42.0879,41.9994,42.0626,16400.0
2014-04-14 11:00:00,66.51,66.56,66.46,66.56,5000.0,42.0563,42.0879,42.0247,42.0879,5000.0
2014-04-14 11:30:00,66.61,66.66,66.58,66.62,8200.0,42.1195,42.1511,42.1006,42.1259,8200.0
2014-04-14 12:00:00,66.61,66.72,66.61,66.72,5400.0,42.1195,42.1891,42.1195,42.1891,5400.0
2014-04-14 12:30:00,66.73,66.8,66.7,66.8,7400.0,42.1954,42.2397,42.1764,42.2397,7400.0
2014-04-14 13:00:00,66.8,66.83,66.71,66.73,19800.0,42.2397,42.2586,42.1828,42.1954,19800.0
2014-04-14 13:30:00,66.74,66.79,66.73,66.75,11600.0,42.2017,42.2333,42.1954,42.2081,11600.0
2014-04-14 14:00:00,66.74,66.75,66.61,66.63,10900.0,42.2017,42.2081,42.1195,42.1322,10900.0
2014-04-14 14:30:00,66.62,66.76,66.62,66.71,14600.0,42.1259,42.2144,42.1259,42.1828,14600.0
2014-04-14 15:00:00,66.72,66.72,66.49,66.55,27900.0,42.1891,42.1891,42.0436,42.0816,27900.0
2014-04-14 15:30:00,66.55,66.6,66.38,66.5,96400.0,42.0816,42.1132,41.9741,42.05,96400.0
2014-04-15 09:30:00,66.39,66.41,66.24,66.31,59500.0,41.9804,41.9931,41.8856,41.9298,59500.0
2014-04-15 10:00:00,66.34,66.41,66.26,66.36,16600.0,41.9488,41.9931,41.8982,41.9614,16600.0
2014-04-15 10:30:00,66.36,66.45,66.34,66.4,18100.0,41.9614,42.0184,41.9488,41.9867,18100.0
2014-04-15 11:00:00,66.38,66.39,66.28,66.33,16000.0,41.9741,41.9804,41.9109,41.9425,16000.0
2014-04-15 11:30:00,66.33,66.34,66.24,66.3,17200.0,41.9425,41.9488,41.8856,41.9235,17200.0
2014-04-15 12:00:00,66.29,66.3,66.22,66.26,10200.0,41.9172,41.9235,41.8729,41.8982,10200.0
2014-04-15 12:30:00,66.26,66.3,66.2,66.23,7900.0,41.8982,41.9235,41.8603,41.8792,7900.0
2014-04-15 13:00:00,66.21,66.25,66.16,66.2,12200.0,41.8666,41.8919,41.835,41.8603,12200.0
2014-04-15 13:30:00,66.21,66.31,66.2,66.31,14800.0,41.8666,41.9298,41.8603,41.9298,14800.0
2014-04-15 14:00:00,66.32,66.41,66.31,66.34,20100.0,41.9362,41.9931,41.9298,41.9488,20100.0
2014-04-15 14:30:00,66.36,66.48,66.36,66.45,13000.0,41.9614,42.0373,41.9614,42.0184,13000.0
2014-04-15 15:00:00,66.44,66.5,66.39,66.5,14400.0,42.012,42.05,41.9804,42.05,14400.0
2014-04-15 15:30:00,66.49,66.49,66.42,66.44,35000.0,42.0436,42.0436,41.9994,42.012,35000.0
2014-04-16 09:30:00,66.54,66.59,66.43,66.49,39200.0,42.0753,42.1069,42.0057,42.0436,39200.0
2014-04-16 10:00:00,66.47,66.6,66.3,66.38,23400.0,42.031,42.1132,41.9235,41.9741,23400.0
2014-04-16 10:30:00,66.35,66.45,66.28,66.32,13700.0,41.9551,42.0184,41.9109,41.9362,13700.0
2014-04-16 11:00:00,66.35,66.38,66.3,66.34,23500.0,41.9551,41.9741,41.9235,41.9488,23500.0
2014-04-16 11:30:00,66.34,66.38,66.25,66.25,27600.0,41.9488,41.9741,41.8919,41.8919,27600.0
2014-04-16 12:00:00,66.26,66.38,66.26,66.35,16300.0,41.8982,41.9741,41.8982,41.9551,16300.0
2014-04-16 12:30:00,66.34,66.4,66.3,66.4,22000.0,41.9488,41.9867,41.9235,41.9867,22000.0
2014-04-16 13:00:00,66.41,66.45,66.38,66.44,9400.0,41.9931,42.0184,41.9741,42.012,9400.0
2014-04-16 13:30:00,66.45,66.47,66.43,66.46,10900.0,42.0184,42.031,42.0057,42.0247,10900.0
2014-04-16 14:00:00,66.47,66.47,66.38,66.42,13000.0,42.031,42.031,41.9741,41.9994,13000.0
2014-04-16 14:30:00,66.43,66.56,66.43,66.55,12300.0,42.0057,42.0879,42.0057,42.0816,12300.0
2014-04-16 15:00:00,66.56,66.56,66.5,66.51,21000.0,42.0879,42.0879,42.05,42.0563,21000.0
2014-04-16 15:30:00,66.52,66.54,66.47,66.53,36300.0,42.0626,42.0753,42.031,42.0689,36300.0
2014-04-17 09:30:00,66.63,66.66,66.53,66.6,59900.0,42.1322,42.1511,42.0689,42.1132,59900.0
2014-04-17 10:00:00,66.58,66.63,66.53,66.58,12100.0,42.1006,42.1322,42.0689,42.1006,12100.0
2014-04-17 10:30:00,66.57,66.63,66.56,66.58,22700.0,42.0942,42.1322,42.0879,42.1006,22700.0
2014-04-17 11:00:00,66.59,66.61,66.53,66.56,28600.0,42.1069,42.1195,42.0689,42.0879,28600.0
2014-04-17 11:30:00,66.55,66.56,66.46,66.47,22900.0,42.0816,42.0879,42.0247,42.031,22900.0
2014-04-17 12:00:00,66.47,66.56,66.47,66.51,17000.0,42.031,42.0879,42.031,42.0563,17000.0
2014-04-17 12:30:00,66.51,66.58,66.5,66.53,20600.0,42.0563,42.1006,42.05,42.0689,20600.0
2014-04-17 13:00:00,66.51,66.58,66.49,66.58,16800.0,42.0563,42.1006,42.0436,42.1006,16800.0
2014-04-17 13:30:00,66.58,66.62,66.56,66.59,17700.0,42.1006,42.1259,42.0879,42.1069,17700.0
2014-04-17 14:00:00,66.61,66.62,66.53,66.56,26900.0,42.1195,42.1259,42.0689,42.0879,26900.0
2014-04-17 14:30:00,66.55,66.57,66.5,66.57,15700.0,42.0816,42.0942,42.05,42.0942,15700.0
2014-04-17 15:00:00,66.58,66.65,66.58,66.64,21500.0,42.1006,42.1448,42.1006,42.1385,21500.0
2014-04-17 15:30:00,66.65,66.71,66.63,66.64,47800.0,42.1448,42.1828,42.1322,42.1385,47800.0
2014-04-21 09:30:00,66.63,66.77,66.55,66.71,72600.0,42.1322,42.2207,42.0816,42.1828,72600.0
2014-04-21 10:00:00,66.71,66.78,66.67,66.78,23000.0,42.1828,42.227,42.1575,42.227,23000.0
2014-04-21 10:30:00,66.79,66.83,66.76,66.82,26300.0,42.2333,42.2586,42.2144,42.2523,26300.0
2014-04-21 11:00:00,66.81,66.81,66.74,66.76,9000.0,42.246,42.246,42.2017,42.2144,9000.0
2014-04-21 11:30:00,66.76,66.77,66.68,66.73,16400.0,42.2144,42.2207,42.1638,42.1954,16400.0
2014-04-21 12:00:00,66.72,66.73,66.67,66.68,15000.0,42.1891,42.1954,42.1575,42.1638,15000.0
2014-04-21 12:30:00,66.68,66.76,66.66,66.72,19900.0,42.1638,42.2144,42.1511,42.1891,19900.0
2014-04-21 13:00:00,66.7,66.8,66.69,66.77,12800.0,42.1764,42.2397,42.1701,42.2207,12800.0
2014-04-21 13:30:00,66.78,66.79,66.73,66.73,6500.0,42.227,42.2333,42.1954,42.1954,6500.0
2014-04-21 14:00:00,66.73,66.73,66.66,66.69,9900.0,42.1954,42.1954,42.1511,42.1701,9900.0
2014-04-21 14:30:00,66.7,66.74,66.67,66.73,13800.0,42.1764,42.2017,42.1575,42.1954,13800.0
2014-04-21 15:00:00,66.72,66.76,66.67,66.75,26200.0,42.1891,42.2144,42.1575,42.2081,26200.0
2014-04-21 15:30:00,66.75,66.77,66.7,66.75,48900.0,42.2081,42.2207,42.1764,42.2081,48900.0
2014-04-22 09:30:00,66.25,66.32,65.86,65.94,38400.0,42.3039,42.3486,42.0548,42.1059,38400.0
2014-04-22 10:00:00,65.93,65.97,65.61,65.68,54400.0,42.0995,42.1251,41.8952,41.9399,54400.0
2014-04-22 10:30:00,65.67,65.67,65.55,65.59,48000.0,41.9335,41.9335,41.8569,41.8824,48000.0
2014-04-22 11:00:00,65.58,65.74,65.55,65.67,21000.0,41.876,41.9782,41.8569,41.9335,21000.0
2014-04-22 11:30:00,65.68,65.71,65.61,65.64,25400.0,41.9399,41.959,41.8952,41.9143,25400.0
2014-04-22 12:00:00,65.64,65.77,65.64,65.74,9200.0,41.9143,41.9974,41.9143,41.9782,9200.0
2014-04-22 12:30:00,65.75,65.75,65.69,65.72,7100.0,41.9846,41.9846,41.9463,41.9654,7100.0
2014-04-22 13:00:00,65.71,65.71,65.66,65.66,12200.0,41.959,41.959,41.9271,41.9271,12200.0
2014-04-22 13:30:00,65.67,65.77,65.67,65.71,11000.0,41.9335,41.9974,41.9335,41.959,11000.0
2014-04-22 14:00:00,65.7,65.7,65.64,65.64,13700.0,41.9527,41.9527,41.9143,41.9143,13700.0
2014-04-22 14:30:00,65.65,65.69,65.64,65.66,12500.0,41.9207,41.9463,41.9143,41.9271,12500.0
2014-04-22 15:00:00,65.66,65.66,65.62,65.63,25300.0,41.9271,41.9271,41.9016,41.908,25300.0
2014-04-22 15:30:00,65.64,65.72,65.62,65.69,67800.0,41.9143,41.9654,41.9016,41.9463,67800.0
2014-04-23 09:30:00,65.57,65.64,65.38,65.41,20900.0,41.8696,41.9143,41.7483,41.7675,20900.0
2014-04-23 10:00:00,65.41,65.52,65.37,65.52,23000.0,41.7675,41.8377,41.7419,41.8377,23000.0
2014-04-23 10:30:00,65.51,65.59,65.45,65.46,31500.0,41.8313,41.8824,41.793,41.7994,31500.0
2014-04-23 11:00:00,65.46,65.56,65.46,65.55,12600.0,41.7994,41.8633,41.7994,41.8569,12600.0
2014-04-23 11:30:00,65.55,65.59,65.52,65.52,6400.0,41.8569,41.8824,41.8377,41.8377,6400.0
2014-04-23 12:00:00,65.51,65.59,65.51,65.55,9600.0,41.8313,41.8824,41.8313,41.8569,9600.0
2014-04-23 12:30:00,65.55,65.59,65.55,65.57,3700.0,41.8569,41.8824,41.8569,41.8696,3700.0
2014-04-23 13:00:00,65.56,65.59,65.52,65.54,5200.0,41.8633,41.8824,41.8377,41.8505,5200.0
2014-04-23 13:30:00,65.55,65.56,65.49,65.54,37900.0,41.8569,41.8633,41.8186,41.8505,37900.0
2014-04-23 14:00:00,65.52,65.55,65.52,65.53,6900.0,41.8377,41.8569,41.8377,41.8441,6900.0
2014-04-23 14:30:00,65.54,65.54,65.49,65.52,8200.0,41.8505,41.8505,41.8186,41.8377,8200.0
2014-04-23 15:00:00,65.51,65.52,65.47,65.48,8900.0,41.8313,41.8377,41.8058,41.8122,8900.0
2014-04-23 15:30:00,65.5,65.5,65.35,65.38,83000.0,41.8249,41.8249,41.7292,41.7483,83000.0
2014-04-24 09:30:00,65.61,65.64,65.35,65.5,30600.0,41.8952,41.9143,41.7292,41.8249,30600.0
2014-04-24 10:00:00,65.48,65.58,65.36,65.55,8600.0,41.8122,41.876,41.7355,41.8569,8600.0
2014-04-24 10:30:00,65.55,65.64,65.52,65.61,40200.0,41.8569,41.9143,41.8377,41.8952,40200.0
2014-04-24 11:00:00,65.62,65.65,65.6,65.62,10600.0,41.9016,41.9207,41.8888,41.9016,10600.0
2014-04-24 11:30:00,65.63,65.63,65.57,65.58,12800.0,41.908,41.908,41.8696,41.876,12800.0
2014-04-24 12:00:00,65.58,65.59,65.55,65.56,19900.0,41.876,41.8824,41.8569,41.8633,19900.0
2014-04-24 12:30:00,65.59,65.59,65.55,65.58,18800.0,41.8824,41.8824,41.8569,41.876,18800.0
2014-04-24 13:00:00,65.57,65.57,65.49,65.53,13300.0,41.8696,41.8696,41.8186,41.8441,13300.0
2014-04-24 13:30:00,65.53,65.53,65.47,65.47,13200.0,41.8441,41.8441,41.8058,41.8058,13200.0
2014-04-24 14:00:00,65.48,65.49,65.39,65.39,16400.0,41.8122,41.8186,41.7547,41.7547,16400.0
2014-04-24 14:30:00,65.4,65.52,65.39,65.52,20600.0,41.7611,41.8377,41.7547,41.8377,20600.0
2014-04-24 15:00:00,65.52,65.58,65.52,65.58,17900.0,41.8377,41.876,41.8377,41.876,17900.0
2014-04-24 15:30:00,65.58,65.59,65.47,65.54,49300.0,41.876,41.8824,41.8058,41.8505,49300.0
2014-04-25 09:30:00,65.43,65.66,65.43,65.51,44000.0,41.7802,41.9271,41.7802,41.8313,44000.0
2014-04-25 10:00:00,65.52,65.58,65.47,65.54,10900.0,41.8377,41.876,41.8058,41.8505,10900.0
2014-04-25 10:30:00,65.53,65.53,65.42,65.47,15400.0,41.8441,41.8441,41.7739,41.8058,15400.0
2014-04-25 11:00:00,65.45,65.45,65.33,65.4,47900.0,41.793,41.793,41.7164,41.7611,47900.0
2014-04-25 11:30:00,65.41,65.45,65.37,65.44,48700.0,41.7675,41.793,41.7419,41.7866,48700.0
2014-04-25 12:00:00,65.44,65.47,65.36,65.46,10300.0,41.7866,41.8058,41.7355,41.7994,10300.0
2014-04-25 12:30:00,65.48,65.49,65.44,65.49,11800.0,41.8122,41.8186,41.7866,41.8186,11800.0
2014-04-25 13:00:00,65.5,65.56,65.48,65.56,17400.0,41.8249,41.8633,41.8122,41.8633,17400.0
2014-04-25 13:30:00,65.55,65.63,65.51,65.6,29300.0,41.8569,41.908,41.8313,41.8888,29300.0
2014-04-25 14:00:00,65.58,65.59,65.52,65.56,24100.0,41.876,41.8824,41.8377,41.8633,24100.0
2014-04-25 14:30:00,65.55,65.56,65.46,65.53,27900.0,41.8569,41.8633,41.7994,41.8441,27900.0
2014-04-25 15:00:00,65.54,65.6,65.5,65.59,18300.0,41.8505,41.8888,41.8249,41.8824,18300.0
2014-04-25 15:30:00,65.6,65.64,65.57,65.64,48000.0,41.8888,41.9143,41.8696,41.9143,48000.0
2014-04-28 09:30:00,65.7,65.78,65.54,65.61,18500.0,41.9527,42.0037,41.8505,41.8952,18500.0
2014-04-28 10:00:00,65.58,65.71,65.54,65.71,20500.0,41.876,41.959,41.8505,41.959,20500.0
2014-04-28 10:30:00,65.72,65.72,65.63,65.68,5100.0,41.9654,41.9654,41.908,41.9399,5100.0
2014-04-28 11:00:00,65.68,65.7,65.55,65.55,20200.0,41.9399,41.9527,41.8569,41.8569,20200.0
2014-04-28 11:30:00,65.55,65.67,65.53,65.55,17900.0,41.8569,41.9335,41.8441,41.8569,17900.0
2014-04-28 12:00:00,65.58,65.65,65.56,65.65,16000.0,41.876,41.9207,41.8633,41.9207,16000.0
2014-04-28 12:30:00,65.64,65.64,65.57,65.59,5200.0,41.9143,41.9143,41.8696,41.8824,5200.0
2014-04-28 13:00:00,65.57,65.57,65.45,65.45,11100.0,41.8696,41.8696,41.793,41.793,11100.0
2014-04-28 13:30:00,65.44,65.52,65.37,65.45,17700.0,41.7866,41.8377,41.7419,41.793,17700.0
2014-04-28 14:00:00,65.47,65.56,65.4,65.54,10200.0,41.8058,41.8633,41.7611,41.8505,10200.0
2014-04-28 14:30:00,65.54,65.54,65.46,65.52,7100.0,41.8505,41.8505,41.7994,41.8377,7100.0
2014-04-28 15:00:00,65.53,65.69,65.53,65.65,8000.0,41.8441,41.9463,41.8441,41.9207,8000.0
2014-04-28 15:30:00,65.67,65.77,65.67,65.73,43000.0,41.9335,41.9974,41.9335,41.9718,43000.0
2014-04-29 09:30:00,66.03,66.28,65.95,66.25,50000.0,42.1634,42.323,42.1123,42.3039,50000.0
2014-04-29 10:00:00,66.25,66.32,66.18,66.18,22800.0,42.3039,42.3486,42.2592,42.2592,22800.0
2014-04-29 10:30:00,66.19,66.29,66.19,66.2,13000.0,42.2655,42.3294,42.2655,42.2719,13000.0
2014-04-29 11:00:00,66.19,66.26,66.19,66.24,9000.0,42.2655,42.3102,42.2655,42.2975,9000.0
2014-04-29 11:30:00,66.22,66.27,66.21,66.22,35100.0,42.2847,42.3166,42.2783,42.2847,35100.0
2014-04-29 12:00:00,66.23,66.27,66.23,66.27,8900.0,42.2911,42.3166,42.2911,42.3166,8900.0
2014-04-29 12:30:00,66.26,66.31,66.26,66.28,13800.0,42.3102,42.3422,42.3102,42.323,13800.0
2014-04-29 13:00:00,66.28,66.32,66.26,66.32,12200.0,42.323,42.3486,42.3102,42.3486,12200.0
2014-04-29 13:30:00,66.32,66.41,66.31,66.41,18800.0,42.3486,42.406,42.3422,42.406,18800.0
2014-04-29 14:00:00,66.41,66.42,66.35,66.39,19100.0,42.406,42.4124,42.3677,42.3933,19100.0
2014-04-29 14:30:00,66.37,66.4,66.37,66.38,10900.0,42.3805,42.3996,42.3805,42.3869,10900.0
2014-04-29 15:00:00,66.39,66.47,66.38,66.46,21700.0,42.3933,42.4443,42.3869,42.438,21700.0
2014-04-29 15:30:00,66.46,66.48,66.37,66.46,90000.0,42.438,42.4507,42.3805,42.438,90000.0
2014-04-30 09:30:00,66.32,66.57,66.31,66.38,34200.0,42.3486,42.5082,42.3422,42.3869,34200.0
2014-04-30 10:00:00,66.4,66.5,66.37,66.47,22200.0,42.3996,42.4635,42.3805,42.4443,22200.0
2014-04-30 10:30:00,66.47,66.58,66.45,66.54,20900.0,42.4443,42.5146,42.4316,42.489,20900.0
2014-04-30 11:00:00,66.56,66.67,66.54,66.65,30200.0,42.5018,42.572,42.489,42.5593,30200.0
2014-04-30 11:30:00,66.65,66.8,66.65,66.76,23700.0,42.5593,42.6551,42.5593,42.6295,23700.0
2014-04-30 12:00:00,66.74,66.74,66.68,66.72,9100.0,42.6167,42.6167,42.5784,42.604,9100.0
2014-04-30 12:30:00,66.71,66.81,66.71,66.8,15600.0,42.5976,42.6614,42.5976,42.6551,15600.0
2014-04-30 13:00:00,66.78,66.78,66.7,66.74,10500.0,42.6423,42.6423,42.5912,42.6167,10500.0
2014-04-30 13:30:00,66.74,66.74,66.68,66.7,11700.0,42.6167,42.6167,42.5784,42.5912,11700.0
2014-04-30 14:00:00,66.69,66.8,66.65,66.79,17700.0,42.5848,42.6551,42.5593,42.6487,17700.0
2014-04-30 14:30:00,66.8,66.94,66.75,66.93,31200.0,42.6551,42.7445,42.6231,42.7381,31200.0
2014-04-30 15:00:00,66.89,66.93,66.82,66.87,20300.0,42.7125,42.7381,42.6678,42.6998,20300.0
2014-04-30 15:30:00,66.87,66.88,66.78,66.79,73700.0,42.6998,42.7061,42.6423,42.6487,73700.0
2014-05-01 09:30:00,66.62,66.77,66.43,66.64,37800.0,42.5401,42.6359,42.4188,42.5529,37800.0
2014-05-01 10:00:00,66.68,66.69,66.48,66.51,21700.0,42.5784,42.5848,42.4507,42.4699,21700.0
2014-05-01 10:30:00,66.56,66.62,66.53,66.59,10800.0,42.5018,42.5401,42.4827,42.521,10800.0
2014-05-01 11:00:00,66.59,66.61,66.52,66.55,14000.0,42.521,42.5337,42.4763,42.4954,14000.0
2014-05-01 11:30:00,66.56,66.6,66.49,66.56,14100.0,42.5018,42.5273,42.4571,42.5018,14100.0
2014-05-01 12:00:00,66.56,66.64,66.56,66.63,7400.0,42.5018,42.5529,42.5018,42.5465,7400.0
2014-05-01 12:30:00,66.65,66.71,66.64,66.67,16700.0,42.5593,42.5976,42.5529,42.572,16700.0
2014-05-01 13:00:00,66.65,66.65,66.51,66.53,9200.0,42.5593,42.5593,42.4699,42.4827,9200.0
2014-05-01 13:30:00,66.54,66.54,66.38,66.38,11700.0,42.489,42.489,42.3869,42.3869,11700.0
2014-05-01 14:00:00,66.4,66.54,66.4,66.54,11000.0,42.3996,42.489,42.3996,42.489,11000.0
2014-05-01 14:30:00,66.53,66.57,66.52,66.57,10900.0,42.4827,42.5082,42.4763,42.5082,10900.0
2014-05-01 15:00:00,66.57,66.59,66.43,66.43,12600.0,42.5082,42.521,42.4188,42.4188,12600.0
2014-05-01 15:30:00,66.42,66.55,66.42,66.55,40200.0,42.4124,42.4954,42.4124,42.4954,40200.0
2014-05-02 09:30:00,66.51,66.52,66.41,66.5,11400.0,42.4699,42.4763,42.406,42.4635,11400.0
2014-05-02 10:00:00,66.52,66.62,66.48,66.62,12000.0,42.4763,42.5401,42.4507,42.5401,12000.0
2014-05-02 10:30:00,66.64,66.76,66.61,66.65,22900.0,42.5529,42.6295,42.5337,42.5593,22900.0
2014-05-02 11:00:00,66.67,66.73,66.62,66.67,22300.0,42.572,42.6104,42.5401,42.572,22300.0
2014-05-02 11:30:00,66.67,66.79,66.66,66.78,9000.0,42.572,42.6487,42.5657,42.6423,9000.0
2014-05-02 12:00:00,66.79,66.82,66.71,66.71,10800.0,42.6487,42.6678,42.5976,42.5976,10800.0
2014-05-02 12:30:00,66.7,66.75,66.7,66.74,5000.0,42.5912,42.6231,42.5912,42.6167,5000.0
2014-05-02 13:00:00,66.76,66.76,66.71,66.74,6800.0,42.6295,42.6295,42.5976,42.6167,6800.0
2014-05-02 13:30:00,66.73,66.78,66.69,66.73,18500.0,42.6104,42.6423,42.5848,42.6104,18500.0
2014-05-02 14:00:00,66.72,66.76,66.71,66.72,15000.0,42.604,42.6295,42.5976,42.604,15000.0
2014-05-02 14:30:00,66.73,66.73,66.67,66.69,8700.0,42.6104,42.6104,42.572,42.5848,8700.0
2014-05-02 15:00:00,66.68,66.71,66.62,66.64,9900.0,42.5784,42.5976,42.5401,42.5529,9900.0
2014-05-02 15:30:00,66.64,66.68,66.59,66.62,32800.0,42.5529,42.5784,42.521,42.5401,32800.0
2014-05-05 09:30:00,66.54,66.55,66.31,66.45,19400.0,42.489,42.4954,42.3422,42.4316,19400.0
2014-05-05 10:00:00,66.47,66.66,66.38,66.5,21200.0,42.4443,42.5657,42.3869,42.4635,21200.0
2014-05-05 10:30:00,66.52,66.54,66.45,66.48,5400.0,42.4763,42.489,42.4316,42.4507,5400.0
2014-05-05 11:00:00,66.5,66.56,66.46,66.52,4500.0,42.4635,42.5018,42.438,42.4763,4500.0
2014-05-05 11:30:00,66.52,66.54,66.48,66.51,6300.0,42.4763,42.489,42.4507,42.4699,6300.0
2014-05-05 12:00:00,66.52,66.56,66.49,66.5,7700.0,42.4763,42.5018,42.4571,42.4635,7700.0
2014-05-05 12:30:00,66.48,66.5,66.47,66.48,5700.0,42.4507,42.4635,42.4443,42.4507,5700.0
2014-05-05 13:00:00,66.47,66.51,66.43,66.5,15300.0,42.4443,42.4699,42.4188,42.4635,15300.0
2014-05-05 13:30:00,66.5,66.56,66.47,66.49,9700.0,42.4635,42.5018,42.4443,42.4571,9700.0
2014-05-05 14:00:00,66.5,66.61,66.5,66.61,6800.0,42.4635,42.5337,42.4635,42.5337,6800.0
2014-05-05 14:30:00,66.6,66.65,66.58,66.61,8700.0,42.5273,42.5593,42.5146,42.5337,8700.0
2014-05-05 15:00:00,66.6,66.62,66.57,66.58,9600.0,42.5273,42.5401,42.5082,42.5146,9600.0
2014-05-05 15:30:00,66.59,66.73,66.59,66.72,47500.0,42.521,42.6104,42.521,42.604,47500.0
2014-05-06 09:30:00,66.96,66.96,66.71,66.77,24800.0,42.7572,42.7572,42.5976,42.6359,24800.0
2014-05-06 10:00:00,66.77,66.88,66.74,66.87,13500.0,42.6359,42.7061,42.6167,42.6998,13500.0
2014-05-06 10:30:00,66.88,66.95,66.86,66.87,17400.0,42.7061,42.7508,42.6934,42.6998,17400.0
2014-05-06 11:00:00,66.87,66.92,66.87,66.89,11200.0,42.6998,42.7317,42.6998,42.7125,11200.0
2014-05-06 11:30:00,66.89,67.05,66.88,67.04,16200.0,42.7125,42.8147,42.7061,42.8083,16200.0
2014-05-06 12:00:00,67.03,67.05,66.97,67.05,22100.0,42.8019,42.8147,42.7636,42.8147,22100.0
2014-05-06 12:30:00,67.05,67.12,67.05,67.11,15400.0,42.8147,42.8594,42.8147,42.853,15400.0
2014-05-06 13:00:00,67.1,67.13,67.02,67.02,12800.0,42.8466,42.8658,42.7955,42.7955,12800.0
2014-05-06 13:30:00,67.01,67.04,66.9,66.98,12800.0,42.7892,42.8083,42.7189,42.77,12800.0
2014-05-06 14:00:00,66.96,66.99,66.9,66.97,9600.0,42.7572,42.7764,42.7189,42.7636,9600.0
2014-05-06 14:30:00,66.96,67.05,66.93,67.0,22000.0,42.7572,42.8147,42.7381,42.7828,22000.0
2014-05-06 15:00:00,67.0,67.05,66.97,67.02,17000.0,42.7828,42.8147,42.7636,42.7955,17000.0
2014-05-06 15:30:00,67.02,67.15,67.02,67.08,50600.0,42.7955,42.8786,42.7955,42.8339,50600.0
2014-05-07 09:30:00,66.91,67.07,66.83,67.04,30400.0,42.7253,42.8275,42.6742,42.8083,30400.0
2014-05-07 10:00:00,67.03,67.07,66.9,66.99,11900.0,42.8019,42.8275,42.7189,42.7764,11900.0
2014-05-07 10:30:00,66.99,67.03,66.94,66.96,22200.0,42.7764,42.8019,42.7445,42.7572,22200.0
2014-05-07 11:00:00,66.95,67.0,66.9,67.0,15200.0,42.7508,42.7828,42.7189,42.7828,15200.0
2014-05-07 11:30:00,67.0,67.13,67.0,67.07,9200.0,42.7828,42.8658,42.7828,42.8275,9200.0
2014-05-07 12:00:00,67.08,67.16,67.03,67.16,9600.0,42.8339,42.8849,42.8019,42.8849,9600.0
2014-05-07 12:30:00,67.15,67.15,67.07,67.13,10900.0,42.8786,42.8786,42.8275,42.8658,10900.0
2014-05-07 13:00:00,67.12,67.27,67.12,67.27,12700.0,42.8594,42.9552,42.8594,42.9552,12700.0
2014-05-07 13:30:00,67.27,67.31,67.15,67.15,21700.0,42.9552,42.9807,42.8786,42.8786,21700.0
2014-05-07 14:00:00,67.15,67.17,67.09,67.12,8900.0,42.8786,42.8913,42.8402,42.8594,8900.0
2014-05-07 14:30:00,67.13,67.18,67.08,67.11,9700.0,42.8658,42.8977,42.8339,42.853,9700.0
2014-05-07 15:00:00,67.11,67.14,67.08,67.13,17700.0,42.853,42.8722,42.8339,42.8658,17700.0
2014-05-07 15:30:00,67.13,67.2,67.09,67.12,64600.0,42.8658,42.9105,42.8402,42.8594,64600.0
2014-05-08 09:30:00,67.38,67.55,67.31,67.51,34400.0,43.0254,43.134,42.9807,43.1084,34400.0
2014-05-08 10:00:00,67.52,67.55,67.48,67.52,15300.0,43.1148,43.134,43.0893,43.1148,15300.0
2014-05-08 10:30:00,67.54,67.61,67.5,67.59,12800.0,43.1276,43.1723,43.102,43.1595,12800.0
2014-05-08 11:00:00,67.59,67.65,67.58,67.65,9100.0,43.1595,43.1978,43.1531,43.1978,9100.0
2014-05-08 11:30:00,67.65,67.71,67.63,67.68,14000.0,43.1978,43.2361,43.1851,43.217,14000.0
2014-05-08 12:00:00,67.7,67.81,67.69,67.81,8700.0,43.2298,43.3,43.2234,43.3,8700.0
2014-05-08 12:30:00,67.79,67.8,67.73,67.74,9100.0,43.2872,43.2936,43.2489,43.2553,9100.0
2014-05-08 13:00:00,67.74,67.76,67.62,67.68,22600.0,43.2553,43.2681,43.1787,43.217,22600.0
2014-05-08 13:30:00,67.72,67.76,67.58,67.67,19100.0,43.2425,43.2681,43.1531,43.2106,19100.0
2014-05-08 14:00:00,67.66,67.67,67.58,67.61,13000.0,43.2042,43.2106,43.1531,43.1723,13000.0
2014-05-08 14:30:00,67.64,67.65,67.56,67.56,9400.0,43.1914,43.1978,43.1404,43.1404,9400.0
2014-05-08 15:00:00,67.55,67.6,67.45,67.59,15400.0,43.134,43.1659,43.0701,43.1595,15400.0
2014-05-08 15:30:00,67.59,67.69,67.55,67.64,60700.0,43.1595,43.2234,43.134,43.1914,60700.0
2014-05-09 09:30:00,67.13,67.27,67.01,67.02,49800.0,42.8658,42.9552,42.7892,42.7955,49800.0
2014-05-09 10:00:00,67.0,67.02,66.9,66.99,17600.0,42.7828,42.7955,42.7189,42.7764,17600.0
2014-05-09 10:30:00,66.99,67.08,66.96,66.96,8600.0,42.7764,42.8339,42.7572,42.7572,8600.0
2014-05-09 11:00:00,66.97,67.01,66.94,66.99,10800.0,42.7636,42.7892,42.7445,42.7764,10800.0
2014-05-09 11:30:00,67.02,67.06,66.95,66.97,11600.0,42.7955,42.8211,42.7508,42.7636,11600.0
2014-05-09 12:00:00,66.97,66.97,66.92,66.92,15500.0,42.7636,42.7636,42.7317,42.7317,15500.0
2014-05-09 12:30:00,66.92,67.04,66.92,67.01,7700.0,42.7317,42.8083,42.7317,42.7892,7700.0
2014-05-09 13:00:00,67.0,67.0,66.93,66.97,10700.0,42.7828,42.7828,42.7381,42.7636,10700.0
2014-05-09 13:30:00,66.97,66.98,66.93,66.95,15200.0,42.7636,42.77,42.7381,42.7508,15200.0
2014-05-09 14:00:00,66.94,66.96,66.88,66.88,17800.0,42.7445,42.7572,42.7061,42.7061,17800.0
2014-05-09 14:30:00,66.89,66.92,66.89,66.92,8800.0,42.7125,42.7317,42.7125,42.7317,8800.0
2014-05-09 15:00:00,66.93,66.98,66.93,66.98,15300.0,42.7381,42.77,42.7381,42.77,15300.0
2014-05-09 15:30:00,66.98,67.08,66.95,67.07,53900.0,42.77,42.8339,42.7508,42.8275,53900.0
2014-05-12 09:30:00,67.23,67.33,67.22,67.26,18400.0,42.9296,42.9935,42.9232,42.9488,18400.0
2014-05-12 10:00:00,67.27,67.33,67.25,67.29,9500.0,42.9552,42.9935,42.9424,42.9679,9500.0
2014-05-12 10:30:00,67.27,67.32,67.23,67.23,25600.0,42.9552,42.9871,42.9296,42.9296,25600.0
2014-05-12 11:00:00,67.21,67.34,67.21,67.34,7200.0,42.9169,42.9999,42.9169,42.9999,7200.0
2014-05-12 11:30:00,67.32,67.45,67.32,67.45,10900.0,42.9871,43.0701,42.9871,43.0701,10900.0
2014-05-12 12:00:00,67.45,67.46,67.39,67.41,9500.0,43.0701,43.0765,43.0318,43.0446,9500.0
2014-05-12 12:30:00,67.41,67.44,67.39,67.44,6200.0,43.0446,43.0637,43.0318,43.0637,6200.0
2014-05-12 13:00:00,67.46,67.47,67.36,67.41,7100.0,43.0765,43.0829,43.0126,43.0446,7100.0
2014-05-12 13:30:00,67.42,67.45,67.39,67.44,8700.0,43.051,43.0701,43.0318,43.0637,8700.0
2014-05-12 14:00:00,67.44,67.44,67.36,67.39,10000.0,43.0637,43.0637,43.0126,43.0318,10000.0
2014-05-12 14:30:00,67.4,67.44,67.4,67.43,13200.0,43.0382,43.0637,43.0382,43.0573,13200.0
2014-05-12 15:00:00,67.43,67.45,67.39,67.42,21800.0,43.0573,43.0701,43.0318,43.051,21800.0
2014-05-12 15:30:00,67.42,67.55,67.42,67.52,56000.0,43.051,43.134,43.051,43.1148,56000.0
2014-05-13 09:30:00,67.59,67.64,67.27,67.47,33600.0,43.1595,43.1914,42.9552,43.0829,33600.0
2014-05-13 10:00:00,67.44,67.55,67.43,67.54,9000.0,43.0637,43.134,43.0573,43.1276,9000.0
2014-05-13 10:30:00,67.54,67.55,67.41,67.41,6400.0,43.1276,43.134,43.0446,43.0446,6400.0
2014-05-13 11:00:00,67.42,67.43,67.33,67.41,11300.0,43.051,43.0573,42.9935,43.0446,11300.0
2014-05-13 11:30:00,67.42,67.45,67.34,67.43,12500.0,43.051,43.0701,42.9999,43.0573,12500.0
2014-05-13 12:00:00,67.44,67.45,67.38,67.4,6000.0,43.0637,43.0701,43.0254,43.0382,6000.0
2014-05-13 12:30:00,67.4,67.4,67.28,67.32,17200.0,43.0382,43.0382,42.9616,42.9871,17200.0
2014-05-13 13:00:00,67.34,67.37,67.31,67.32,6500.0,42.9999,43.019,42.9807,42.9871,6500.0
2014-05-13 13:30:00,67.32,67.32,67.26,67.28,4100.0,42.9871,42.9871,42.9488,42.9616,4100.0
2014-05-13 14:00:00,67.28,67.37,67.28,67.36,4400.0,42.9616,43.019,42.9616,43.0126,4400.0
2014-05-13 14:30:00,67.37,67.4,67.34,67.34,5900.0,43.019,43.0382,42.9999,42.9999,5900.0
2014-05-13 15:00:00,67.36,67.37,67.29,67.31,5700.0,43.0126,43.019,42.9679,42.9807,5700.0
2014-05-13 15:30:00,67.31,67.44,67.28,67.42,43600.0,42.9807,43.0637,42.9616,43.051,43600.0
2014-05-14 09:30:00,67.33,67.52,67.32,67.35,13300.0,42.9935,43.1148,42.9871,43.0063,13300.0
2014-05-14 10:00:00,67.34,67.42,67.32,67.39,7500.0,42.9999,43.051,42.9871,43.0318,7500.0
2014-05-14 10:30:00,67.39,67.43,67.34,67.39,6200.0,43.0318,43.0573,42.9999,43.0318,6200.0
2014-05-14 11:00:00,67.4,67.47,67.35,67.35,6600.0,43.0382,43.0829,43.0063,43.0063,6600.0
2014-05-14 11:30:00,67.37,67.51,67.37,67.49,14700.0,43.019,43.1084,43.019,43.0957,14700.0
2014-05-14 12:00:00,67.48,67.56,67.45,67.56,10700.0,43.0893,43.1404,43.0701,43.1404,10700.0
2014-05-14 12:30:00,67.56,67.6,67.53,67.56,3200.0,43.1404,43.1659,43.1212,43.1404,3200.0
2014-05-14 13:00:00,67.55,67.59,67.55,67.59,4400.0,43.134,43.1595,43.134,43.1595,4400.0
2014-05-14 13:30:00,67.6,67.64,67.57,67.62,6400.0,43.1659,43.1914,43.1467,43.1787,6400.0
2014-05-14 14:00:00,67.61,67.61,67.55,67.57,11300.0,43.1723,43.1723,43.134,43.1467,11300.0
2014-05-14 14:30:00,67.55,67.55,67.5,67.54,8100.0,43.134,43.134,43.102,43.1276,8100.0
2014-05-14 15:00:00,67.54,67.56,67.51,67.56,20500.0,43.1276,43.1404,43.1084,43.1404,20500.0
2014-05-14 15:30:00,67.56,67.56,67.48,67.55,77400.0,43.1404,43.1404,43.0893,43.134,77400.0
2014-05-15 09:30:00,67.59,67.72,67.47,67.54,30300.0,43.1595,43.2425,43.0829,43.1276,30300.0
2014-05-15 10:00:00,67.55,67.55,67.25,67.34,8500.0,43.134,43.134,42.9424,42.9999,8500.0
2014-05-15 10:30:00,67.31,67.38,67.25,67.25,10600.0,42.9807,43.0254,42.9424,42.9424,10600.0
2014-05-15 11:00:00,67.23,67.27,67.15,67.18,9100.0,42.9296,42.9552,42.8786,42.8977,9100.0
2014-05-15 11:30:00,67.16,67.22,67.07,67.07,5700.0,42.8849,42.9232,42.8275,42.8275,5700.0
2014-05-15 12:00:00,67.05,67.2,67.05,67.05,13700.0,42.8147,42.9105,42.8147,42.8147,13700.0
2014-05-15 12:30:00,67.05,67.09,67.01,67.07,24700.0,42.8147,42.8402,42.7892,42.8275,24700.0
2014-05-15 13:00:00,67.08,67.09,67.02,67.02,10900.0,42.8339,42.8402,42.7955,42.7955,10900.0
2014-05-15 13:30:00,67.02,67.02,66.99,67.01,5000.0,42.7955,42.7955,42.7764,42.7892,5000.0
2014-05-15 14:00:00,67.0,67.06,66.99,67.04,7600.0,42.7828,42.8211,42.7764,42.8083,7600.0
2014-05-15 14:30:00,67.05,67.12,67.03,67.11,9100.0,42.8147,42.8594,42.8019,42.853,9100.0
2014-05-15 15:00:00,67.1,67.12,67.06,67.07,7300.0,42.8466,42.8594,42.8211,42.8275,7300.0
2014-05-15 15:30:00,67.06,67.29,67.06,67.29,49600.0,42.8211,42.9679,42.8211,42.9679,49600.0
2014-05-16 09:30:00,67.32,67.45,67.02,67.03,32400.0,42.9871,43.0701,42.7955,42.8019,32400.0
2014-05-16 10:00:00,67.01,67.08,67.0,67.05,10000.0,42.7892,42.8339,42.7828,42.8147,10000.0
2014-05-16 10:30:00,67.04,67.09,67.01,67.08,6600.0,42.8083,42.8402,42.7892,42.8339,6600.0
2014-05-16 11:00:00,67.06,67.11,67.0,67.05,6800.0,42.8211,42.853,42.7828,42.8147,6800.0
2014-05-16 11:30:00,67.05,67.1,66.98,66.98,6600.0,42.8147,42.8466,42.77,42.77,6600.0
2014-05-16 12:00:00,66.97,67.05,66.97,67.02,5500.0,42.7636,42.8147,42.7636,42.7955,5500.0
2014-05-16 12:30:00,67.03,67.04,67.02,67.04,2800.0,42.8019,42.8083,42.7955,42.8083,2800.0
2014-05-16 13:00:00,67.02,67.02,66.97,66.99,8200.0,42.7955,42.7955,42.7636,42.7764,8200.0
2014-05-16 13:30:00,66.98,67.0,66.88,66.88,14700.0,42.77,42.7828,42.7061,42.7061,14700.0
2014-05-16 14:00:00,66.87,66.88,66.74,66.83,34400.0,42.6998,42.7061,42.6167,42.6742,34400.0
2014-05-16 14:30:00,66.82,66.98,66.81,66.98,16500.0,42.6678,42.77,42.6614,42.77,16500.0
2014-05-16 15:00:00,66.97,67.01,66.92,66.99,21000.0,42.7636,42.7892,42.7317,42.7764,21000.0
2014-05-16 15:30:00,67.0,67.06,66.96,67.06,59600.0,42.7828,42.8211,42.7572,42.8211,59600.0
2014-05-19 09:30:00,66.98,66.98,66.8,66.91,7700.0,42.77,42.77,42.6551,42.7253,7700.0
2014-05-19 10:00:00,66.92,66.92,66.78,66.81,5500.0,42.7317,42.7317,42.6423,42.6614,5500.0
2014-05-19 10:30:00,66.8,66.88,66.77,66.85,8700.0,42.6551,42.7061,42.6359,42.687,8700.0
2014-05-19 11:00:00,66.85,66.98,66.82,66.93,5700.0,42.687,42.77,42.6678,42.7381,5700.0
2014-05-19 11:30:00,66.94,67.1,66.94,67.1,9000.0,42.7445,42.8466,42.7445,42.8466,9000.0
2014-05-19 12:00:00,67.1,67.19,67.1,67.14,3900.0,42.8466,42.9041,42.8466,42.8722,3900.0
2014-05-19 12:30:00,67.12,67.12,67.07,67.09,2600.0,42.8594,42.8594,42.8275,42.8402,2600.0
2014-05-19 13:00:00,67.09,67.14,67.08,67.13,8700.0,42.8402,42.8722,42.8339,42.8658,8700.0
2014-05-19 13:30:00,67.14,67.17,67.11,67.15,2700.0,42.8722,42.8913,42.853,42.8786,2700.0
2014-05-19 14:00:00,67.14,67.19,67.11,67.18,4500.0,42.8722,42.9041,42.853,42.8977,4500.0
2014-05-19 14:30:00,67.17,67.17,67.12,67.12,5100.0,42.8913,42.8913,42.8594,42.8594,5100.0
2014-05-19 15:00:00,67.13,67.14,67.07,67.14,19600.0,42.8658,42.8722,42.8275,42.8722,19600.0
2014-05-19 15:30:00,67.15,67.29,67.15,67.26,23500.0,42.8786,42.9679,42.8786,42.9488,23500.0
2014-05-20 09:30:00,66.92,66.93,66.41,66.51,46800.0,42.7317,42.7381,42.406,42.4699,46800.0
2014-05-20 10:00:00,66.52,66.7,66.47,66.47,22500.0,42.4763,42.5912,42.4443,42.4443,22500.0
2014-05-20 10:30:00,66.47,66.82,66.46,66.81,17100.0,42.4443,42.6678,42.438,42.6614,17100.0
2014-05-20 11:00:00,66.82,66.94,66.79,66.93,22100.0,42.6678,42.7445,42.6487,42.7381,22100.0
2014-05-20 11:30:00,66.93,67.04,66.91,67.04,28600.0,42.7381,42.8083,42.7253,42.8083,28600.0
2014-05-20 12:00:00,67.05,67.09,66.98,67.07,29800.0,42.8147,42.8402,42.77,42.8275,29800.0
2014-05-20 12:30:00,67.08,67.16,67.05,67.16,17800.0,42.8339,42.8849,42.8147,42.8849,17800.0
2014-05-20 13:00:00,67.15,67.2,67.11,67.11,21100.0,42.8786,42.9105,42.853,42.853,21100.0
2014-05-20 13:30:00,67.12,67.2,67.11,67.16,24900.0,42.8594,42.9105,42.853,42.8849,24900.0
2014-05-20 14:00:00,67.16,67.35,67.15,67.25,31400.0,42.8849,43.0063,42.8786,42.9424,31400.0
2014-05-20 14:30:00,67.22,67.4,67.21,67.39,33900.0,42.9232,43.0382,42.9169,43.0318,33900.0
2014-05-20 15:00:00,67.39,67.59,67.38,67.59,53800.0,43.0318,43.1595,43.0254,43.1595,53800.0
2014-05-20 15:30:00,67.59,67.64,67.36,67.36,92000.0,43.1595,43.1914,43.0126,43.0126,92000.0
2014-05-21 09:30:00,67.39,67.68,67.3,67.51,29600.0,43.0318,43.217,42.9743,43.1084,29600.0
2014-05-21 10:00:00,67.51,67.58,67.48,67.58,15200.0,43.1084,43.1531,43.0893,43.1531,15200.0
2014-05-21 10:30:00,67.61,67.77,67.61,67.71,18500.0,43.1723,43.2745,43.1723,43.2361,18500.0
2014-05-21 11:00:00,67.69,67.75,67.65,67.67,18200.0,43.2234,43.2617,43.1978,43.2106,18200.0
2014-05-21 11:30:00,67.67,67.71,67.6,67.71,17600.0,43.2106,43.2361,43.1659,43.2361,17600.0
2014-05-21 12:00:00,67.71,67.84,67.71,67.83,24900.0,43.2361,43.3191,43.2361,43.3128,24900.0
2014-05-21 12:30:00,67.83,67.84,67.78,67.81,9900.0,43.3128,43.3191,43.2808,43.3,9900.0
2014-05-21 13:00:00,67.8,67.84,67.77,67.8,19600.0,43.2936,43.3191,43.2745,43.2936,19600.0
2014-05-21 13:30:00,67.81,67.86,67.79,67.84,16800.0,43.3,43.3319,43.2872,43.3191,16800.0
2014-05-21 14:00:00,67.83,67.89,67.71,67.87,17800.0,43.3128,43.3511,43.2361,43.3383,17800.0
2014-05-21 14:30:00,67.87,68.03,67.86,68.02,26300.0,43.3383,43.4405,43.3319,43.4341,26300.0
2014-05-21 15:00:00,67.98,67.99,67.83,67.83,15500.0,43.4085,43.4149,43.3128,43.3128,15500.0
2014-05-21 15:30:00,67.83,68.01,67.76,67.99,61300.0,43.3128,43.4277,43.2681,43.4149,61300.0
2014-05-22 09:30:00,68.92,69.59,68.77,69.3,194100.0,44.0088,44.4366,43.913,44.2514,194100.0
2014-05-22 10:00:00,69.31,69.38,69.05,69.31,26300.0,44.2578,44.3025,44.0918,44.2578,26300.0
2014-05-22 10:30:00,69.31,69.53,69.3,69.42,36600.0,44.2578,44.3983,44.2514,44.3281,36600.0
2014-05-22 11:00:00,69.39,69.63,69.39,69.53,36900.0,44.3089,44.4622,44.3089,44.3983,36900.0
2014-05-22 11:30:00,69.53,69.59,69.45,69.47,19300.0,44.3983,44.4366,44.3472,44.36,19300.0
2014-05-22 12:00:00,69.48,69.5,69.41,69.48,22800.0,44.3664,44.3791,44.3217,44.3664,22800.0
2014-05-22 12:30:00,69.48,69.57,69.45,69.46,21100.0,44.3664,44.4238,44.3472,44.3536,21100.0
2014-05-22 13:00:00,69.45,69.48,69.44,69.47,21100.0,44.3472,44.3664,44.3408,44.36,21100.0
2014-05-22 13:30:00,69.47,69.53,69.47,69.5,20600.0,44.36,44.3983,44.36,44.3791,20600.0
2014-05-22 14:00:00,69.5,69.51,69.44,69.48,14900.0,44.3791,44.3855,44.3408,44.3664,14900.0
2014-05-22 14:30:00,69.48,69.49,69.42,69.43,24300.0,44.3664,44.3728,44.3281,44.3344,24300.0
2014-05-22 15:00:00,69.43,69.43,69.22,69.24,58100.0,44.3344,44.3344,44.2003,44.2131,58100.0
2014-05-22 15:30:00,69.24,69.31,69.19,69.22,203600.0,44.2131,44.2578,44.1812,44.2003,203600.0
2014-05-23 09:30:00,69.44,69.6,69.16,69.49,43800.0,44.3408,44.443,44.162,44.3728,43800.0
2014-05-23 10:00:00,69.48,69.51,69.27,69.28,29100.0,44.3664,44.3855,44.2323,44.2387,29100.0
2014-05-23 10:30:00,69.28,69.46,69.25,69.46,13700.0,44.2387,44.3536,44.2195,44.3536,13700.0
2014-05-23 11:00:00,69.45,69.56,69.45,69.52,17800.0,44.3472,44.4175,44.3472,44.3919,17800.0
2014-05-23 11:30:00,69.52,69.54,69.46,69.5,9400.0,44.3919,44.4047,44.3536,44.3791,9400.0
2014-05-23 12:00:00,69.5,69.51,69.43,69.46,11800.0,44.3791,44.3855,44.3344,44.3536,11800.0
2014-05-23 12:30:00,69.46,69.46,69.26,69.26,16100.0,44.3536,44.3536,44.2259,44.2259,16100.0
2014-05-23 13:00:00,69.27,69.27,69.13,69.15,15000.0,44.2323,44.2323,44.1429,44.1556,15000.0
2014-05-23 13:30:00,69.15,69.23,69.12,69.17,20900.0,44.1556,44.2067,44.1365,44.1684,20900.0
2014-05-23 14:00:00,69.18,69.26,69.17,69.22,14400.0,44.1748,44.2259,44.1684,44.2003,14400.0
2014-05-23 14:30:00,69.24,69.26,69.1,69.1,24200.0,44.2131,44.2259,44.1237,44.1237,24200.0
2014-05-23 15:00:00,69.12,69.18,69.11,69.17,19500.0,44.1365,44.1748,44.1301,44.1684,19500.0
2014-05-23 15:30:00,69.17,69.24,69.08,69.23,39400.0,44.1684,44.2131,44.1109,44.2067,39400.0
2014-05-27 09:30:00,69.8,70.01,69.32,69.38,213200.0,44.5707,44.7048,44.2642,44.3025,213200.0
2014-05-27 10:00:00,69.39,69.45,69.33,69.36,24000.0,44.3089,44.3472,44.2706,44.2897,24000.0
2014-05-27 10:30:00,69.37,69.43,69.31,69.39,13700.0,44.2961,44.3344,44.2578,44.3089,13700.0
2014-05-27 11:00:00,69.4,69.44,69.25,69.3,34100.0,44.3153,44.3408,44.2195,44.2514,34100.0
2014-05-27 11:30:00,69.31,69.41,69.3,69.34,13800.0,44.2578,44.3217,44.2514,44.277,13800.0
2014-05-27 12:00:00,69.35,69.36,69.22,69.22,9800.0,44.2834,44.2897,44.2003,44.2003,9800.0
2014-05-27 12:30:00,69.22,69.26,69.21,69.21,7600.0,44.2003,44.2259,44.194,44.194,7600.0
2014-05-27 13:00:00,69.23,69.23,69.17,69.19,11600.0,44.2067,44.2067,44.1684,44.1812,11600.0
2014-05-27 13:30:00,69.19,69.19,69.13,69.19,8200.0,44.1812,44.1812,44.1429,44.1812,8200.0
2014-05-27 14:00:00,69.2,69.31,69.16,69.28,21400.0,44.1876,44.2578,44.162,44.2387,21400.0
2014-05-27 14:30:00,69.29,69.34,69.27,69.31,19000.0,44.245,44.277,44.2323,44.2578,19000.0
2014-05-27 15:00:00,69.31,69.31,69.21,69.21,35500.0,44.2578,44.2578,44.194,44.194,35500.0
2014-05-27 15:30:00,69.2,69.39,69.2,69.31,75600.0,44.1876,44.3089,44.1876,44.2578,75600.0
2014-05-28 09:30:00,69.35,69.45,69.22,69.22,45600.0,44.2834,44.3472,44.2003,44.2003,45600.0
2014-05-28 10:00:00,69.23,69.23,68.78,68.85,144600.0,44.2067,44.2067,43.9194,43.9641,144600.0
2014-05-28 10:30:00,68.84,68.96,68.84,68.92,15500.0,43.9577,44.0343,43.9577,44.0088,15500.0
2014-05-28 11:00:00,68.95,68.95,68.82,68.83,7600.0,44.0279,44.0279,43.9449,43.9513,7600.0
2014-05-28 11:30:00,68.84,68.84,68.78,68.81,13100.0,43.9577,43.9577,43.9194,43.9385,13100.0
2014-05-28 12:00:00,68.82,68.83,68.71,68.73,9100.0,43.9449,43.9513,43.8747,43.8875,9100.0
2014-05-28 12:30:00,68.71,68.8,68.71,68.77,12200.0,43.8747,43.9322,43.8747,43.913,12200.0
2014-05-28 13:00:00,68.77,68.86,68.76,68.82,7400.0,43.913,43.9705,43.9066,43.9449,7400.0
2014-05-28 13:30:00,68.83,68.91,68.81,68.87,9400.0,43.9513,44.0024,43.9385,43.9769,9400.0
2014-05-28 14:00:00,68.87,68.9,68.85,68.86,8900.0,43.9769,43.996,43.9641,43.9705,8900.0
2014-05-28 14:30:00,68.86,68.99,68.84,68.99,10300.0,43.9705,44.0535,43.9577,44.0535,10300.0
2014-05-28 15:00:00,68.98,69.07,68.97,69.04,13800.0,44.0471,44.1046,44.0407,44.0854,13800.0
2014-05-28 15:30:00,69.05,69.1,69.01,69.08,48900.0,44.0918,44.1237,44.0663,44.1109,48900.0
2014-05-29 09:30:00,69.12,69.26,68.6,68.65,44500.0,44.1365,44.2259,43.8044,43.8364,44500.0
2014-05-29 10:00:00,68.64,68.68,68.52,68.61,17400.0,43.83,43.8555,43.7534,43.8108,17400.0
2014-05-29 10:30:00,68.6,68.81,68.55,68.79,26400.0,43.8044,43.9385,43.7725,43.9258,26400.0
2014-05-29 11:00:00,68.79,68.87,68.72,68.87,16700.0,43.9258,43.9769,43.8811,43.9769,16700.0
2014-05-29 11:30:00,68.86,68.87,68.7,68.73,21400.0,43.9705,43.9769,43.8683,43.8875,21400.0
2014-05-29 12:00:00,68.74,68.75,68.69,68.74,24800.0,43.8938,43.9002,43.8619,43.8938,24800.0
2014-05-29 12:30:00,68.75,68.77,68.65,68.66,21700.0,43.9002,43.913,43.8364,43.8428,21700.0
2014-05-29 13:00:00,68.69,68.73,68.6,68.63,47500.0,43.8619,43.8875,43.8044,43.8236,47500.0
2014-05-29 13:30:00,68.64,68.74,68.63,68.74,35600.0,43.83,43.8938,43.8236,43.8938,35600.0
2014-05-29 14:00:00,68.75,68.78,68.72,68.78,40400.0,43.9002,43.9194,43.8811,43.9194,40400.0
2014-05-29 14:30:00,68.78,68.9,68.77,68.88,35000.0,43.9194,43.996,43.913,43.9832,35000.0
2014-05-29 15:00:00,68.89,68.9,68.83,68.85,52500.0,43.9896,43.996,43.9513,43.9641,52500.0
2014-05-29 15:30:00,68.85,69.0,68.85,69.0,150100.0,43.9641,44.0599,43.9641,44.0599,150100.0
2014-05-30 09:30:00,68.63,68.75,68.46,68.65,59800.0,43.8236,43.9002,43.715,43.8364,59800.0
2014-05-30 10:00:00,68.63,68.73,68.54,68.61,24200.0,43.8236,43.8875,43.7661,43.8108,24200.0
2014-05-30 10:30:00,68.61,68.62,68.52,68.59,21200.0,43.8108,43.8172,43.7534,43.7981,21200.0
2014-05-30 11:00:00,68.58,68.61,68.47,68.53,14800.0,43.7917,43.8108,43.7214,43.7597,14800.0
2014-05-30 11:30:00,68.54,68.73,68.53,68.72,15700.0,43.7661,43.8875,43.7597,43.8811,15700.0
2014-05-30 12:00:00,68.72,68.82,68.68,68.77,22000.0,43.8811,43.9449,43.8555,43.913,22000.0
2014-05-30 12:30:00,68.76,68.82,68.73,68.77,13400.0,43.9066,43.9449,43.8875,43.913,13400.0
2014-05-30 13:00:00,68.76,68.8,68.74,68.78,9600.0,43.9066,43.9322,43.8938,43.9194,9600.0
2014-05-30 13:30:00,68.79,68.81,68.74,68.81,7700.0,43.9258,43.9385,43.8938,43.9385,7700.0
2014-05-30 14:00:00,68.82,68.94,68.82,68.94,19500.0,43.9449,44.0216,43.9449,44.0216,19500.0
2014-05-30 14:30:00,68.92,68.97,68.88,68.97,21100.0,44.0088,44.0407,43.9832,44.0407,21100.0
2014-05-30 15:00:00,68.94,68.95,68.83,68.94,22600.0,44.0216,44.0279,43.9513,44.0216,22600.0
2014-05-30 15:30:00,68.95,69.13,68.83,68.83,160900.0,44.0279,44.1429,43.9513,43.9513,160900.0
2014-06-02 09:30:00,68.9,68.95,68.52,68.7,39900.0,43.996,44.0279,43.7534,43.8683,39900.0
2014-06-02 10:00:00,68.7,68.74,68.4,68.4,18700.0,43.8683,43.8938,43.6767,43.6767,18700.0
2014-06-02 10:30:00,68.39,68.57,68.38,68.51,13600.0,43.6704,43.7853,43.664,43.747,13600.0
2014-06-02 11:00:00,68.5,68.59,68.47,68.48,16900.0,43.7406,43.7981,43.7214,43.7278,16900.0
2014-06-02 11:30:00,68.49,68.52,68.41,68.49,23900.0,43.7342,43.7534,43.6831,43.7342,23900.0
2014-06-02 12:00:00,68.49,68.52,68.44,68.44,11800.0,43.7342,43.7534,43.7023,43.7023,11800.0
2014-06-02 12:30:00,68.44,68.53,68.41,68.5,7200.0,43.7023,43.7597,43.6831,43.7406,7200.0
2014-06-02 13:00:00,68.5,68.51,68.43,68.43,18200.0,43.7406,43.747,43.6959,43.6959,18200.0
2014-06-02 13:30:00,68.43,68.45,68.41,68.41,17600.0,43.6959,43.7087,43.6831,43.6831,17600.0
2014-06-02 14:00:00,68.42,68.49,68.32,68.46,22200.0,43.6895,43.7342,43.6257,43.715,22200.0
2014-06-02 14:30:00,68.45,68.45,68.39,68.44,20100.0,43.7087,43.7087,43.6704,43.7023,20100.0
2014-06-02 15:00:00,68.45,68.48,68.39,68.39,26900.0,43.7087,43.7278,43.6704,43.6704,26900.0
2014-06-02 15:30:00,68.39,68.5,68.35,68.48,49400.0,43.6704,43.7406,43.6448,43.7278,49400.0
2014-06-03 09:30:00,68.3,68.31,68.1,68.29,36300.0,43.6129,43.6193,43.4852,43.6065,36300.0
2014-06-03 10:00:00,68.31,68.31,68.22,68.23,28300.0,43.6193,43.6193,43.5618,43.5682,28300.0
2014-06-03 10:30:00,68.25,68.28,68.2,68.26,35900.0,43.581,43.6001,43.549,43.5873,35900.0
2014-06-03 11:00:00,68.25,68.34,68.23,68.33,41100.0,43.581,43.6384,43.5682,43.632,41100.0
2014-06-03 11:30:00,68.34,68.43,68.27,68.43,47600.0,43.6384,43.6959,43.5937,43.6959,47600.0
2014-06-03 12:00:00,68.46,68.56,68.45,68.48,22300.0,43.715,43.7789,43.7087,43.7278,22300.0
2014-06-03 12:30:00,68.48,68.48,68.42,68.45,12400.0,43.7278,43.7278,43.6895,43.7087,12400.0
2014-06-03 13:00:00,68.45,68.49,68.44,68.48,19900.0,43.7087,43.7342,43.7023,43.7278,19900.0
2014-06-03 13:30:00,68.46,68.48,68.42,68.44,16700.0,43.715,43.7278,43.6895,43.7023,16700.0
2014-06-03 14:00:00,68.47,68.55,68.46,68.53,8400.0,43.7214,43.7725,43.715,43.7597,8400.0
2014-06-03 14:30:00,68.53,68.56,68.52,68.55,10700.0,43.7597,43.7789,43.7534,43.7725,10700.0
2014-06-03 15:00:00,68.55,68.56,68.45,68.46,16000.0,43.7725,43.7789,43.7087,43.715,16000.0
2014-06-03 15:30:00,68.47,68.48,68.31,68.35,65100.0,43.7214,43.7278,43.6193,43.6448,65100.0
2014-06-04 09:30:00,68.13,68.14,67.97,68.03,49100.0,43.5043,43.5107,43.4022,43.4405,49100.0
2014-06-04 10:00:00,68.02,68.08,67.88,68.01,14300.0,43.4341,43.4724,43.3447,43.4277,14300.0
2014-06-04 10:30:00,68.03,68.23,68.02,68.22,27500.0,43.4405,43.5682,43.4341,43.5618,27500.0
2014-06-04 11:00:00,68.21,68.27,68.16,68.25,15800.0,43.5554,43.5937,43.5235,43.581,15800.0
2014-06-04 11:30:00,68.24,68.33,68.22,68.32,8900.0,43.5746,43.632,43.5618,43.6257,8900.0
2014-06-04 12:00:00,68.33,68.36,68.29,68.36,8200.0,43.632,43.6512,43.6065,43.6512,8200.0
2014-06-04 12:30:00,68.36,68.49,68.33,68.43,9000.0,43.6512,43.7342,43.632,43.6959,9000.0
2014-06-04 13:00:00,68.44,68.53,68.42,68.49,13800.0,43.7023,43.7597,43.6895,43.7342,13800.0
2014-06-04 13:30:00,68.49,68.6,68.48,68.57,22600.0,43.7342,43.8044,43.7278,43.7853,22600.0
2014-06-04 14:00:00,68.57,68.66,68.53,68.55,16200.0,43.7853,43.8428,43.7597,43.7725,16200.0
2014-06-04 14:30:00,68.54,68.55,68.51,68.52,23800.0,43.7661,43.7725,43.747,43.7534,23800.0
2014-06-04 15:00:00,68.51,68.52,68.41,68.42,21700.0,43.747,43.7534,43.6831,43.6895,21700.0
2014-06-04 15:30:00,68.41,68.47,68.37,68.42,64100.0,43.6831,43.7214,43.6576,43.6895,64100.0
2014-06-05 09:30:00,68.51,68.51,68.03,68.04,52400.0,43.747,43.747,43.4405,43.4469,52400.0
2014-06-05 10:00:00,68.03,68.14,68.0,68.1,18300.0,43.4405,43.5107,43.4213,43.4852,18300.0
2014-06-05 10:30:00,68.1,68.11,68.0,68.02,25100.0,43.4852,43.4916,43.4213,43.4341,25100.0
2014-06-05 11:00:00,68.04,68.17,68.04,68.15,16900.0,43.4469,43.5299,43.4469,43.5171,16900.0
2014-06-05 11:30:00,68.13,68.14,68.04,68.11,22800.0,43.5043,43.5107,43.4469,43.4916,22800.0
2014-06-05 12:00:00,68.12,68.31,68.12,68.31,16400.0,43.4979,43.6193,43.4979,43.6193,16400.0
2014-06-05 12:30:00,68.31,68.31,68.21,68.21,12900.0,43.6193,43.6193,43.5554,43.5554,12900.0
2014-06-05 13:00:00,68.2,68.23,68.18,68.19,8600.0,43.549,43.5682,43.5363,43.5426,8600.0
2014-06-05 13:30:00,68.2,68.24,68.08,68.12,25900.0,43.549,43.5746,43.4724,43.4979,25900.0
2014-06-05 14:00:00,68.13,68.17,68.07,68.14,19500.0,43.5043,43.5299,43.466,43.5107,19500.0
2014-06-05 14:30:00,68.13,68.14,68.08,68.09,31200.0,43.5043,43.5107,43.4724,43.4788,31200.0
2014-06-05 15:00:00,68.1,68.15,68.09,68.15,41300.0,43.4852,43.5171,43.4788,43.5171,41300.0
2014-06-05 15:30:00,68.13,68.33,68.13,68.21,136400.0,43.5043,43.632,43.5043,43.5554,136400.0
2014-06-06 09:30:00,68.14,68.16,68.01,68.08,42900.0,43.5107,43.5235,43.4277,43.4724,42900.0
2014-06-06 10:00:00,68.1,68.3,68.04,68.29,28100.0,43.4852,43.6129,43.4469,43.6065,28100.0
2014-06-06 10:30:00,68.3,68.35,68.27,68.32,43900.0,43.6129,43.6448,43.5937,43.6257,43900.0
2014-06-06 11:00:00,68.35,68.37,68.29,68.29,16700.0,43.6448,43.6576,43.6065,43.6065,16700.0
2014-06-06 11:30:00,68.3,68.34,68.25,68.28,19700.0,43.6129,43.6384,43.581,43.6001,19700.0
2014-06-06 12:00:00,68.28,68.31,68.24,68.31,14800.0,43.6001,43.6193,43.5746,43.6193,14800.0
2014-06-06 12:30:00,68.31,68.37,68.28,68.35,13800.0,43.6193,43.6576,43.6001,43.6448,13800.0
2014-06-06 13:00:00,68.36,68.41,68.33,68.38,24600.0,43.6512,43.6831,43.632,43.664,24600.0
2014-06-06 13:30:00,68.38,68.41,68.34,68.37,22400.0,43.664,43.6831,43.6384,43.6576,22400.0
2014-06-06 14:00:00,68.37,68.38,68.29,68.3,23000.0,43.6576,43.664,43.6065,43.6129,23000.0
2014-06-06 14:30:00,68.31,68.4,68.26,68.3,39900.0,43.6193,43.6767,43.5873,43.6129,39900.0
2014-06-06 15:00:00,68.29,68.33,68.26,68.3,24400.0,43.6065,43.632,43.5873,43.6129,24400.0
2014-06-06 15:30:00,68.3,68.35,68.28,68.33,39400.0,43.6129,43.6448,43.6001,43.632,39400.0
2014-06-09 09:30:00,68.47,68.62,68.34,68.42,44900.0,43.7214,43.8172,43.6384,43.6895,44900.0
2014-06-09 10:00:00,68.45,68.66,68.41,68.66,12900.0,43.7087,43.8428,43.6831,43.8428,12900.0
2014-06-09 10:30:00,68.66,68.91,68.66,68.91,22600.0,43.8428,44.0024,43.8428,44.0024,22600.0
2014-06-09 11:00:00,68.92,68.99,68.86,68.96,23500.0,44.0088,44.0535,43.9705,44.0343,23500.0
2014-06-09 11:30:00,68.96,69.05,68.96,69.01,16400.0,44.0343,44.0918,44.0343,44.0663,16400.0
2014-06-09 12:00:00,69.02,69.08,68.99,69.05,25000.0,44.0726,44.1109,44.0535,44.0918,25000.0
2014-06-09 12:30:00,69.04,69.04,68.98,69.0,12600.0,44.0854,44.0854,44.0471,44.0599,12600.0
2014-06-09 13:00:00,68.99,69.06,68.99,69.03,22900.0,44.0535,44.0982,44.0535,44.079,22900.0
2014-06-09 13:30:00,69.02,69.06,69.0,69.01,15700.0,44.0726,44.0982,44.0599,44.0663,15700.0
2014-06-09 14:00:00,69.02,69.08,69.02,69.05,16000.0,44.0726,44.1109,44.0726,44.0918,16000.0
2014-06-09 14:30:00,69.06,69.13,69.0,69.06,14900.0,44.0982,44.1429,44.0599,44.0982,14900.0
2014-06-09 15:00:00,69.05,69.08,68.96,69.01,33100.0,44.0918,44.1109,44.0343,44.0663,33100.0
2014-06-09 15:30:00,69.0,69.11,68.97,68.98,86500.0,44.0599,44.1301,44.0407,44.0471,86500.0
2014-06-10 09:30:00,68.9,69.14,68.83,69.04,41800.0,43.996,44.1493,43.9513,44.0854,41800.0
2014-06-10 10:00:00,69.04,69.05,68.98,68.98,14200.0,44.0854,44.0918,44.0471,44.0471,14200.0
2014-06-10 10:30:00,68.97,68.99,68.89,68.95,10600.0,44.0407,44.0535,43.9896,44.0279,10600.0
2014-06-10 11:00:00,68.96,68.98,68.88,68.97,11700.0,44.0343,44.0471,43.9832,44.0407,11700.0
2014-06-10 11:30:00,68.96,69.08,68.94,69.07,9000.0,44.0343,44.1109,44.0216,44.1046,9000.0
2014-06-10 12:00:00,69.06,69.08,69.02,69.04,10300.0,44.0982,44.1109,44.0726,44.0854,10300.0
2014-06-10 12:30:00,69.04,69.16,69.01,69.16,16500.0,44.0854,44.162,44.0663,44.162,16500.0
2014-06-10 13:00:00,69.16,69.16,69.12,69.15,15800.0,44.162,44.162,44.1365,44.1556,15800.0
2014-06-10 13:30:00,69.14,69.14,69.11,69.13,13200.0,44.1493,44.1493,44.1301,44.1429,13200.0
2014-06-10 14:00:00,69.13,69.15,69.07,69.14,10800.0,44.1429,44.1556,44.1046,44.1493,10800.0
2014-06-10 14:30:00,69.15,69.17,69.13,69.13,23700.0,44.1556,44.1684,44.1429,44.1429,23700.0
2014-06-10 15:00:00,69.13,69.16,68.99,69.05,23000.0,44.1429,44.162,44.0535,44.0918,23000.0
2014-06-10 15:30:00,69.06,69.09,68.98,69.01,62900.0,44.0982,44.1173,44.0471,44.0663,62900.0
2014-06-11 09:30:00,69.06,69.19,68.95,68.98,28800.0,44.0982,44.1812,44.0279,44.0471,28800.0
2014-06-11 10:00:00,68.97,69.18,68.95,69.09,15800.0,44.0407,44.1748,44.0279,44.1173,15800.0
2014-06-11 10:30:00,69.09,69.09,68.98,68.99,4200.0,44.1173,44.1173,44.0471,44.0535,4200.0
2014-06-11 11:00:00,68.99,69.1,68.91,68.96,27300.0,44.0535,44.1237,44.0024,44.0343,27300.0
2014-06-11 11:30:00,68.93,68.93,68.87,68.9,10100.0,44.0152,44.0152,43.9769,43.996,10100.0
2014-06-11 12:00:00,68.88,68.95,68.87,68.88,11200.0,43.9832,44.0279,43.9769,43.9832,11200.0
2014-06-11 12:30:00,68.89,68.91,68.85,68.89,10200.0,43.9896,44.0024,43.9641,43.9896,10200.0
2014-06-11 13:00:00,68.91,68.91,68.83,68.83,8800.0,44.0024,44.0024,43.9513,43.9513,8800.0
2014-06-11 13:30:00,68.82,68.82,68.66,68.7,19800.0,43.9449,43.9449,43.8428,43.8683,19800.0
2014-06-11 14:00:00,68.7,68.74,68.69,68.73,12300.0,43.8683,43.8938,43.8619,43.8875,12300.0
2014-06-11 14:30:00,68.72,68.78,68.68,68.74,11300.0,43.8811,43.9194,43.8555,43.8938,11300.0
2014-06-11 15:00:00,68.74,68.82,68.73,68.82,9100.0,43.8938,43.9449,43.8875,43.9449,9100.0
2014-06-11 15:30:00,68.82,68.91,68.75,68.84,77700.0,43.9449,44.0024,43.9002,43.9577,77700.0
2014-06-12 09:30:00,68.85,68.88,68.45,68.5,21000.0,43.9641,43.9832,43.7087,43.7406,21000.0
2014-06-12 10:00:00,68.51,68.66,68.51,68.54,14100.0,43.747,43.8428,43.747,43.7661,14100.0
2014-06-12 10:30:00,68.53,68.53,68.39,68.43,13400.0,43.7597,43.7597,43.6704,43.6959,13400.0
2014-06-12 11:00:00,68.42,68.65,68.39,68.65,8400.0,43.6895,43.8364,43.6704,43.8364,8400.0
2014-06-12 11:30:00,68.69,68.69,68.43,68.47,13200.0,43.8619,43.8619,43.6959,43.7214,13200.0
2014-06-12 12:00:00,68.48,68.66,68.48,68.65,12300.0,43.7278,43.8428,43.7278,43.8364,12300.0
2014-06-12 12:30:00,68.66,68.66,68.57,68.64,9600.0,43.8428,43.8428,43.7853,43.83,9600.0
2014-06-12 13:00:00,68.64,68.66,68.57,68.59,6000.0,43.83,43.8428,43.7853,43.7981,6000.0
2014-06-12 13:30:00,68.59,68.6,68.56,68.57,7700.0,43.7981,43.8044,43.7789,43.7853,7700.0
2014-06-12 14:00:00,68.58,68.61,68.55,68.6,11200.0,43.7917,43.8108,43.7725,43.8044,11200.0
2014-06-12 14:30:00,68.61,68.64,68.57,68.64,13600.0,43.8108,43.83,43.7853,43.83,13600.0
2014-06-12 15:00:00,68.64,68.71,68.63,68.67,15500.0,43.83,43.8747,43.8236,43.8491,15500.0
2014-06-12 15:30:00,68.68,68.8,68.61,68.79,47000.0,43.8555,43.9322,43.8108,43.9258,47000.0
2014-06-13 09:30:00,68.6,69.14,68.59,69.08,20200.0,43.8044,44.1493,43.7981,44.1109,20200.0
2014-06-13 10:00:00,69.06,69.09,68.91,69.06,26700.0,44.0982,44.1173,44.0024,44.0982,26700.0
2014-06-13 10:30:00,69.05,69.19,69.05,69.19,43200.0,44.0918,44.1812,44.0918,44.1812,43200.0
2014-06-13 11:00:00,69.19,69.35,69.19,69.33,62900.0,44.1812,44.2834,44.1812,44.2706,62900.0
2014-06-13 11:30:00,69.33,69.34,69.27,69.3,58700.0,44.2706,44.277,44.2323,44.2514,58700.0
2014-06-13 12:00:00,69.3,69.5,69.29,69.5,40600.0,44.2514,44.3791,44.245,44.3791,40600.0
2014-06-13 12:30:00,69.5,69.51,69.39,69.47,25000.0,44.3791,44.3855,44.3089,44.36,25000.0
2014-06-13 13:00:00,69.45,69.45,69.3,69.34,19200.0,44.3472,44.3472,44.2514,44.277,19200.0
2014-06-13 13:30:00,69.34,69.38,69.23,69.34,27600.0,44.277,44.3025,44.2067,44.277,27600.0
2014-06-13 14:00:00,69.33,69.39,69.3,69.35,36700.0,44.2706,44.3089,44.2514,44.2834,36700.0
2014-06-13 14:30:00,69.36,69.42,69.35,69.42,40500.0,44.2897,44.3281,44.2834,44.3281,40500.0
2014-06-13 15:00:00,69.43,69.44,69.34,69.34,36600.0,44.3344,44.3408,44.277,44.277,36600.0
2014-06-13 15:30:00,69.34,69.35,69.24,69.32,79300.0,44.277,44.2834,44.2131,44.2642,79300.0
2014-06-16 09:30:00,69.17,69.56,69.17,69.54,46900.0,44.1684,44.4175,44.1684,44.4047,46900.0
2014-06-16 10:00:00,69.52,69.68,69.52,69.6,17300.0,44.3919,44.4941,44.3919,44.443,17300.0
2014-06-16 10:30:00,69.61,69.62,69.53,69.57,9700.0,44.4494,44.4558,44.3983,44.4238,9700.0
2014-06-16 11:00:00,69.55,69.56,69.22,69.22,12700.0,44.4111,44.4175,44.2003,44.2003,12700.0
2014-06-16 11:30:00,69.23,69.23,69.14,69.19,7500.0,44.2067,44.2067,44.1493,44.1812,7500.0
2014-06-16 12:00:00,69.2,69.36,69.2,69.36,11300.0,44.1876,44.2897,44.1876,44.2897,11300.0
2014-06-16 12:30:00,69.36,69.38,69.33,69.38,6800.0,44.2897,44.3025,44.2706,44.3025,6800.0
2014-06-16 13:00:00,69.39,69.5,69.39,69.5,10700.0,44.3089,44.3791,44.3089,44.3791,10700.0
2014-06-16 13:30:00,69.5,69.5,69.42,69.42,9900.0,44.3791,44.3791,44.3281,44.3281,9900.0
2014-06-16 14:00:00,69.44,69.49,69.43,69.44,10300.0,44.3408,44.3728,44.3344,44.3408,10300.0
2014-06-16 14:30:00,69.45,69.56,69.45,69.53,16800.0,44.3472,44.4175,44.3472,44.3983,16800.0
2014-06-16 15:00:00,69.52,69.55,69.44,69.44,14400.0,44.3919,44.4111,44.3408,44.3408,14400.0
2014-06-16 15:30:00,69.43,69.48,69.32,69.34,84900.0,44.3344,44.3664,44.2642,44.277,84900.0
2014-06-17 09:30:00,69.3,69.43,69.1,69.41,20500.0,44.2514,44.3344,44.1237,44.3217,20500.0
2014-06-17 10:00:00,69.42,69.45,69.3,69.32,25500.0,44.3281,44.3472,44.2514,44.2642,25500.0
2014-06-17 10:30:00,69.31,69.4,69.28,69.33,9600.0,44.2578,44.3153,44.2387,44.2706,9600.0
2014-06-17 11:00:00,69.35,69.36,69.27,69.3,27100.0,44.2834,44.2897,44.2323,44.2514,27100.0
2014-06-17 11:30:00,69.32,69.36,69.29,69.36,15100.0,44.2642,44.2897,44.245,44.2897,15100.0
2014-06-17 12:00:00,69.37,69.37,69.31,69.36,5200.0,44.2961,44.2961,44.2578,44.2897,5200.0
2014-06-17 12:30:00,69.37,69.38,69.3,69.32,8700.0,44.2961,44.3025,44.2514,44.2642,8700.0
2014-06-17 13:00:00,69.3,69.34,69.24,69.24,12600.0,44.2514,44.277,44.2131,44.2131,12600.0
2014-06-17 13:30:00,69.25,69.29,69.21,69.25,14500.0,44.2195,44.245,44.194,44.2195,14500.0
2014-06-17 14:00:00,69.24,69.25,69.2,69.2,12900.0,44.2131,44.2195,44.1876,44.1876,12900.0
2014-06-17 14:30:00,69.2,69.25,69.19,69.25,15200.0,44.1876,44.2195,44.1812,44.2195,15200.0
2014-06-17 15:00:00,69.25,69.26,69.21,69.22,22200.0,44.2195,44.2259,44.194,44.2003,22200.0
2014-06-17 15:30:00,69.21,69.26,69.18,69.19,70600.0,44.194,44.2259,44.1748,44.1812,70600.0
2014-06-18 09:30:00,69.18,69.29,69.17,69.24,18700.0,44.1748,44.245,44.1684,44.2131,18700.0
2014-06-18 10:00:00,69.24,69.26,69.17,69.18,17600.0,44.2131,44.2259,44.1684,44.1748,17600.0
2014-06-18 10:30:00,69.17,69.18,69.04,69.06,12300.0,44.1684,44.1748,44.0854,44.0982,12300.0
2014-06-18 11:00:00,69.05,69.12,68.95,68.96,13300.0,44.0918,44.1365,44.0279,44.0343,13300.0
2014-06-18 11:30:00,68.98,69.13,68.98,69.1,6900.0,44.0471,44.1429,44.0471,44.1237,6900.0
2014-06-18 12:00:00,69.11,69.13,69.04,69.09,15200.0,44.1301,44.1429,44.0854,44.1173,15200.0
2014-06-18 12:30:00,69.09,69.09,69.03,69.03,6900.0,44.1173,44.1173,44.079,44.079,6900.0
2014-06-18 13:00:00,69.03,69.1,69.03,69.08,9700.0,44.079,44.1237,44.079,44.1109,9700.0
2014-06-18 13:30:00,69.06,69.14,69.04,69.13,10700.0,44.0982,44.1493,44.0854,44.1429,10700.0
2014-06-18 14:00:00,69.13,69.32,69.03,69.28,39700.0,44.1429,44.2642,44.079,44.2387,39700.0
2014-06-18 14:30:00,69.32,69.4,69.29,69.3,18700.0,44.2642,44.3153,44.245,44.2514,18700.0
2014-06-18 15:00:00,69.31,69.41,69.27,69.41,26300.0,44.2578,44.3217,44.2323,44.3217,26300.0
2014-06-18 15:30:00,69.43,69.49,69.36,69.44,61300.0,44.3344,44.3728,44.2897,44.3408,61300.0
2014-06-19 09:30:00,69.6,69.6,69.34,69.45,27100.0,44.443,44.443,44.277,44.3472,27100.0
2014-06-19 10:00:00,69.51,69.52,69.33,69.34,17500.0,44.3855,44.3919,44.2706,44.277,17500.0
2014-06-19 10:30:00,69.36,69.38,69.23,69.27,8300.0,44.2897,44.3025,44.2067,44.2323,8300.0
2014-06-19 11:00:00,69.21,69.36,69.21,69.32,13000.0,44.194,44.2897,44.194,44.2642,13000.0
2014-06-19 11:30:00,69.28,69.33,69.27,69.31,14500.0,44.2387,44.2706,44.2323,44.2578,14500.0
2014-06-19 12:00:00,69.33,69.36,69.24,69.26,8000.0,44.2706,44.2897,44.2131,44.2259,8000.0
2014-06-19 12:30:00,69.25,69.31,69.24,69.29,12400.0,44.2195,44.2578,44.2131,44.245,12400.0
2014-06-19 13:00:00,69.3,69.31,69.25,69.31,13600.0,44.2514,44.2578,44.2195,44.2578,13600.0
2014-06-19 13:30:00,69.32,69.35,69.25,69.27,6400.0,44.2642,44.2834,44.2195,44.2323,6400.0
2014-06-19 14:00:00,69.28,69.28,69.17,69.17,17700.0,44.2387,44.2387,44.1684,44.1684,17700.0
2014-06-19 14:30:00,69.16,69.24,69.11,69.22,22200.0,44.162,44.2131,44.1301,44.2003,22200.0
2014-06-19 15:00:00,69.21,69.31,69.13,69.3,36900.0,44.194,44.2578,44.1429,44.2514,36900.0
2014-06-19 15:30:00,69.29,69.36,69.24,69.36,85900.0,44.245,44.2897,44.2131,44.2897,85900.0
2014-06-20 09:30:00,69.83,70.03,69.73,70.01,44300.0,44.5899,44.7176,44.526,44.7048,44300.0
2014-06-20 10:00:00,70.0,70.0,69.81,69.84,7600.0,44.6984,44.6984,44.5771,44.5962,7600.0
2014-06-20 10:30:00,69.86,69.9,69.75,69.8,7700.0,44.609,44.6346,44.5388,44.5707,7700.0
2014-06-20 11:00:00,69.77,69.77,69.67,69.67,13500.0,44.5515,44.5515,44.4877,44.4877,13500.0
2014-06-20 11:30:00,69.66,69.69,69.61,69.67,25400.0,44.4813,44.5005,44.4494,44.4877,25400.0
2014-06-20 12:00:00,69.65,69.71,69.63,69.71,10900.0,44.4749,44.5132,44.4622,44.5132,10900.0
2014-06-20 12:30:00,69.71,69.76,69.68,69.69,4600.0,44.5132,44.5452,44.4941,44.5005,4600.0
2014-06-20 13:00:00,69.68,69.7,69.65,69.68,9900.0,44.4941,44.5068,44.4749,44.4941,9900.0
2014-06-20 13:30:00,69.69,69.74,69.68,69.74,11700.0,44.5005,44.5324,44.4941,44.5324,11700.0
2014-06-20 14:00:00,69.74,69.75,69.69,69.75,17500.0,44.5324,44.5388,44.5005,44.5388,17500.0
2014-06-20 14:30:00,69.75,69.81,69.73,69.78,12300.0,44.5388,44.5771,44.526,44.5579,12300.0
2014-06-20 15:00:00,69.77,69.78,69.71,69.75,11500.0,44.5515,44.5579,44.5132,44.5388,11500.0
2014-06-20 15:30:00,69.75,69.8,69.74,69.74,91300.0,44.5388,44.5707,44.5324,44.5324,91300.0
2014-06-23 09:30:00,69.77,69.98,69.71,69.93,44100.0,44.5515,44.6856,44.5132,44.6537,44100.0
2014-06-23 10:00:00,69.93,69.94,69.85,69.92,27200.0,44.6537,44.6601,44.6026,44.6473,27200.0
2014-06-23 10:30:00,69.92,69.92,69.71,69.75,8600.0,44.6473,44.6473,44.5132,44.5388,8600.0
2014-06-23 11:00:00,69.74,69.81,69.7,69.7,17700.0,44.5324,44.5771,44.5068,44.5068,17700.0
2014-06-23 11:30:00,69.69,69.8,69.69,69.77,13100.0,44.5005,44.5707,44.5005,44.5515,13100.0
2014-06-23 12:00:00,69.76,69.92,69.76,69.91,10400.0,44.5452,44.6473,44.5452,44.6409,10400.0
2014-06-23 12:30:00,69.91,70.02,69.9,70.0,40100.0,44.6409,44.7112,44.6346,44.6984,40100.0
2014-06-23 13:00:00,70.01,70.06,69.95,70.01,30400.0,44.7048,44.7367,44.6665,44.7048,30400.0
2014-06-23 13:30:00,70.01,70.07,70.01,70.04,18100.0,44.7048,44.7431,44.7048,44.724,18100.0
2014-06-23 14:00:00,70.04,70.17,70.03,70.16,11700.0,44.724,44.807,44.7176,44.8006,11700.0
2014-06-23 14:30:00,70.16,70.19,70.11,70.15,14300.0,44.8006,44.8197,44.7687,44.7942,14300.0
2014-06-23 15:00:00,70.16,70.17,70.13,70.17,9600.0,44.8006,44.807,44.7814,44.807,9600.0
2014-06-23 15:30:00,70.17,70.24,70.14,70.17,50100.0,44.807,44.8517,44.7878,44.807,50100.0
2014-06-24 09:30:00,70.04,70.31,70.01,70.2,36400.0,44.724,44.8964,44.7048,44.8261,36400.0
2014-06-24 10:00:00,70.2,70.22,70.09,70.17,20500.0,44.8261,44.8389,44.7559,44.807,20500.0
2014-06-24 10:30:00,70.16,70.25,70.14,70.23,15800.0,44.8006,44.8581,44.7878,44.8453,15800.0
2014-06-24 11:00:00,70.22,70.28,70.19,70.25,21900.0,44.8389,44.8772,44.8197,44.8581,21900.0
2014-06-24 11:30:00,70.22,70.25,70.19,70.25,9200.0,44.8389,44.8581,44.8197,44.8581,9200.0
2014-06-24 12:00:00,70.23,70.29,70.22,70.23,9900.0,44.8453,44.8836,44.8389,44.8453,9900.0
2014-06-24 12:30:00,70.24,70.25,70.18,70.22,8700.0,44.8517,44.8581,44.8134,44.8389,8700.0
2014-06-24 13:00:00,70.23,70.24,70.1,70.17,7400.0,44.8453,44.8517,44.7623,44.807,7400.0
2014-06-24 13:30:00,70.16,70.17,70.06,70.06,8000.0,44.8006,44.807,44.7367,44.7367,8000.0
2014-06-24 14:00:00,70.06,70.09,69.99,70.01,16500.0,44.7367,44.7559,44.692,44.7048,16500.0
2014-06-24 14:30:00,69.99,69.99,69.89,69.93,12400.0,44.692,44.692,44.6282,44.6537,12400.0
2014-06-24 15:00:00,69.93,69.94,69.74,69.83,11500.0,44.6537,44.6601,44.5324,44.5899,11500.0
2014-06-24 15:30:00,69.84,69.95,69.75,69.89,61200.0,44.5962,44.6665,44.5388,44.6282,61200.0
2014-06-25 09:30:00,70.05,70.1,69.79,69.96,33600.0,44.7303,44.7623,44.5643,44.6729,33600.0
2014-06-25 10:00:00,69.99,70.13,69.93,70.12,13800.0,44.692,44.7814,44.6537,44.775,13800.0
2014-06-25 10:30:00,70.11,70.2,70.08,70.2,8500.0,44.7687,44.8261,44.7495,44.8261,8500.0
2014-06-25 11:00:00,70.2,70.29,70.11,70.12,26100.0,44.8261,44.8836,44.7687,44.775,26100.0
2014-06-25 11:30:00,70.13,70.19,70.05,70.17,28800.0,44.7814,44.8197,44.7303,44.807,28800.0
2014-06-25 12:00:00,70.16,70.19,69.98,70.03,30100.0,44.8006,44.8197,44.6856,44.7176,30100.0
2014-06-25 12:30:00,70.04,70.04,69.93,69.98,11900.0,44.724,44.724,44.6537,44.6856,11900.0
2014-06-25 13:00:00,69.99,70.1,69.99,70.04,12100.0,44.692,44.7623,44.692,44.724,12100.0
2014-06-25 13:30:00,70.04,70.09,69.95,70.08,13700.0,44.724,44.7559,44.6665,44.7495,13700.0
2014-06-25 14:00:00,70.07,70.07,69.94,69.98,18100.0,44.7431,44.7431,44.6601,44.6856,18100.0
2014-06-25 14:30:00,69.97,70.01,69.86,69.88,14900.0,44.6793,44.7048,44.609,44.6218,14900.0
2014-06-25 15:00:00,69.88,70.03,69.86,69.98,20600.0,44.6218,44.7176,44.609,44.6856,20600.0
2014-06-25 15:30:00,69.98,70.04,69.84,69.87,54800.0,44.6856,44.724,44.5962,44.6154,54800.0
2014-06-26 09:30:00,69.82,69.99,69.78,69.93,38200.0,44.5835,44.692,44.5579,44.6537,38200.0
2014-06-26 10:00:00,69.93,70.19,69.93,70.16,28800.0,44.6537,44.8197,44.6537,44.8006,28800.0
2014-06-26 10:30:00,70.18,70.23,70.15,70.16,11900.0,44.8134,44.8453,44.7942,44.8006,11900.0
2014-06-26 11:00:00,70.14,70.24,70.13,70.2,12000.0,44.7878,44.8517,44.7814,44.8261,12000.0
2014-06-26 11:30:00,70.2,70.21,70.11,70.18,7200.0,44.8261,44.8325,44.7687,44.8134,7200.0
2014-06-26 12:00:00,70.19,70.27,70.14,70.27,8800.0,44.8197,44.8708,44.7878,44.8708,8800.0
2014-06-26 12:30:00,70.27,70.38,70.26,70.37,6400.0,44.8708,44.9411,44.8644,44.9347,6400.0
2014-06-26 13:00:00,70.36,70.52,70.34,70.52,10700.0,44.9283,45.0305,44.9155,45.0305,10700.0
2014-06-26 13:30:00,70.5,70.5,70.43,70.43,5800.0,45.0177,45.0177,44.973,44.973,5800.0
2014-06-26 14:00:00,70.42,70.52,70.41,70.51,14300.0,44.9666,45.0305,44.9602,45.0241,14300.0
2014-06-26 14:30:00,70.52,70.6,70.52,70.59,32100.0,45.0305,45.0815,45.0305,45.0752,32100.0
2014-06-26 15:00:00,70.6,70.66,70.59,70.6,48600.0,45.0815,45.1199,45.0752,45.0815,48600.0
2014-06-26 15:30:00,70.6,70.61,70.44,70.45,89400.0,45.0815,45.0879,44.9794,44.9858,89400.0
2014-06-27 09:30:00,70.51,70.98,70.44,70.96,49000.0,45.0241,45.3242,44.9794,45.3114,49000.0
2014-06-27 10:00:00,70.96,71.07,70.95,70.99,38300.0,45.3114,45.3817,45.305,45.3306,38300.0
2014-06-27 10:30:00,71.0,71.15,70.98,71.08,47400.0,45.337,45.4327,45.3242,45.388,47400.0
2014-06-27 11:00:00,71.05,71.25,71.05,71.25,28000.0,45.3689,45.4966,45.3689,45.4966,28000.0
2014-06-27 11:30:00,71.23,71.37,71.22,71.29,13400.0,45.4838,45.5732,45.4774,45.5221,13400.0
2014-06-27 12:00:00,71.29,71.33,71.23,71.25,11000.0,45.5221,45.5477,45.4838,45.4966,11000.0
2014-06-27 12:30:00,71.23,71.27,71.21,71.22,9600.0,45.4838,45.5094,45.4711,45.4774,9600.0
2014-06-27 13:00:00,71.21,71.28,71.19,71.21,12200.0,45.4711,45.5158,45.4583,45.4711,12200.0
2014-06-27 13:30:00,71.21,71.23,71.12,71.12,19300.0,45.4711,45.4838,45.4136,45.4136,19300.0
2014-06-27 14:00:00,71.11,71.2,71.08,71.19,11800.0,45.4072,45.4647,45.388,45.4583,11800.0
2014-06-27 14:30:00,71.2,71.39,71.2,71.36,26600.0,45.4647,45.586,45.4647,45.5668,26600.0
2014-06-27 15:00:00,71.37,71.39,71.27,71.39,22700.0,45.5732,45.586,45.5094,45.586,22700.0
2014-06-27 15:30:00,71.39,71.42,71.25,71.32,66400.0,45.586,45.6052,45.4966,45.5413,66400.0
2014-06-30 09:30:00,71.24,71.65,71.11,71.62,30400.0,45.4902,45.752,45.4072,45.7329,30400.0
2014-06-30 10:00:00,71.61,71.84,71.61,71.82,30100.0,45.7265,45.8733,45.7265,45.8606,30100.0
2014-06-30 10:30:00,71.81,71.81,71.67,71.78,37800.0,45.8542,45.8542,45.7648,45.835,37800.0
2014-06-30 11:00:00,71.8,71.8,71.59,71.73,19200.0,45.8478,45.8478,45.7137,45.8031,19200.0
2014-06-30 11:30:00,71.7,71.7,71.56,71.68,11600.0,45.7839,45.7839,45.6946,45.7712,11600.0
2014-06-30 12:00:00,71.65,71.73,71.63,71.72,16300.0,45.752,45.8031,45.7392,45.7967,16300.0
2014-06-30 12:30:00,71.74,71.82,71.71,71.78,27500.0,45.8095,45.8606,45.7903,45.835,27500.0
2014-06-30 13:00:00,71.78,71.8,71.6,71.61,17300.0,45.835,45.8478,45.7201,45.7265,17300.0
2014-06-30 13:30:00,71.6,71.61,71.51,71.51,17700.0,45.7201,45.7265,45.6626,45.6626,17700.0
2014-06-30 14:00:00,71.52,71.54,71.48,71.51,13800.0,45.669,45.6818,45.6435,45.6626,13800.0
2014-06-30 14:30:00,71.49,71.51,71.27,71.3,35700.0,45.6499,45.6626,45.5094,45.5285,35700.0
2014-06-30 15:00:00,71.31,71.5,71.27,71.5,37700.0,45.5349,45.6562,45.5094,45.6562,37700.0
2014-06-30 15:30:00,71.5,71.54,71.37,71.4,68500.0,45.6562,45.6818,45.5732,45.5924,68500.0
2014-07-01 09:30:00,71.51,71.76,71.51,71.72,7700.0,45.6626,45.8223,45.6626,45.7967,7700.0
2014-07-01 10:00:00,71.68,71.77,71.59,71.62,4600.0,45.7712,45.8286,45.7137,45.7329,4600.0
2014-07-01 10:30:00,71.59,71.76,71.59,71.74,8100.0,45.7137,45.8223,45.7137,45.8095,8100.0
2014-07-01 11:00:00,71.71,71.83,71.71,71.81,4900.0,45.7903,45.867,45.7903,45.8542,4900.0
2014-07-01 11:30:00,71.81,71.9,71.79,71.9,6600.0,45.8542,45.9117,45.8414,45.9117,6600.0
2014-07-01 12:00:00,71.89,71.9,71.83,71.88,9200.0,45.9053,45.9117,45.867,45.8989,9200.0
2014-07-01 12:30:00,71.88,71.89,71.83,71.85,3700.0,45.8989,45.9053,45.867,45.8797,3700.0
2014-07-01 13:00:00,71.86,71.87,71.81,71.86,3600.0,45.8861,45.8925,45.8542,45.8861,3600.0
2014-07-01 13:30:00,71.9,71.9,71.79,71.8,3200.0,45.9117,45.9117,45.8414,45.8478,3200.0
2014-07-01 14:00:00,71.82,72.04,71.82,72.0,34600.0,45.8606,46.0011,45.8606,45.9755,34600.0
2014-07-01 14:30:00,72.01,72.03,71.91,71.97,7600.0,45.9819,45.9947,45.918,45.9564,7600.0
2014-07-01 15:00:00,71.95,71.98,71.9,71.94,7500.0,45.9436,45.9627,45.9117,45.9372,7500.0
2014-07-01 15:30:00,71.92,71.95,71.86,71.93,27700.0,45.9244,45.9436,45.8861,45.9308,27700.0
2014-07-02 09:30:00,71.75,72.08,71.63,71.79,31900.0,45.8159,46.0266,45.7392,45.8414,31900.0
2014-07-02 10:00:00,71.82,71.93,71.74,71.92,61400.0,45.8606,45.9308,45.8095,45.9244,61400.0
2014-07-02 10:30:00,71.9,71.93,71.85,71.85,8500.0,45.9117,45.9308,45.8797,45.8797,8500.0
2014-07-02 11:00:00,71.88,71.97,71.83,71.93,17100.0,45.8989,45.9564,45.867,45.9308,17100.0
2014-07-02 11:30:00,71.93,72.09,71.93,72.07,35000.0,45.9308,46.033,45.9308,46.0202,35000.0
2014-07-02 12:00:00,72.05,72.22,72.04,72.22,15200.0,46.0074,46.116,46.0011,46.116,15200.0
2014-07-02 12:30:00,72.22,72.3,72.19,72.29,27600.0,46.116,46.1671,46.0968,46.1607,27600.0
2014-07-02 13:00:00,72.31,72.31,72.19,72.21,9100.0,46.1735,46.1735,46.0968,46.1096,9100.0
2014-07-02 13:30:00,72.2,72.2,72.14,72.15,3900.0,46.1032,46.1032,46.0649,46.0713,3900.0
2014-07-02 14:00:00,72.13,72.21,72.13,72.2,9700.0,46.0585,46.1096,46.0585,46.1032,9700.0
2014-07-02 14:30:00,72.19,72.22,72.08,72.08,8400.0,46.0968,46.116,46.0266,46.0266,8400.0
2014-07-02 15:00:00,72.09,72.09,72.0,72.0,8700.0,46.033,46.033,45.9755,45.9755,8700.0
2014-07-02 15:30:00,72.0,72.21,71.96,72.21,95100.0,45.9755,46.1096,45.95,46.1096,95100.0
2014-07-03 09:30:00,72.43,72.69,72.33,72.62,33800.0,46.2501,46.4161,46.1862,46.3714,33800.0
2014-07-03 10:00:00,72.64,72.71,72.55,72.67,7100.0,46.3842,46.4289,46.3267,46.4033,7100.0
2014-07-03 10:30:00,72.67,72.8,72.64,72.8,22100.0,46.4033,46.4864,46.3842,46.4864,22100.0
2014-07-03 11:00:00,72.81,72.91,72.79,72.88,25100.0,46.4927,46.5566,46.48,46.5374,25100.0
2014-07-03 11:30:00,72.89,72.98,72.86,72.92,24800.0,46.5438,46.6013,46.5247,46.563,24800.0
2014-07-03 12:00:00,72.92,72.92,72.86,72.87,22400.0,46.563,46.563,46.5247,46.531,22400.0
2014-07-03 12:30:00,72.88,72.91,72.74,72.76,24400.0,46.5374,46.5566,46.448,46.4608,24400.0
2014-07-07 09:30:00,72.57,72.83,72.39,72.41,39600.0,46.3395,46.5055,46.2245,46.2373,39600.0
2014-07-07 10:00:00,72.4,72.43,72.22,72.43,52900.0,46.2309,46.2501,46.116,46.2501,52900.0
2014-07-07 10:30:00,72.39,72.39,72.17,72.2,19200.0,46.2245,46.2245,46.0841,46.1032,19200.0
2014-07-07 11:00:00,72.24,72.24,72.17,72.22,11800.0,46.1288,46.1288,46.0841,46.116,11800.0
2014-07-07 11:30:00,72.21,72.33,72.21,72.32,15700.0,46.1096,46.1862,46.1096,46.1798,15700.0
2014-07-07 12:00:00,72.32,72.39,72.3,72.3,10200.0,46.1798,46.2245,46.1671,46.1671,10200.0
2014-07-07 12:30:00,72.31,72.32,72.28,72.3,14800.0,46.1735,46.1798,46.1543,46.1671,14800.0
2014-07-07 13:00:00,72.29,72.32,72.28,72.32,6300.0,46.1607,46.1798,46.1543,46.1798,6300.0
2014-07-07 13:30:00,72.32,72.34,72.28,72.28,10700.0,46.1798,46.1926,46.1543,46.1543,10700.0
2014-07-07 14:00:00,72.29,72.37,72.29,72.37,5400.0,46.1607,46.2118,46.1607,46.2118,5400.0
2014-07-07 14:30:00,72.36,72.36,72.32,72.34,5400.0,46.2054,46.2054,46.1798,46.1926,5400.0
2014-07-07 15:00:00,72.33,72.35,72.3,72.3,14200.0,46.1862,46.199,46.1671,46.1671,14200.0
2014-07-07 15:30:00,72.3,72.63,72.29,72.62,58900.0,46.1671,46.3778,46.1607,46.3714,58900.0
2014-07-08 09:30:00,72.45,72.56,72.21,72.33,48500.0,46.2629,46.3331,46.1096,46.1862,48500.0
2014-07-08 10:00:00,72.32,72.4,72.24,72.31,33100.0,46.1798,46.2309,46.1288,46.1735,33100.0
2014-07-08 10:30:00,72.3,72.45,72.27,72.39,32800.0,46.1671,46.2629,46.1479,46.2245,32800.0
2014-07-08 11:00:00,72.38,72.55,72.37,72.48,51200.0,46.2182,46.3267,46.2118,46.282,51200.0
2014-07-08 11:30:00,72.47,72.53,72.43,72.47,16300.0,46.2756,46.3139,46.2501,46.2756,16300.0
2014-07-08 12:00:00,72.44,72.56,72.38,72.5,14100.0,46.2565,46.3331,46.2182,46.2948,14100.0
2014-07-08 12:30:00,72.51,72.62,72.5,72.61,12400.0,46.3012,46.3714,46.2948,46.365,12400.0
2014-07-08 13:00:00,72.6,72.81,72.59,72.73,14700.0,46.3586,46.4927,46.3523,46.4417,14700.0
2014-07-08 13:30:00,72.71,72.88,72.69,72.73,24000.0,46.4289,46.5374,46.4161,46.4417,24000.0
2014-07-08 14:00:00,72.72,72.81,72.72,72.77,17100.0,46.4353,46.4927,46.4353,46.4672,17100.0
2014-07-08 14:30:00,72.76,72.84,72.74,72.83,20500.0,46.4608,46.5119,46.448,46.5055,20500.0
2014-07-08 15:00:00,72.83,72.84,72.73,72.76,29600.0,46.5055,46.5119,46.4417,46.4608,29600.0
2014-07-08 15:30:00,72.75,72.88,72.74,72.87,111800.0,46.4544,46.5374,46.448,46.531,111800.0
2014-07-09 09:30:00,72.89,73.64,72.79,73.43,56200.0,46.5438,47.0227,46.48,46.8886,56200.0
2014-07-09 10:00:00,73.45,73.57,73.37,73.57,20200.0,46.9014,46.978,46.8503,46.978,20200.0
2014-07-09 10:30:00,73.58,73.69,73.49,73.67,34100.0,46.9844,47.0547,46.9269,47.0419,34100.0
2014-07-09 11:00:00,73.67,73.7,73.45,73.47,40400.0,47.0419,47.061,46.9014,46.9142,40400.0
2014-07-09 11:30:00,73.46,73.51,73.39,73.49,11400.0,46.9078,46.9397,46.8631,46.9269,11400.0
2014-07-09 12:00:00,73.48,73.48,73.25,73.36,17100.0,46.9206,46.9206,46.7737,46.8439,17100.0
2014-07-09 12:30:00,73.36,73.62,73.34,73.62,19900.0,46.8439,47.01,46.8312,47.01,19900.0
2014-07-09 13:00:00,73.61,73.69,73.55,73.65,19000.0,47.0036,47.0547,46.9653,47.0291,19000.0
2014-07-09 13:30:00,73.65,73.69,73.6,73.61,12100.0,47.0291,47.0547,46.9972,47.0036,12100.0
2014-07-09 14:00:00,73.6,73.74,73.54,73.7,34400.0,46.9972,47.0866,46.9589,47.061,34400.0
2014-07-09 14:30:00,73.68,73.74,73.66,73.7,15300.0,47.0483,47.0866,47.0355,47.061,15300.0
2014-07-09 15:00:00,73.7,73.75,73.59,73.61,42100.0,47.061,47.093,46.9908,47.0036,42100.0
2014-07-09 15:30:00,73.61,73.64,73.55,73.64,88000.0,47.0036,47.0227,46.9653,47.0227,88000.0
2014-07-10 09:30:00,72.9,73.43,72.87,73.22,68800.0,46.5502,46.8886,46.531,46.7545,68800.0
2014-07-10 10:00:00,73.21,73.43,73.18,73.41,19400.0,46.7482,46.8886,46.729,46.8759,19400.0
2014-07-10 10:30:00,73.39,73.44,73.35,73.41,21000.0,46.8631,46.895,46.8376,46.8759,21000.0
2014-07-10 11:00:00,73.41,73.45,73.3,73.31,27400.0,46.8759,46.9014,46.8056,46.812,27400.0
2014-07-10 11:30:00,73.27,73.33,73.27,73.31,11200.0,46.7865,46.8248,46.7865,46.812,11200.0
2014-07-10 12:00:00,73.27,73.44,73.27,73.37,13300.0,46.7865,46.895,46.7865,46.8503,13300.0
2014-07-10 12:30:00,73.32,73.33,73.28,73.33,8000.0,46.8184,46.8248,46.7929,46.8248,8000.0
2014-07-10 13:00:00,73.33,73.45,73.3,73.45,9600.0,46.8248,46.9014,46.8056,46.9014,9600.0
2014-07-10 13:30:00,73.44,73.45,73.38,73.44,10800.0,46.895,46.9014,46.8567,46.895,10800.0
2014-07-10 14:00:00,73.44,73.53,73.4,73.46,12400.0,46.895,46.9525,46.8695,46.9078,12400.0
2014-07-10 14:30:00,73.48,73.49,73.38,73.44,12400.0,46.9206,46.9269,46.8567,46.895,12400.0
2014-07-10 15:00:00,73.44,73.5,73.43,73.49,23100.0,46.895,46.9333,46.8886,46.9269,23100.0
2014-07-10 15:30:00,73.49,73.59,73.48,73.58,49000.0,46.9269,46.9908,46.9206,46.9844,49000.0
2014-07-11 09:30:00,73.24,73.24,73.03,73.11,35700.0,46.7673,46.7673,46.6332,46.6843,35700.0
2014-07-11 10:00:00,73.07,73.13,72.98,73.05,26000.0,46.6588,46.6971,46.6013,46.646,26000.0
2014-07-11 10:30:00,73.04,73.06,72.84,72.87,18400.0,46.6396,46.6524,46.5119,46.531,18400.0
2014-07-11 11:00:00,72.89,72.96,72.87,72.96,9900.0,46.5438,46.5885,46.531,46.5885,9900.0
2014-07-11 11:30:00,72.97,73.1,72.96,73.07,14600.0,46.5949,46.6779,46.5885,46.6588,14600.0
2014-07-11 12:00:00,73.06,73.18,73.02,73.02,9200.0,46.6524,46.729,46.6268,46.6268,9200.0
2014-07-11 12:30:00,73.03,73.06,72.93,72.99,7600.0,46.6332,46.6524,46.5694,46.6077,7600.0
2014-07-11 13:00:00,72.97,73.01,72.89,72.96,20600.0,46.5949,46.6204,46.5438,46.5885,20600.0
2014-07-11 13:30:00,72.97,73.04,72.95,72.97,12100.0,46.5949,46.6396,46.5821,46.5949,12100.0
2014-07-11 14:00:00,72.98,73.05,72.96,73.05,15600.0,46.6013,46.646,46.5885,46.646,15600.0
2014-07-11 14:30:00,73.04,73.07,72.99,73.02,10500.0,46.6396,46.6588,46.6077,46.6268,10500.0
2014-07-11 15:00:00,73.03,73.04,72.96,73.01,11200.0,46.6332,46.6396,46.5885,46.6204,11200.0
2014-07-11 15:30:00,73.0,73.04,72.93,72.97,35100.0,46.6141,46.6396,46.5694,46.5949,35100.0
2014-07-14 09:30:00,73.12,73.51,73.11,73.5,54100.0,46.6907,46.9397,46.6843,46.9333,54100.0
2014-07-14 10:00:00,73.5,73.52,73.36,73.42,20100.0,46.9333,46.9461,46.8439,46.8823,20100.0
2014-07-14 10:30:00,73.44,73.5,73.41,73.5,10100.0,46.895,46.9333,46.8759,46.9333,10100.0
2014-07-14 11:00:00,73.52,73.56,73.5,73.56,9600.0,46.9461,46.9716,46.9333,46.9716,9600.0
2014-07-14 11:30:00,73.55,73.56,73.44,73.45,14400.0,46.9653,46.9716,46.895,46.9014,14400.0
2014-07-14 12:00:00,73.45,73.52,73.42,73.52,18100.0,46.9014,46.9461,46.8823,46.9461,18100.0
2014-07-14 12:30:00,73.52,73.53,73.5,73.52,12800.0,46.9461,46.9525,46.9333,46.9461,12800.0
2014-07-14 13:00:00,73.5,73.51,73.37,73.42,63700.0,46.9333,46.9397,46.8503,46.8823,63700.0
2014-07-14 13:30:00,73.43,73.47,73.39,73.39,16200.0,46.8886,46.9142,46.8631,46.8631,16200.0
2014-07-14 14:00:00,73.39,73.41,73.34,73.4,39500.0,46.8631,46.8759,46.8312,46.8695,39500.0
2014-07-14 14:30:00,73.4,73.43,73.37,73.37,25500.0,46.8695,46.8886,46.8503,46.8503,25500.0
2014-07-14 15:00:00,73.37,73.38,73.27,73.28,7900.0,46.8503,46.8567,46.7865,46.7929,7900.0
2014-07-14 15:30:00,73.28,73.5,73.28,73.46,69900.0,46.7929,46.9333,46.7929,46.9078,69900.0
2014-07-15 09:30:00,73.44,73.65,73.44,73.62,37600.0,46.895,47.0291,46.895,47.01,37600.0
2014-07-15 10:00:00,73.62,73.81,73.62,73.73,26700.0,47.01,47.1313,47.01,47.0802,26700.0
2014-07-15 10:30:00,73.68,73.7,73.57,73.6,47600.0,47.0483,47.061,46.978,46.9972,47600.0
2014-07-15 11:00:00,73.57,73.81,73.57,73.78,14800.0,46.978,47.1313,46.978,47.1121,14800.0
2014-07-15 11:30:00,73.79,73.85,73.6,73.62,12700.0,47.1185,47.1568,46.9972,47.01,12700.0
2014-07-15 12:00:00,73.6,73.73,73.58,73.71,27000.0,46.9972,47.0802,46.9844,47.0674,27000.0
2014-07-15 12:30:00,73.71,73.74,73.69,73.73,8600.0,47.0674,47.0866,47.0547,47.0802,8600.0
2014-07-15 13:00:00,73.75,73.84,73.69,73.8,13900.0,47.093,47.1504,47.0547,47.1249,13900.0
2014-07-15 13:30:00,73.81,73.82,73.78,73.78,11500.0,47.1313,47.1377,47.1121,47.1121,11500.0
2014-07-15 14:00:00,73.78,73.81,73.74,73.77,13300.0,47.1121,47.1313,47.0866,47.1057,13300.0
2014-07-15 14:30:00,73.76,73.76,73.66,73.72,10700.0,47.0994,47.0994,47.0355,47.0738,10700.0
2014-07-15 15:00:00,73.72,73.74,73.68,73.69,14100.0,47.0738,47.0866,47.0483,47.0547,14100.0
2014-07-15 15:30:00,73.68,73.73,73.64,73.66,74500.0,47.0483,47.0802,47.0227,47.0355,74500.0
2014-07-16 09:30:00,73.83,74.07,73.73,74.0,42700.0,47.1441,47.2973,47.0802,47.2526,42700.0
2014-07-16 10:00:00,74.0,74.08,73.73,74.03,24900.0,47.2526,47.3037,47.0802,47.2718,24900.0
2014-07-16 10:30:00,74.01,74.12,73.96,74.12,20000.0,47.259,47.3292,47.2271,47.3292,20000.0
2014-07-16 11:00:00,74.12,74.19,74.11,74.11,22700.0,47.3292,47.3739,47.3228,47.3228,22700.0
2014-07-16 11:30:00,74.08,74.19,74.08,74.11,23400.0,47.3037,47.3739,47.3037,47.3228,23400.0
2014-07-16 12:00:00,74.1,74.27,74.06,74.22,56400.0,47.3165,47.425,47.2909,47.3931,56400.0
2014-07-16 12:30:00,74.22,74.23,74.14,74.16,21500.0,47.3931,47.3995,47.342,47.3548,21500.0
2014-07-16 13:00:00,74.15,74.18,74.11,74.14,13900.0,47.3484,47.3675,47.3228,47.342,13900.0
2014-07-16 13:30:00,74.15,74.15,74.05,74.09,12200.0,47.3484,47.3484,47.2845,47.3101,12200.0
2014-07-16 14:00:00,74.1,74.21,74.09,74.21,34300.0,47.3165,47.3867,47.3101,47.3867,34300.0
2014-07-16 14:30:00,74.21,74.23,74.14,74.23,65200.0,47.3867,47.3995,47.342,47.3995,65200.0
2014-07-16 15:00:00,74.21,74.25,74.14,74.18,32300.0,47.3867,47.4122,47.342,47.3675,32300.0
2014-07-16 15:30:00,74.18,74.2,74.09,74.16,107300.0,47.3675,47.3803,47.3101,47.3548,107300.0
2014-07-17 09:30:00,74.28,74.3,74.01,74.24,56200.0,47.4314,47.4442,47.259,47.4059,56200.0
2014-07-17 10:00:00,74.26,74.33,74.23,74.28,83700.0,47.4186,47.4633,47.3995,47.4314,83700.0
2014-07-17 10:30:00,74.28,74.3,74.24,74.25,9700.0,47.4314,47.4442,47.4059,47.4122,9700.0
2014-07-17 11:00:00,74.24,74.3,74.21,74.26,31000.0,47.4059,47.4442,47.3867,47.4186,31000.0
2014-07-17 11:30:00,74.25,74.25,74.09,74.09,22600.0,47.4122,47.4122,47.3101,47.3101,22600.0
2014-07-17 12:00:00,74.06,74.16,74.02,74.14,19600.0,47.2909,47.3548,47.2654,47.342,19600.0
2014-07-17 12:30:00,74.15,74.27,74.15,74.25,8500.0,47.3484,47.425,47.3484,47.4122,8500.0
2014-07-17 13:00:00,74.27,74.28,74.25,74.25,9200.0,47.425,47.4314,47.4122,47.4122,9200.0
2014-07-17 13:30:00,74.26,74.29,74.18,74.22,19900.0,47.4186,47.4378,47.3675,47.3931,19900.0
2014-07-17 14:00:00,74.22,74.22,74.15,74.19,21600.0,47.3931,47.3931,47.3484,47.3739,21600.0
2014-07-17 14:30:00,74.18,74.24,74.18,74.19,20800.0,47.3675,47.4059,47.3675,47.3739,20800.0
2014-07-17 15:00:00,74.18,74.2,74.09,74.09,30100.0,47.3675,47.3803,47.3101,47.3101,30100.0
2014-07-17 15:30:00,74.09,74.19,74.03,74.14,94200.0,47.3101,47.3739,47.2718,47.342,94200.0
2014-07-18 09:30:00,74.36,74.39,74.15,74.3,32900.0,47.4825,47.5016,47.3484,47.4442,32900.0
2014-07-18 10:00:00,74.32,74.49,74.32,74.44,13400.0,47.4569,47.5655,47.4569,47.5336,13400.0
2014-07-18 10:30:00,74.49,74.64,74.42,74.58,13200.0,47.5655,47.6613,47.5208,47.623,13200.0
2014-07-18 11:00:00,74.58,74.59,74.42,74.43,15100.0,47.623,47.6294,47.5208,47.5272,15100.0
2014-07-18 11:30:00,74.43,74.54,74.43,74.48,9500.0,47.5272,47.5974,47.5272,47.5591,9500.0
2014-07-18 12:00:00,74.47,74.5,74.46,74.46,6700.0,47.5527,47.5719,47.5463,47.5463,6700.0
2014-07-18 12:30:00,74.45,74.47,74.43,74.43,5600.0,47.54,47.5527,47.5272,47.5272,5600.0
2014-07-18 13:00:00,74.43,74.46,74.41,74.44,8400.0,47.5272,47.5463,47.5144,47.5336,8400.0
2014-07-18 13:30:00,74.44,74.47,74.42,74.43,6800.0,47.5336,47.5527,47.5208,47.5272,6800.0
2014-07-18 14:00:00,74.43,74.52,74.42,74.51,11500.0,47.5272,47.5847,47.5208,47.5783,11500.0
2014-07-18 14:30:00,74.5,74.5,74.44,74.46,8100.0,47.5719,47.5719,47.5336,47.5463,8100.0
2014-07-18 15:00:00,74.47,74.47,74.41,74.41,24700.0,47.5527,47.5527,47.5144,47.5144,24700.0
2014-07-18 15:30:00,74.41,74.43,74.21,74.22,68200.0,47.5144,47.5272,47.3867,47.3931,68200.0
2014-07-21 09:30:00,74.16,74.28,74.07,74.24,44900.0,47.3548,47.4314,47.2973,47.4059,44900.0
2014-07-21 10:00:00,74.25,74.31,74.22,74.28,16500.0,47.4122,47.4506,47.3931,47.4314,16500.0
2014-07-21 10:30:00,74.23,74.3,74.21,74.27,13400.0,47.3995,47.4442,47.3867,47.425,13400.0
2014-07-21 11:00:00,74.26,74.4,74.25,74.38,18400.0,47.4186,47.508,47.4122,47.4953,18400.0
2014-07-21 11:30:00,74.37,74.47,74.36,74.46,11500.0,47.4889,47.5527,47.4825,47.5463,11500.0
2014-07-21 12:00:00,74.46,74.46,74.35,74.36,8600.0,47.5463,47.5463,47.4761,47.4825,8600.0
2014-07-21 12:30:00,74.35,74.41,74.29,74.41,15500.0,47.4761,47.5144,47.4378,47.5144,15500.0
2014-07-21 13:00:00,74.39,74.43,74.38,74.43,10400.0,47.5016,47.5272,47.4953,47.5272,10400.0
2014-07-21 13:30:00,74.42,74.44,74.37,74.38,12600.0,47.5208,47.5336,47.4889,47.4953,12600.0
2014-07-21 14:00:00,74.39,74.43,74.38,74.42,12200.0,47.5016,47.5272,47.4953,47.5208,12200.0
2014-07-21 14:30:00,74.42,74.43,74.39,74.39,11800.0,47.5208,47.5272,47.5016,47.5016,11800.0
2014-07-21 15:00:00,74.39,74.47,74.38,74.45,51700.0,47.5016,47.5527,47.4953,47.54,51700.0
2014-07-21 15:30:00,74.46,74.5,74.4,74.49,66400.0,47.5463,47.5719,47.508,47.5655,66400.0
2014-07-22 09:30:00,73.99,74.08,73.8,73.93,79500.0,47.6684,47.7264,47.546,47.6297,79500.0
2014-07-22 10:00:00,73.93,73.98,73.87,73.94,33200.0,47.6297,47.6619,47.5911,47.6362,33200.0
2014-07-22 10:30:00,73.94,73.95,73.78,73.79,33100.0,47.6362,47.6426,47.5331,47.5395,33100.0
2014-07-22 11:00:00,73.79,73.83,73.78,73.8,23800.0,47.5395,47.5653,47.5331,47.546,23800.0
2014-07-22 11:30:00,73.82,73.97,73.82,73.9,17700.0,47.5589,47.6555,47.5589,47.6104,17700.0
2014-07-22 12:00:00,73.9,74.0,73.9,73.98,20400.0,47.6104,47.6748,47.6104,47.6619,20400.0
2014-07-22 12:30:00,73.98,74.03,73.92,73.92,21500.0,47.6619,47.6942,47.6233,47.6233,21500.0
2014-07-22 13:00:00,73.94,73.95,73.85,73.87,14800.0,47.6362,47.6426,47.5782,47.5911,14800.0
2014-07-22 13:30:00,73.88,73.96,73.87,73.94,17800.0,47.5975,47.6491,47.5911,47.6362,17800.0
2014-07-22 14:00:00,73.95,74.02,73.94,74.0,14000.0,47.6426,47.6877,47.6362,47.6748,14000.0
2014-07-22 14:30:00,73.99,73.99,73.87,73.89,15500.0,47.6684,47.6684,47.5911,47.604,15500.0
2014-07-22 15:00:00,73.88,73.94,73.87,73.92,23600.0,47.5975,47.6362,47.5911,47.6233,23600.0
2014-07-22 15:30:00,73.93,73.98,73.79,73.94,109100.0,47.6297,47.6619,47.5395,47.6362,109100.0
2014-07-23 09:30:00,74.15,74.25,73.86,73.88,28400.0,47.7715,47.8359,47.5846,47.5975,28400.0
2014-07-23 10:00:00,73.92,73.95,73.85,73.86,11600.0,47.6233,47.6426,47.5782,47.5846,11600.0
2014-07-23 10:30:00,73.87,73.96,73.87,73.92,13200.0,47.5911,47.6491,47.5911,47.6233,13200.0
2014-07-23 11:00:00,73.92,73.94,73.85,73.86,7200.0,47.6233,47.6362,47.5782,47.5846,7200.0
2014-07-23 11:30:00,73.88,73.88,73.8,73.83,12200.0,47.5975,47.5975,47.546,47.5653,12200.0
2014-07-23 12:00:00,73.83,73.87,73.8,73.85,6800.0,47.5653,47.5911,47.546,47.5782,6800.0
2014-07-23 12:30:00,73.85,73.85,73.76,73.76,5200.0,47.5782,47.5782,47.5202,47.5202,5200.0
2014-07-23 13:00:00,73.75,73.76,73.62,73.73,22200.0,47.5138,47.5202,47.43,47.5009,22200.0
2014-07-23 13:30:00,73.73,73.74,73.63,73.66,16400.0,47.5009,47.5073,47.4365,47.4558,16400.0
2014-07-23 14:00:00,73.66,73.68,73.61,73.62,9800.0,47.4558,47.4687,47.4236,47.43,9800.0
2014-07-23 14:30:00,73.63,73.67,73.61,73.67,16400.0,47.4365,47.4622,47.4236,47.4622,16400.0
2014-07-23 15:00:00,73.68,73.76,73.63,73.76,11400.0,47.4687,47.5202,47.4365,47.5202,11400.0
2014-07-23 15:30:00,73.76,73.85,73.75,73.85,56500.0,47.5202,47.5782,47.5138,47.5782,56500.0
2014-07-24 09:30:00,73.9,73.9,73.66,73.66,28500.0,47.6104,47.6104,47.4558,47.4558,28500.0
2014-07-24 10:00:00,73.67,73.74,73.66,73.73,16400.0,47.4622,47.5073,47.4558,47.5009,16400.0
2014-07-24 10:30:00,73.74,73.87,73.74,73.85,16700.0,47.5073,47.5911,47.5073,47.5782,16700.0
2014-07-24 11:00:00,73.82,73.87,73.8,73.86,21300.0,47.5589,47.5911,47.546,47.5846,21300.0
2014-07-24 11:30:00,73.85,73.88,73.83,73.86,5800.0,47.5782,47.5975,47.5653,47.5846,5800.0
2014-07-24 12:00:00,73.86,73.88,73.82,73.85,14200.0,47.5846,47.5975,47.5589,47.5782,14200.0
2014-07-24 12:30:00,73.84,73.85,73.78,73.81,7800.0,47.5717,47.5782,47.5331,47.5524,7800.0
2014-07-24 13:00:00,73.81,73.82,73.76,73.8,3000.0,47.5524,47.5589,47.5202,47.546,3000.0
2014-07-24 13:30:00,73.8,73.81,73.76,73.81,4400.0,47.546,47.5524,47.5202,47.5524,4400.0
2014-07-24 14:00:00,73.79,73.86,73.79,73.86,5400.0,47.5395,47.5846,47.5395,47.5846,5400.0
2014-07-24 14:30:00,73.85,73.86,73.78,73.81,11800.0,47.5782,47.5846,47.5331,47.5524,11800.0
2014-07-24 15:00:00,73.82,73.89,73.81,73.86,6400.0,47.5589,47.604,47.5524,47.5846,6400.0
2014-07-24 15:30:00,73.85,73.89,73.82,73.82,41400.0,47.5782,47.604,47.5589,47.5589,41400.0
2014-07-25 09:30:00,73.76,74.09,73.76,74.09,24200.0,47.5202,47.7328,47.5202,47.7328,24200.0
2014-07-25 10:00:00,74.1,74.14,73.89,74.12,14400.0,47.7393,47.765,47.604,47.7521,14400.0
2014-07-25 10:30:00,74.1,74.15,74.01,74.03,9800.0,47.7393,47.7715,47.6813,47.6942,9800.0
2014-07-25 11:00:00,74.02,74.06,73.78,73.92,13900.0,47.6877,47.7135,47.5331,47.6233,13900.0
2014-07-25 11:30:00,73.93,73.98,73.91,73.95,6900.0,47.6297,47.6619,47.6168,47.6426,6900.0
2014-07-25 12:00:00,73.95,74.15,73.92,74.09,10000.0,47.6426,47.7715,47.6233,47.7328,10000.0
2014-07-25 12:30:00,74.07,74.07,73.78,73.83,25300.0,47.7199,47.7199,47.5331,47.5653,25300.0
2014-07-25 13:00:00,73.84,73.84,73.75,73.76,8300.0,47.5717,47.5717,47.5138,47.5202,8300.0
2014-07-25 13:30:00,73.73,73.88,73.7,73.8,9800.0,47.5009,47.5975,47.4816,47.546,9800.0
2014-07-25 14:00:00,73.81,73.86,73.79,73.82,16400.0,47.5524,47.5846,47.5395,47.5589,16400.0
2014-07-25 14:30:00,73.83,73.91,73.81,73.91,22200.0,47.5653,47.6168,47.5524,47.6168,22200.0
2014-07-25 15:00:00,73.92,73.99,73.88,73.88,16100.0,47.6233,47.6684,47.5975,47.5975,16100.0
2014-07-25 15:30:00,73.89,73.95,73.83,73.87,30700.0,47.604,47.6426,47.5653,47.5911,30700.0
2014-07-28 09:30:00,73.89,73.94,73.68,73.84,25600.0,47.604,47.6362,47.4687,47.5717,25600.0
2014-07-28 10:00:00,73.83,73.85,73.79,73.8,14000.0,47.5653,47.5782,47.5395,47.546,14000.0
2014-07-28 10:30:00,73.82,73.98,73.79,73.95,14300.0,47.5589,47.6619,47.5395,47.6426,14300.0
2014-07-28 11:00:00,73.98,74.02,73.93,74.01,12800.0,47.6619,47.6877,47.6297,47.6813,12800.0
2014-07-28 11:30:00,74.04,74.15,74.04,74.06,7300.0,47.7006,47.7715,47.7006,47.7135,7300.0
2014-07-28 12:00:00,74.08,74.08,73.94,73.94,8600.0,47.7264,47.7264,47.6362,47.6362,8600.0
2014-07-28 12:30:00,73.96,73.99,73.85,73.9,11200.0,47.6491,47.6684,47.5782,47.6104,11200.0
2014-07-28 13:00:00,73.9,73.99,73.85,73.97,26000.0,47.6104,47.6684,47.5782,47.6555,26000.0
2014-07-28 13:30:00,73.96,73.99,73.91,73.92,8000.0,47.6491,47.6684,47.6168,47.6233,8000.0
2014-07-28 14:00:00,73.92,73.97,73.86,73.86,19900.0,47.6233,47.6555,47.5846,47.5846,19900.0
2014-07-28 14:30:00,73.86,73.94,73.85,73.93,12100.0,47.5846,47.6362,47.5782,47.6297,12100.0
2014-07-28 15:00:00,73.94,73.97,73.9,73.94,21400.0,47.6362,47.6555,47.6104,47.6362,21400.0
2014-07-28 15:30:00,73.94,74.03,73.89,73.91,67200.0,47.6362,47.6942,47.604,47.6168,67200.0
2014-07-29 09:30:00,73.93,73.99,73.86,73.94,23200.0,47.6297,47.6684,47.5846,47.6362,23200.0
2014-07-29 10:00:00,73.97,73.98,73.79,73.85,49500.0,47.6555,47.6619,47.5395,47.5782,49500.0
2014-07-29 10:30:00,73.87,73.97,73.87,73.9,10900.0,47.5911,47.6555,47.5911,47.6104,10900.0
2014-07-29 11:00:00,73.89,73.93,73.76,73.76,17900.0,47.604,47.6297,47.5202,47.5202,17900.0
2014-07-29 11:30:00,73.76,73.77,73.69,73.74,12200.0,47.5202,47.5266,47.4751,47.5073,12200.0
2014-07-29 12:00:00,73.73,73.73,73.66,73.66,12400.0,47.5009,47.5009,47.4558,47.4558,12400.0
2014-07-29 12:30:00,73.66,73.81,73.65,73.79,6500.0,47.4558,47.5524,47.4493,47.5395,6500.0
2014-07-29 13:00:00,73.8,73.86,73.79,73.83,13400.0,47.546,47.5846,47.5395,47.5653,13400.0
2014-07-29 13:30:00,73.84,73.85,73.76,73.85,9200.0,47.5717,47.5782,47.5202,47.5782,9200.0
2014-07-29 14:00:00,73.84,73.84,73.72,73.74,8000.0,47.5717,47.5717,47.4944,47.5073,8000.0
2014-07-29 14:30:00,73.75,73.79,73.72,73.73,16400.0,47.5138,47.5395,47.4944,47.5009,16400.0
2014-07-29 15:00:00,73.73,73.74,73.69,73.71,20800.0,47.5009,47.5073,47.4751,47.488,20800.0
2014-07-29 15:30:00,73.69,73.71,73.52,73.52,66300.0,47.4751,47.488,47.3656,47.3656,66300.0
2014-07-30 09:30:00,73.53,73.69,73.42,73.69,46700.0,47.372,47.4751,47.3012,47.4751,46700.0
2014-07-30 10:00:00,73.66,73.86,73.57,73.79,13200.0,47.4558,47.5846,47.3978,47.5395,13200.0
2014-07-30 10:30:00,73.79,73.81,73.58,73.58,16500.0,47.5395,47.5524,47.4042,47.4042,16500.0
2014-07-30 11:00:00,73.56,73.73,73.55,73.72,7800.0,47.3914,47.5009,47.3849,47.4944,7800.0
2014-07-30 11:30:00,73.71,73.73,73.57,73.61,9800.0,47.488,47.5009,47.3978,47.4236,9800.0
2014-07-30 12:00:00,73.55,73.67,73.55,73.62,9100.0,47.3849,47.4622,47.3849,47.43,9100.0
2014-07-30 12:30:00,73.61,73.68,73.59,73.67,7700.0,47.4236,47.4687,47.4107,47.4622,7700.0
2014-07-30 13:00:00,73.69,73.69,73.54,73.64,9100.0,47.4751,47.4751,47.3785,47.4429,9100.0
2014-07-30 13:30:00,73.64,73.74,73.64,73.71,16200.0,47.4429,47.5073,47.4429,47.488,16200.0
2014-07-30 14:00:00,73.7,73.93,73.66,73.88,25600.0,47.4816,47.6297,47.4558,47.5975,25600.0
2014-07-30 14:30:00,73.92,73.95,73.76,73.82,16500.0,47.6233,47.6426,47.5202,47.5589,16500.0
2014-07-30 15:00:00,73.81,73.92,73.79,73.89,26000.0,47.5524,47.6233,47.5395,47.604,26000.0
2014-07-30 15:30:00,73.88,74.02,73.86,73.97,85700.0,47.5975,47.6877,47.5846,47.6555,85700.0
2014-07-31 09:30:00,73.85,74.49,73.73,74.33,57400.0,47.5782,47.9905,47.5009,47.8874,57400.0
2014-07-31 10:00:00,74.33,74.48,74.2,74.39,34800.0,47.8874,47.9841,47.8037,47.9261,34800.0
2014-07-31 10:30:00,74.4,74.45,74.3,74.35,33100.0,47.9325,47.9647,47.8681,47.9003,33100.0
2014-07-31 11:00:00,74.35,74.4,74.25,74.25,36900.0,47.9003,47.9325,47.8359,47.8359,36900.0
2014-07-31 11:30:00,74.23,74.23,73.78,73.8,52000.0,47.823,47.823,47.5331,47.546,52000.0
2014-07-31 12:00:00,73.82,73.82,73.52,73.65,47100.0,47.5589,47.5589,47.3656,47.4493,47100.0
2014-07-31 12:30:00,73.63,73.86,73.61,73.86,20800.0,47.4365,47.5846,47.4236,47.5846,20800.0
2014-07-31 13:00:00,73.85,73.91,73.75,73.85,12900.0,47.5782,47.6168,47.5138,47.5782,12900.0
2014-07-31 13:30:00,73.86,74.33,73.86,74.23,40500.0,47.5846,47.8874,47.5846,47.823,40500.0
2014-07-31 14:00:00,74.27,74.3,74.11,74.12,23600.0,47.8488,47.8681,47.7457,47.7521,23600.0
2014-07-31 14:30:00,74.14,74.19,73.85,73.85,19000.0,47.765,47.7972,47.5782,47.5782,19000.0
2014-07-31 15:00:00,73.84,73.95,73.71,73.93,33500.0,47.5717,47.6426,47.488,47.6297,33500.0
2014-07-31 15:30:00,73.93,74.03,73.81,73.81,114600.0,47.6297,47.6942,47.5524,47.5524,114600.0
2014-08-01 09:30:00,73.66,73.87,73.46,73.53,43100.0,47.4558,47.5911,47.3269,47.372,43100.0
2014-08-01 10:00:00,73.53,73.55,73.22,73.37,37900.0,47.372,47.3849,47.1723,47.2689,37900.0
2014-08-01 10:30:00,73.41,73.41,72.86,72.9,80300.0,47.2947,47.2947,46.9404,46.9661,80300.0
2014-08-01 11:00:00,72.9,72.94,72.59,72.91,56800.0,46.9661,46.9919,46.7664,46.9726,56800.0
2014-08-01 11:30:00,72.93,72.93,72.36,72.36,42700.0,46.9855,46.9855,46.6183,46.6183,42700.0
2014-08-01 12:00:00,72.39,72.77,72.39,72.59,20100.0,46.6376,46.8824,46.6376,46.7664,20100.0
2014-08-01 12:30:00,72.58,72.66,72.42,72.42,25200.0,46.76,46.8115,46.6569,46.6569,25200.0
2014-08-01 13:00:00,72.42,72.51,72.35,72.51,37300.0,46.6569,46.7149,46.6118,46.7149,37300.0
2014-08-01 13:30:00,72.51,72.58,72.42,72.44,49300.0,46.7149,46.76,46.6569,46.6698,49300.0
2014-08-01 14:00:00,72.45,72.65,72.4,72.47,35700.0,46.6762,46.8051,46.644,46.6891,35700.0
2014-08-01 14:30:00,72.53,72.71,72.46,72.53,37600.0,46.7278,46.8437,46.6827,46.7278,37600.0
2014-08-01 15:00:00,72.51,72.6,72.44,72.57,77900.0,46.7149,46.7729,46.6698,46.7535,77900.0
2014-08-01 15:30:00,72.57,72.69,72.4,72.62,110300.0,46.7535,46.8309,46.644,46.7858,110300.0
2014-08-04 09:30:00,72.65,72.85,72.64,72.74,14900.0,46.8051,46.9339,46.7986,46.8631,14900.0
2014-08-04 10:00:00,72.73,72.78,72.71,72.71,7700.0,46.8566,46.8888,46.8437,46.8437,7700.0
2014-08-04 10:30:00,72.71,72.74,72.6,72.64,8500.0,46.8437,46.8631,46.7729,46.7986,8500.0
2014-08-04 11:00:00,72.66,72.73,72.61,72.69,6800.0,46.8115,46.8566,46.7793,46.8309,6800.0
2014-08-04 11:30:00,72.68,72.71,72.56,72.65,6000.0,46.8244,46.8437,46.7471,46.8051,6000.0
2014-08-04 12:00:00,72.63,72.78,72.63,72.74,5300.0,46.7922,46.8888,46.7922,46.8631,5300.0
2014-08-04 12:30:00,72.74,72.8,72.72,72.76,2400.0,46.8631,46.9017,46.8502,46.876,2400.0
2014-08-04 13:00:00,72.77,72.85,72.71,72.77,11700.0,46.8824,46.9339,46.8437,46.8824,11700.0
2014-08-04 13:30:00,72.79,73.01,72.79,72.96,9700.0,46.8953,47.037,46.8953,47.0048,9700.0
2014-08-04 14:00:00,72.94,73.08,72.94,73.08,7500.0,46.9919,47.0821,46.9919,47.0821,7500.0
2014-08-04 14:30:00,73.07,73.23,73.03,73.22,17000.0,47.0757,47.1788,47.0499,47.1723,17000.0
2014-08-04 15:00:00,73.23,73.23,73.17,73.19,19300.0,47.1788,47.1788,47.1401,47.153,19300.0
2014-08-04 15:30:00,73.19,73.26,73.13,73.18,55300.0,47.153,47.1981,47.1143,47.1465,55300.0
2014-08-05 09:30:00,72.96,73.01,72.39,72.39,48100.0,47.0048,47.037,46.6376,46.6376,48100.0
2014-08-05 10:00:00,72.43,72.59,72.25,72.49,33800.0,46.6633,46.7664,46.5474,46.702,33800.0
2014-08-05 10:30:00,72.5,72.92,72.48,72.75,35600.0,46.7084,46.979,46.6956,46.8695,35600.0
2014-08-05 11:00:00,72.74,72.84,72.67,72.74,71300.0,46.8631,46.9275,46.818,46.8631,71300.0
2014-08-05 11:30:00,72.75,72.76,72.55,72.58,20300.0,46.8695,46.876,46.7407,46.76,20300.0
2014-08-05 12:00:00,72.59,72.67,72.57,72.63,16700.0,46.7664,46.818,46.7535,46.7922,16700.0
2014-08-05 12:30:00,72.63,72.73,72.6,72.63,22600.0,46.7922,46.8566,46.7729,46.7922,22600.0
2014-08-05 13:00:00,72.63,72.79,72.62,72.77,20800.0,46.7922,46.8953,46.7858,46.8824,20800.0
2014-08-05 13:30:00,72.78,72.83,72.52,72.55,31400.0,46.8888,46.921,46.7213,46.7407,31400.0
2014-08-05 14:00:00,72.55,72.55,72.32,72.43,38400.0,46.7407,46.7407,46.5925,46.6633,38400.0
2014-08-05 14:30:00,72.44,72.6,72.38,72.44,25600.0,46.6698,46.7729,46.6311,46.6698,25600.0
2014-08-05 15:00:00,72.42,72.48,72.31,72.46,29500.0,46.6569,46.6956,46.586,46.6827,29500.0
2014-08-05 15:30:00,72.42,72.57,72.42,72.54,64200.0,46.6569,46.7535,46.6569,46.7342,64200.0
2014-08-06 09:30:00,72.32,72.68,72.16,72.58,35500.0,46.5925,46.8244,46.4894,46.76,35500.0
2014-08-06 10:00:00,72.59,72.79,72.55,72.77,27800.0,46.7664,46.8953,46.7407,46.8824,27800.0
2014-08-06 10:30:00,72.8,72.82,72.38,72.67,69400.0,46.9017,46.9146,46.6311,46.818,69400.0
2014-08-06 11:00:00,72.64,72.99,72.63,72.94,23000.0,46.7986,47.0241,46.7922,46.9919,23000.0
2014-08-06 11:30:00,72.92,73.07,72.92,73.04,19600.0,46.979,47.0757,46.979,47.0563,19600.0
2014-08-06 12:00:00,73.03,73.09,72.9,72.95,17200.0,47.0499,47.0886,46.9661,46.9984,17200.0
2014-08-06 12:30:00,72.98,72.99,72.82,72.9,20000.0,47.0177,47.0241,46.9146,46.9661,20000.0
2014-08-06 13:00:00,72.91,72.94,72.72,72.73,16400.0,46.9726,46.9919,46.8502,46.8566,16400.0
2014-08-06 13:30:00,72.71,72.75,72.62,72.68,19500.0,46.8437,46.8695,46.7858,46.8244,19500.0
2014-08-06 14:00:00,72.67,72.74,72.64,72.7,17100.0,46.818,46.8631,46.7986,46.8373,17100.0
2014-08-06 14:30:00,72.7,72.84,72.64,72.8,21100.0,46.8373,46.9275,46.7986,46.9017,21100.0
2014-08-06 15:00:00,72.78,72.86,72.76,72.77,21600.0,46.8888,46.9404,46.876,46.8824,21600.0
2014-08-06 15:30:00,72.77,72.98,72.75,72.97,68600.0,46.8824,47.0177,46.8695,47.0112,68600.0
2014-08-07 09:30:00,73.04,73.1,72.83,73.02,30800.0,47.0563,47.095,46.921,47.0435,30800.0
2014-08-07 10:00:00,73.02,73.14,73.0,73.11,18900.0,47.0435,47.1208,47.0306,47.1014,18900.0
2014-08-07 10:30:00,73.03,73.19,72.9,72.91,23300.0,47.0499,47.153,46.9661,46.9726,23300.0
2014-08-07 11:00:00,72.86,72.91,72.65,72.65,17700.0,46.9404,46.9726,46.8051,46.8051,17700.0
2014-08-07 11:30:00,72.68,72.87,72.66,72.76,24200.0,46.8244,46.9468,46.8115,46.876,24200.0
2014-08-07 12:00:00,72.76,72.83,72.65,72.72,11600.0,46.876,46.921,46.8051,46.8502,11600.0
2014-08-07 12:30:00,72.72,72.72,72.49,72.54,14200.0,46.8502,46.8502,46.702,46.7342,14200.0
2014-08-07 13:00:00,72.59,72.72,72.58,72.69,8500.0,46.7664,46.8502,46.76,46.8309,8500.0
2014-08-07 13:30:00,72.68,72.75,72.65,72.66,13200.0,46.8244,46.8695,46.8051,46.8115,13200.0
2014-08-07 14:00:00,72.65,72.67,72.42,72.51,15000.0,46.8051,46.818,46.6569,46.7149,15000.0
2014-08-07 14:30:00,72.5,72.5,72.38,72.4,14800.0,46.7084,46.7084,46.6311,46.644,14800.0
2014-08-07 15:00:00,72.36,72.44,72.34,72.42,29500.0,46.6183,46.6698,46.6054,46.6569,29500.0
2014-08-07 15:30:00,72.43,72.73,72.29,72.65,104000.0,46.6633,46.8566,46.5732,46.8051,104000.0
2014-08-08 09:30:00,72.31,72.39,72.1,72.18,35900.0,46.586,46.6376,46.4507,46.5023,35900.0
2014-08-08 10:00:00,72.19,72.2,71.82,71.9,47200.0,46.5087,46.5152,46.2704,46.3219,47200.0
2014-08-08 10:30:00,71.85,72.19,71.83,71.93,32100.0,46.2897,46.5087,46.2768,46.3412,32100.0
2014-08-08 11:00:00,71.93,71.96,71.77,71.89,36100.0,46.3412,46.3605,46.2381,46.3155,36100.0
2014-08-08 11:30:00,71.93,71.98,71.77,71.96,54300.0,46.3412,46.3734,46.2381,46.3605,54300.0
2014-08-08 12:00:00,71.94,71.97,71.86,71.89,37400.0,46.3477,46.367,46.2961,46.3155,37400.0
2014-08-08 12:30:00,71.87,71.97,71.86,71.86,50500.0,46.3026,46.367,46.2961,46.2961,50500.0
2014-08-08 13:00:00,71.86,72.08,71.82,72.07,46700.0,46.2961,46.4379,46.2704,46.4314,46700.0
2014-08-08 13:30:00,72.08,72.2,72.03,72.12,53400.0,46.4379,46.5152,46.4056,46.4636,53400.0
2014-08-08 14:00:00,72.12,72.18,72.07,72.07,68000.0,46.4636,46.5023,46.4314,46.4314,68000.0
2014-08-08 14:30:00,72.07,72.08,71.84,71.84,46700.0,46.4314,46.4379,46.2832,46.2832,46700.0
2014-08-08 15:00:00,71.85,71.91,71.72,71.87,83500.0,46.2897,46.3283,46.2059,46.3026,83500.0
2014-08-08 15:30:00,71.88,72.06,71.88,71.98,130600.0,46.309,46.425,46.309,46.3734,130600.0
2014-08-11 09:30:00,72.03,72.29,71.9,72.27,44200.0,46.4056,46.5732,46.3219,46.5603,44200.0
2014-08-11 10:00:00,72.3,72.51,72.3,72.48,25000.0,46.5796,46.7149,46.5796,46.6956,25000.0
2014-08-11 10:30:00,72.46,72.63,72.43,72.46,16700.0,46.6827,46.7922,46.6633,46.6827,16700.0
2014-08-11 11:00:00,72.42,72.49,72.41,72.47,24900.0,46.6569,46.702,46.6505,46.6891,24900.0
2014-08-11 11:30:00,72.5,72.59,72.45,72.57,10300.0,46.7084,46.7664,46.6762,46.7535,10300.0
2014-08-11 12:00:00,72.57,72.7,72.53,72.65,9100.0,46.7535,46.8373,46.7278,46.8051,9100.0
2014-08-11 12:30:00,72.63,72.75,72.6,72.69,16200.0,46.7922,46.8695,46.7729,46.8309,16200.0
2014-08-11 13:00:00,72.68,72.72,72.63,72.66,36200.0,46.8244,46.8502,46.7922,46.8115,36200.0
2014-08-11 13:30:00,72.67,72.77,72.64,72.73,55600.0,46.818,46.8824,46.7986,46.8566,55600.0
2014-08-11 14:00:00,72.72,72.79,72.69,72.77,17300.0,46.8502,46.8953,46.8309,46.8824,17300.0
2014-08-11 14:30:00,72.76,72.77,72.69,72.75,20500.0,46.876,46.8824,46.8309,46.8695,20500.0
2014-08-11 15:00:00,72.76,72.83,72.69,72.69,41100.0,46.876,46.921,46.8309,46.8309,41100.0
2014-08-11 15:30:00,72.68,72.75,72.58,72.69,56400.0,46.8244,46.8695,46.76,46.8309,56400.0
2014-08-12 09:30:00,72.75,72.97,72.37,72.81,35800.0,46.8695,47.0112,46.6247,46.9082,35800.0
2014-08-12 10:00:00,72.8,72.91,72.72,72.89,13800.0,46.9017,46.9726,46.8502,46.9597,13800.0
2014-08-12 10:30:00,72.87,72.88,72.66,72.81,21800.0,46.9468,46.9533,46.8115,46.9082,21800.0
2014-08-12 11:00:00,72.81,72.81,72.65,72.69,18200.0,46.9082,46.9082,46.8051,46.8309,18200.0
2014-08-12 11:30:00,72.68,72.83,72.68,72.75,9100.0,46.8244,46.921,46.8244,46.8695,9100.0
2014-08-12 12:00:00,72.75,72.77,72.71,72.72,8700.0,46.8695,46.8824,46.8437,46.8502,8700.0
2014-08-12 12:30:00,72.74,72.87,72.73,72.76,12900.0,46.8631,46.9468,46.8566,46.876,12900.0
2014-08-12 13:00:00,72.76,72.78,72.64,72.71,17300.0,46.876,46.8888,46.7986,46.8437,17300.0
2014-08-12 13:30:00,72.72,72.75,72.57,72.75,28700.0,46.8502,46.8695,46.7535,46.8695,28700.0
2014-08-12 14:00:00,72.73,72.75,72.62,72.67,23800.0,46.8566,46.8695,46.7858,46.818,23800.0
2014-08-12 14:30:00,72.67,72.72,72.57,72.69,16800.0,46.818,46.8502,46.7535,46.8309,16800.0
2014-08-12 15:00:00,72.69,72.75,72.65,72.66,21900.0,46.8309,46.8695,46.8051,46.8115,21900.0
2014-08-12 15:30:00,72.66,72.99,72.66,72.86,110400.0,46.8115,47.0241,46.8115,46.9404,110400.0
2014-08-13 09:30:00,72.98,73.07,72.87,72.92,60000.0,47.0177,47.0757,46.9468,46.979,60000.0
2014-08-13 10:00:00,72.92,72.97,72.76,72.77,18200.0,46.979,47.0112,46.876,46.8824,18200.0
2014-08-13 10:30:00,72.79,72.85,72.75,72.77,23400.0,46.8953,46.9339,46.8695,46.8824,23400.0
2014-08-13 11:00:00,72.8,72.89,72.75,72.77,24400.0,46.9017,46.9597,46.8695,46.8824,24400.0
2014-08-13 11:30:00,72.77,72.82,72.74,72.79,35800.0,46.8824,46.9146,46.8631,46.8953,35800.0
2014-08-13 12:00:00,72.8,72.8,72.71,72.72,11500.0,46.9017,46.9017,46.8437,46.8502,11500.0
2014-08-13 12:30:00,72.75,72.79,72.7,72.76,9700.0,46.8695,46.8953,46.8373,46.876,9700.0
2014-08-13 13:00:00,72.78,72.78,72.69,72.7,12400.0,46.8888,46.8888,46.8309,46.8373,12400.0
2014-08-13 13:30:00,72.71,72.78,72.71,72.74,12200.0,46.8437,46.8888,46.8437,46.8631,12200.0
2014-08-13 14:00:00,72.73,72.77,72.65,72.74,13700.0,46.8566,46.8824,46.8051,46.8631,13700.0
2014-08-13 14:30:00,72.75,72.83,72.74,72.78,9100.0,46.8695,46.921,46.8631,46.8888,9100.0
2014-08-13 15:00:00,72.81,72.85,72.75,72.85,22100.0,46.9082,46.9339,46.8695,46.9339,22100.0
2014-08-13 15:30:00,72.84,72.91,72.81,72.83,55300.0,46.9275,46.9726,46.9082,46.921,55300.0
2014-08-14 09:30:00,72.98,73.29,72.98,73.25,15600.0,47.0177,47.2174,47.0177,47.1916,15600.0
2014-08-14 10:00:00,73.26,73.43,73.25,73.37,16600.0,47.1981,47.3076,47.1916,47.2689,16600.0
2014-08-14 10:30:00,73.38,73.45,73.34,73.41,9300.0,47.2754,47.3205,47.2496,47.2947,9300.0
2014-08-14 11:00:00,73.42,73.47,73.4,73.46,6700.0,47.3012,47.3334,47.2883,47.3269,6700.0
2014-08-14 11:30:00,73.48,73.48,73.4,73.46,12100.0,47.3398,47.3398,47.2883,47.3269,12100.0
2014-08-14 12:00:00,73.48,73.5,73.4,73.43,11500.0,47.3398,47.3527,47.2883,47.3076,11500.0
2014-08-14 12:30:00,73.42,73.58,73.41,73.57,12300.0,47.3012,47.4042,47.2947,47.3978,12300.0
2014-08-14 13:00:00,73.57,73.59,73.54,73.58,12200.0,47.3978,47.4107,47.3785,47.4042,12200.0
2014-08-14 13:30:00,73.58,73.61,73.45,73.45,25000.0,47.4042,47.4236,47.3205,47.3205,25000.0
2014-08-14 14:00:00,73.45,73.52,73.44,73.46,63100.0,47.3205,47.3656,47.314,47.3269,63100.0
2014-08-14 14:30:00,73.47,73.47,73.42,73.45,12600.0,47.3334,47.3334,47.3012,47.3205,12600.0
2014-08-14 15:00:00,73.46,73.59,73.46,73.59,27200.0,47.3269,47.4107,47.3269,47.4107,27200.0
2014-08-14 15:30:00,73.58,73.64,73.5,73.54,77500.0,47.4042,47.4429,47.3527,47.3785,77500.0
2014-08-15 09:30:00,73.88,74.0,73.56,73.59,23800.0,47.5975,47.6748,47.3914,47.4107,23800.0
2014-08-15 10:00:00,73.62,73.65,73.22,73.34,41300.0,47.43,47.4493,47.1723,47.2496,41300.0
2014-08-15 10:30:00,73.35,73.46,72.82,72.88,31700.0,47.2561,47.3269,46.9146,46.9533,31700.0
2014-08-15 11:00:00,72.88,73.09,72.78,72.82,28500.0,46.9533,47.0886,46.8888,46.9146,28500.0
2014-08-15 11:30:00,72.83,72.9,72.53,72.66,19600.0,46.921,46.9661,46.7278,46.8115,19600.0
2014-08-15 12:00:00,72.66,72.85,72.63,72.83,20100.0,46.8115,46.9339,46.7922,46.921,20100.0
2014-08-15 12:30:00,72.83,72.98,72.77,72.96,23800.0,46.921,47.0177,46.8824,47.0048,23800.0
2014-08-15 13:00:00,72.96,73.14,72.91,73.07,18700.0,47.0048,47.1208,46.9726,47.0757,18700.0
2014-08-15 13:30:00,73.1,73.12,72.96,73.06,16200.0,47.095,47.1079,47.0048,47.0692,16200.0
2014-08-15 14:00:00,73.06,73.11,72.93,73.05,23100.0,47.0692,47.1014,46.9855,47.0628,23100.0
2014-08-15 14:30:00,73.05,73.18,73.05,73.16,26000.0,47.0628,47.1465,47.0628,47.1337,26000.0
2014-08-15 15:00:00,73.17,73.22,73.14,73.22,21700.0,47.1401,47.1723,47.1208,47.1723,21700.0
2014-08-15 15:30:00,73.23,73.37,73.16,73.34,63200.0,47.1788,47.2689,47.1337,47.2496,63200.0
2014-08-18 09:30:00,73.56,73.92,73.45,73.84,33600.0,47.3914,47.6233,47.3205,47.5717,33600.0
2014-08-18 10:00:00,73.85,73.97,73.74,73.76,20200.0,47.5782,47.6555,47.5073,47.5202,20200.0
2014-08-18 10:30:00,73.77,73.9,73.77,73.87,15000.0,47.5266,47.6104,47.5266,47.5911,15000.0
2014-08-18 11:00:00,73.89,74.03,73.76,74.02,24600.0,47.604,47.6942,47.5202,47.6877,24600.0
2014-08-18 11:30:00,74.03,74.1,74.02,74.1,10700.0,47.6942,47.7393,47.6877,47.7393,10700.0
2014-08-18 12:00:00,74.12,74.19,74.09,74.16,18400.0,47.7521,47.7972,47.7328,47.7779,18400.0
2014-08-18 12:30:00,74.16,74.3,74.16,74.28,73700.0,47.7779,47.8681,47.7779,47.8552,73700.0
2014-08-18 13:00:00,74.28,74.28,74.14,74.19,45300.0,47.8552,47.8552,47.765,47.7972,45300.0
2014-08-18 13:30:00,74.2,74.28,74.18,74.26,26000.0,47.8037,47.8552,47.7908,47.8423,26000.0
2014-08-18 14:00:00,74.25,74.26,74.11,74.13,23900.0,47.8359,47.8423,47.7457,47.7586,23900.0
2014-08-18 14:30:00,74.14,74.14,73.94,73.95,21700.0,47.765,47.765,47.6362,47.6426,21700.0
2014-08-18 15:00:00,73.96,74.1,73.96,74.03,20900.0,47.6491,47.7393,47.6491,47.6942,20900.0
2014-08-18 15:30:00,74.02,74.06,73.84,73.87,81700.0,47.6877,47.7135,47.5717,47.5911,81700.0
2014-08-19 09:30:00,74.08,74.1,73.82,73.87,48300.0,47.7264,47.7393,47.5589,47.5911,48300.0
2014-08-19 10:00:00,73.88,74.19,73.87,74.17,33000.0,47.5975,47.7972,47.5911,47.7844,33000.0
2014-08-19 10:30:00,74.18,74.42,74.18,74.36,42400.0,47.7908,47.9454,47.7908,47.9068,42400.0
2014-08-19 11:00:00,74.36,74.51,74.29,74.48,62100.0,47.9068,48.0034,47.8617,47.9841,62100.0
2014-08-19 11:30:00,74.49,74.63,74.49,74.62,67900.0,47.9905,48.0807,47.9905,48.0743,67900.0
2014-08-19 12:00:00,74.61,74.82,74.58,74.77,87000.0,48.0678,48.2031,48.0485,48.1709,87000.0
2014-08-19 12:30:00,74.76,74.78,74.62,74.65,29700.0,48.1645,48.1773,48.0743,48.0936,29700.0
2014-08-19 13:00:00,74.65,74.65,74.55,74.58,19300.0,48.0936,48.0936,48.0292,48.0485,19300.0
2014-08-19 13:30:00,74.58,74.65,74.54,74.6,27600.0,48.0485,48.0936,48.0227,48.0614,27600.0
2014-08-19 14:00:00,74.59,74.67,74.59,74.67,26300.0,48.0549,48.1065,48.0549,48.1065,26300.0
2014-08-19 14:30:00,74.68,74.71,74.64,74.67,39900.0,48.1129,48.1322,48.0872,48.1065,39900.0
2014-08-19 15:00:00,74.68,74.76,74.67,74.72,40200.0,48.1129,48.1645,48.1065,48.1387,40200.0
2014-08-19 15:30:00,74.72,74.72,74.53,74.58,97600.0,48.1387,48.1387,48.0163,48.0485,97600.0
2014-08-20 09:30:00,74.55,74.6,74.08,74.34,52500.0,48.0292,48.0614,47.7264,47.8939,52500.0
2014-08-20 10:00:00,74.34,74.57,74.31,74.53,20400.0,47.8939,48.0421,47.8745,48.0163,20400.0
2014-08-20 10:30:00,74.52,74.55,74.45,74.46,22100.0,48.0098,48.0292,47.9647,47.9712,22100.0
2014-08-20 11:00:00,74.46,74.65,74.43,74.6,23500.0,47.9712,48.0936,47.9519,48.0614,23500.0
2014-08-20 11:30:00,74.59,74.6,74.43,74.49,20600.0,48.0549,48.0614,47.9519,47.9905,20600.0
2014-08-20 12:00:00,74.49,74.5,74.39,74.41,12100.0,47.9905,47.997,47.9261,47.939,12100.0
2014-08-20 12:30:00,74.42,74.46,74.32,74.38,16300.0,47.9454,47.9712,47.881,47.9196,16300.0
2014-08-20 13:00:00,74.39,74.4,74.33,74.36,15000.0,47.9261,47.9325,47.8874,47.9068,15000.0
2014-08-20 13:30:00,74.37,74.44,74.34,74.35,25000.0,47.9132,47.9583,47.8939,47.9003,25000.0
2014-08-20 14:00:00,74.36,74.39,74.22,74.29,31600.0,47.9068,47.9261,47.8166,47.8617,31600.0
2014-08-20 14:30:00,74.3,74.36,74.24,74.36,30900.0,47.8681,47.9068,47.8294,47.9068,30900.0
2014-08-20 15:00:00,74.37,74.53,74.37,74.5,31000.0,47.9132,48.0163,47.9132,47.997,31000.0
2014-08-20 15:30:00,74.51,74.51,74.34,74.36,78600.0,48.0034,48.0034,47.8939,47.9068,78600.0
2014-08-21 09:30:00,74.43,74.8,74.43,74.73,51700.0,47.9519,48.1902,47.9519,48.1451,51700.0
2014-08-21 10:00:00,74.72,74.8,74.69,74.75,47900.0,48.1387,48.1902,48.1194,48.158,47900.0
2014-08-21 10:30:00,74.75,74.8,74.71,74.72,31400.0,48.158,48.1902,48.1322,48.1387,31400.0
2014-08-21 11:00:00,74.73,74.82,74.71,74.73,39900.0,48.1451,48.2031,48.1322,48.1451,39900.0
2014-08-21 11:30:00,74.74,74.76,74.51,74.56,37900.0,48.1516,48.1645,48.0034,48.0356,37900.0
2014-08-21 12:00:00,74.57,74.64,74.52,74.56,26000.0,48.0421,48.0872,48.0098,48.0356,26000.0
2014-08-21 12:30:00,74.57,74.61,74.53,74.58,25700.0,48.0421,48.0678,48.0163,48.0485,25700.0
2014-08-21 13:00:00,74.6,74.71,74.52,74.67,32600.0,48.0614,48.1322,48.0098,48.1065,32600.0
2014-08-21 13:30:00,74.67,74.73,74.64,74.67,32900.0,48.1065,48.1451,48.0872,48.1065,32900.0
2014-08-21 14:00:00,74.68,74.7,74.61,74.67,25900.0,48.1129,48.1258,48.0678,48.1065,25900.0
2014-08-21 14:30:00,74.68,74.75,74.67,74.74,64400.0,48.1129,48.158,48.1065,48.1516,64400.0
2014-08-21 15:00:00,74.76,74.77,74.65,74.69,45900.0,48.1645,48.1709,48.0936,48.1194,45900.0
2014-08-21 15:30:00,74.68,74.79,74.62,74.63,118500.0,48.1129,48.1838,48.0743,48.0807,118500.0
2014-08-22 09:30:00,74.96,75.08,73.5,73.76,161700.0,48.2933,48.3706,47.3527,47.5202,161700.0
2014-08-22 10:00:00,73.79,74.07,73.72,73.96,49000.0,47.5395,47.7199,47.4944,47.6491,49000.0
2014-08-22 10:30:00,73.99,74.0,73.61,73.65,50800.0,47.6684,47.6748,47.4236,47.4493,50800.0
2014-08-22 11:00:00,73.65,73.87,73.6,73.83,29800.0,47.4493,47.5911,47.4171,47.5653,29800.0
2014-08-22 11:30:00,73.85,73.87,73.73,73.81,18500.0,47.5782,47.5911,47.5009,47.5524,18500.0
2014-08-22 12:00:00,73.79,73.84,73.72,73.84,18500.0,47.5395,47.5717,47.4944,47.5717,18500.0
2014-08-22 12:30:00,73.84,73.85,73.74,73.75,19200.0,47.5717,47.5782,47.5073,47.5138,19200.0
2014-08-22 13:00:00,73.76,73.78,73.69,73.76,16900.0,47.5202,47.5331,47.4751,47.5202,16900.0
2014-08-22 13:30:00,73.77,73.81,73.72,73.75,18400.0,47.5266,47.5524,47.4944,47.5138,18400.0
2014-08-22 14:00:00,73.75,73.79,73.72,73.77,14500.0,47.5138,47.5395,47.4944,47.5266,14500.0
2014-08-22 14:30:00,73.76,73.81,73.73,73.76,18800.0,47.5202,47.5524,47.5009,47.5202,18800.0
2014-08-22 15:00:00,73.76,73.83,73.76,73.82,37300.0,47.5202,47.5653,47.5202,47.5589,37300.0
2014-08-22 15:30:00,73.82,73.83,73.73,73.81,77100.0,47.5589,47.5653,47.5009,47.5524,77100.0
2014-08-25 09:30:00,73.85,74.0,73.53,73.98,48700.0,47.5782,47.6748,47.372,47.6619,48700.0
2014-08-25 10:00:00,74.0,74.08,73.86,73.95,29100.0,47.6748,47.7264,47.5846,47.6426,29100.0
2014-08-25 10:30:00,73.94,74.1,73.9,74.1,23200.0,47.6362,47.7393,47.6104,47.7393,23200.0
2014-08-25 11:00:00,74.11,74.25,74.11,74.14,14900.0,47.7457,47.8359,47.7457,47.765,14900.0
2014-08-25 11:30:00,74.13,74.13,74.02,74.08,19900.0,47.7586,47.7586,47.6877,47.7264,19900.0
2014-08-25 12:00:00,74.08,74.08,73.98,73.99,20700.0,47.7264,47.7264,47.6619,47.6684,20700.0
2014-08-25 12:30:00,73.99,73.99,73.9,73.97,18500.0,47.6684,47.6684,47.6104,47.6555,18500.0
2014-08-25 13:00:00,73.96,73.98,73.93,73.96,15100.0,47.6491,47.6619,47.6297,47.6491,15100.0
2014-08-25 13:30:00,73.98,74.07,73.95,74.04,15900.0,47.6619,47.7199,47.6426,47.7006,15900.0
2014-08-25 14:00:00,74.04,74.09,73.99,74.03,19700.0,47.7006,47.7328,47.6684,47.6942,19700.0
2014-08-25 14:30:00,74.02,74.03,73.88,73.88,36900.0,47.6877,47.6942,47.5975,47.5975,36900.0
2014-08-25 15:00:00,73.88,73.88,73.69,73.72,43200.0,47.5975,47.5975,47.4751,47.4944,43200.0
2014-08-25 15:30:00,73.73,73.77,73.65,73.75,67900.0,47.5009,47.5266,47.4493,47.5138,67900.0
2014-08-26 09:30:00,74.02,74.04,73.74,73.77,36300.0,47.6877,47.7006,47.5073,47.5266,36300.0
2014-08-26 10:00:00,73.79,73.8,73.64,73.67,26500.0,47.5395,47.546,47.4429,47.4622,26500.0
2014-08-26 10:30:00,73.67,73.68,73.5,73.51,39800.0,47.4622,47.4687,47.3527,47.3591,39800.0
2014-08-26 11:00:00,73.52,73.55,73.44,73.53,43900.0,47.3656,47.3849,47.314,47.372,43900.0
2014-08-26 11:30:00,73.53,73.53,73.47,73.47,21700.0,47.372,47.372,47.3334,47.3334,21700.0
2014-08-26 12:00:00,73.47,73.48,73.42,73.45,26800.0,47.3334,47.3398,47.3012,47.3205,26800.0
2014-08-26 12:30:00,73.47,73.53,73.44,73.5,20400.0,47.3334,47.372,47.314,47.3527,20400.0
2014-08-26 13:00:00,73.49,73.64,73.47,73.51,34200.0,47.3463,47.4429,47.3334,47.3591,34200.0
2014-08-26 13:30:00,73.51,73.52,73.36,73.44,25100.0,47.3591,47.3656,47.2625,47.314,25100.0
2014-08-26 14:00:00,73.45,73.58,73.43,73.54,38400.0,47.3205,47.4042,47.3076,47.3785,38400.0
2014-08-26 14:30:00,73.54,73.66,73.5,73.63,39500.0,47.3785,47.4558,47.3527,47.4365,39500.0
2014-08-26 15:00:00,73.63,73.64,73.54,73.64,33200.0,47.4365,47.4429,47.3785,47.4429,33200.0
2014-08-26 15:30:00,73.63,73.72,73.57,73.66,69000.0,47.4365,47.4944,47.3978,47.4558,69000.0
2014-08-27 09:30:00,74.08,74.27,73.82,74.1,91000.0,47.7264,47.8488,47.5589,47.7393,91000.0
2014-08-27 10:00:00,74.08,74.1,73.94,74.06,21800.0,47.7264,47.7393,47.6362,47.7135,21800.0
2014-08-27 10:30:00,74.08,74.29,74.05,74.28,36100.0,47.7264,47.8617,47.707,47.8552,36100.0
2014-08-27 11:00:00,74.28,74.35,74.16,74.25,44300.0,47.8552,47.9003,47.7779,47.8359,44300.0
2014-08-27 11:30:00,74.25,74.36,74.22,74.26,26000.0,47.8359,47.9068,47.8166,47.8423,26000.0
2014-08-27 12:00:00,74.25,74.3,74.17,74.3,25300.0,47.8359,47.8681,47.7844,47.8681,25300.0
2014-08-27 12:30:00,74.29,74.35,74.27,74.3,21300.0,47.8617,47.9003,47.8488,47.8681,21300.0
2014-08-27 13:00:00,74.3,74.57,74.3,74.48,25600.0,47.8681,48.0421,47.8681,47.9841,25600.0
2014-08-27 13:30:00,74.48,74.55,74.48,74.54,20900.0,47.9841,48.0292,47.9841,48.0227,20900.0
2014-08-27 14:00:00,74.53,74.61,74.48,74.56,34000.0,48.0163,48.0678,47.9841,48.0356,34000.0
2014-08-27 14:30:00,74.56,74.61,74.47,74.49,29300.0,48.0356,48.0678,47.9776,47.9905,29300.0
2014-08-27 15:00:00,74.49,74.58,74.44,74.52,33400.0,47.9905,48.0485,47.9583,48.0098,33400.0
2014-08-27 15:30:00,74.53,74.63,74.44,74.53,97700.0,48.0163,48.0807,47.9583,48.0163,97700.0
2014-08-28 09:30:00,74.5,74.52,73.99,74.09,49600.0,47.997,48.0098,47.6684,47.7328,49600.0
2014-08-28 10:00:00,74.07,74.26,74.01,74.25,29100.0,47.7199,47.8423,47.6813,47.8359,29100.0
2014-08-28 10:30:00,74.25,74.45,74.17,74.45,38800.0,47.8359,47.9647,47.7844,47.9647,38800.0
2014-08-28 11:00:00,74.45,74.45,74.06,74.1,25000.0,47.9647,47.9647,47.7135,47.7393,25000.0
2014-08-28 11:30:00,74.09,74.18,73.99,74.11,16600.0,47.7328,47.7908,47.6684,47.7457,16600.0
2014-08-28 12:00:00,74.11,74.15,74.03,74.06,11800.0,47.7457,47.7715,47.6942,47.7135,11800.0
2014-08-28 12:30:00,74.09,74.16,74.04,74.07,12100.0,47.7328,47.7779,47.7006,47.7199,12100.0
2014-08-28 13:00:00,74.08,74.08,74.0,74.0,9500.0,47.7264,47.7264,47.6748,47.6748,9500.0
2014-08-28 13:30:00,74.02,74.08,73.97,74.05,22900.0,47.6877,47.7264,47.6555,47.707,22900.0
2014-08-28 14:00:00,74.06,74.13,74.06,74.11,28800.0,47.7135,47.7586,47.7135,47.7457,28800.0
2014-08-28 14:30:00,74.11,74.13,74.1,74.11,9700.0,47.7457,47.7586,47.7393,47.7457,9700.0
2014-08-28 15:00:00,74.1,74.12,74.06,74.12,15800.0,47.7393,47.7521,47.7135,47.7521,15800.0
2014-08-28 15:30:00,74.13,74.33,74.13,74.3,143000.0,47.7586,47.8874,47.7586,47.8681,143000.0
2014-08-29 09:30:00,74.34,74.37,74.0,74.06,33400.0,47.8939,47.9132,47.6748,47.7135,33400.0
2014-08-29 10:00:00,74.06,74.16,73.95,74.06,30200.0,47.7135,47.7779,47.6426,47.7135,30200.0
2014-08-29 10:30:00,74.07,74.22,74.04,74.14,28500.0,47.7199,47.8166,47.7006,47.765,28500.0
2014-08-29 11:00:00,74.15,74.35,74.15,74.33,29200.0,47.7715,47.9003,47.7715,47.8874,29200.0
2014-08-29 11:30:00,74.35,74.42,74.21,74.22,52500.0,47.9003,47.9454,47.8101,47.8166,52500.0
2014-08-29 12:00:00,74.23,74.29,74.19,74.21,14800.0,47.823,47.8617,47.7972,47.8101,14800.0
2014-08-29 12:30:00,74.21,74.38,74.2,74.36,21200.0,47.8101,47.9196,47.8037,47.9068,21200.0
2014-08-29 13:00:00,74.35,74.37,74.25,74.3,14900.0,47.9003,47.9132,47.8359,47.8681,14900.0
2014-08-29 13:30:00,74.3,74.37,74.3,74.35,12100.0,47.8681,47.9132,47.8681,47.9003,12100.0
2014-08-29 14:00:00,74.35,74.39,74.25,74.26,23800.0,47.9003,47.9261,47.8359,47.8423,23800.0
2014-08-29 14:30:00,74.27,74.27,74.13,74.13,33700.0,47.8488,47.8488,47.7586,47.7586,33700.0
2014-08-29 15:00:00,74.14,74.19,74.05,74.13,57700.0,47.765,47.7972,47.707,47.7586,57700.0
2014-08-29 15:30:00,74.13,74.28,74.05,74.26,78500.0,47.7586,47.8552,47.707,47.8423,78500.0
2014-09-02 09:30:00,74.37,74.44,73.94,74.04,48600.0,47.9132,47.9583,47.6362,47.7006,48600.0
2014-09-02 10:00:00,74.1,74.13,73.9,73.98,55400.0,47.7393,47.7586,47.6104,47.6619,55400.0
2014-09-02 10:30:00,73.97,73.99,73.83,73.99,25600.0,47.6555,47.6684,47.5653,47.6684,25600.0
2014-09-02 11:00:00,74.02,74.19,74.01,74.04,26900.0,47.6877,47.7972,47.6813,47.7006,26900.0
2014-09-02 11:30:00,74.04,74.13,73.94,73.97,48500.0,47.7006,47.7586,47.6362,47.6555,48500.0
2014-09-02 12:00:00,73.95,74.01,73.93,73.98,13500.0,47.6426,47.6813,47.6297,47.6619,13500.0
2014-09-02 12:30:00,73.98,73.98,73.82,73.86,14000.0,47.6619,47.6619,47.5589,47.5846,14000.0
2014-09-02 13:00:00,73.88,74.03,73.88,73.97,12100.0,47.5975,47.6942,47.5975,47.6555,12100.0
2014-09-02 13:30:00,73.98,74.13,73.95,74.12,10500.0,47.6619,47.7586,47.6426,47.7521,10500.0
2014-09-02 14:00:00,74.14,74.31,74.14,74.3,32500.0,47.765,47.8745,47.765,47.8681,32500.0
2014-09-02 14:30:00,74.31,74.37,74.28,74.28,22500.0,47.8745,47.9132,47.8552,47.8552,22500.0
2014-09-02 15:00:00,74.28,74.3,74.2,74.2,16600.0,47.8552,47.8681,47.8037,47.8037,16600.0
2014-09-02 15:30:00,74.21,74.26,74.15,74.21,79200.0,47.8101,47.8423,47.7715,47.8101,79200.0
2014-09-03 09:30:00,74.54,74.66,74.45,74.58,48700.0,48.0227,48.1,47.9647,48.0485,48700.0
2014-09-03 10:00:00,74.58,74.81,74.52,74.75,48900.0,48.0485,48.1967,48.0098,48.158,48900.0
2014-09-03 10:30:00,74.76,74.82,74.66,74.68,25400.0,48.1645,48.2031,48.1,48.1129,25400.0
2014-09-03 11:00:00,74.7,74.73,74.54,74.57,31700.0,48.1258,48.1451,48.0227,48.0421,31700.0
2014-09-03 11:30:00,74.58,74.59,74.41,74.5,24700.0,48.0485,48.0549,47.939,47.997,24700.0
2014-09-03 12:00:00,74.5,74.78,74.48,74.76,24800.0,47.997,48.1773,47.9841,48.1645,24800.0
2014-09-03 12:30:00,74.77,74.85,74.72,74.76,19400.0,48.1709,48.2224,48.1387,48.1645,19400.0
2014-09-03 13:00:00,74.75,74.76,74.66,74.67,22200.0,48.158,48.1645,48.1,48.1065,22200.0
2014-09-03 13:30:00,74.67,74.72,74.61,74.65,15700.0,48.1065,48.1387,48.0678,48.0936,15700.0
2014-09-03 14:00:00,74.66,74.67,74.53,74.55,23500.0,48.1,48.1065,48.0163,48.0292,23500.0
2014-09-03 14:30:00,74.55,74.55,74.43,74.44,20600.0,48.0292,48.0292,47.9519,47.9583,20600.0
2014-09-03 15:00:00,74.44,74.45,74.36,74.4,44200.0,47.9583,47.9647,47.9068,47.9325,44200.0
2014-09-03 15:30:00,74.41,74.59,74.41,74.56,100100.0,47.939,48.0549,47.939,48.0356,100100.0
2014-09-04 09:30:00,74.83,74.99,74.81,74.84,32700.0,48.2096,48.3126,48.1967,48.216,32700.0
2014-09-04 10:00:00,74.83,75.0,74.83,74.98,13800.0,48.2096,48.3191,48.2096,48.3062,13800.0
2014-09-04 10:30:00,74.97,74.99,74.92,74.92,13100.0,48.2998,48.3126,48.2675,48.2675,13100.0
2014-09-04 11:00:00,74.93,74.97,74.86,74.9,19200.0,48.274,48.2998,48.2289,48.2547,19200.0
2014-09-04 11:30:00,74.88,74.92,74.73,74.76,20600.0,48.2418,48.2675,48.1451,48.1645,20600.0
2014-09-04 12:00:00,74.76,74.77,74.61,74.62,16000.0,48.1645,48.1709,48.0678,48.0743,16000.0
2014-09-04 12:30:00,74.63,74.67,74.57,74.59,17000.0,48.0807,48.1065,48.0421,48.0549,17000.0
2014-09-04 13:00:00,74.59,74.63,74.53,74.58,14800.0,48.0549,48.0807,48.0163,48.0485,14800.0
2014-09-04 13:30:00,74.58,74.65,74.58,74.64,14200.0,48.0485,48.0936,48.0485,48.0872,14200.0
2014-09-04 14:00:00,74.63,74.68,74.61,74.63,20400.0,48.0807,48.1129,48.0678,48.0807,20400.0
2014-09-04 14:30:00,74.63,74.63,74.42,74.48,19600.0,48.0807,48.0807,47.9454,47.9841,19600.0
2014-09-04 15:00:00,74.5,74.5,74.32,74.44,29600.0,47.997,47.997,47.881,47.9583,29600.0
2014-09-04 15:30:00,74.46,74.58,74.36,74.54,86300.0,47.9712,48.0485,47.9068,48.0227,86300.0
2014-09-05 09:30:00,74.52,74.52,74.16,74.19,19000.0,48.0098,48.0098,47.7779,47.7972,19000.0
2014-09-05 10:00:00,74.19,74.44,74.07,74.15,29800.0,47.7972,47.9583,47.7199,47.7715,29800.0
2014-09-05 10:30:00,74.15,74.15,73.93,74.01,22400.0,47.7715,47.7715,47.6297,47.6813,22400.0
2014-09-05 11:00:00,74.02,74.11,73.98,74.11,32400.0,47.6877,47.7457,47.6619,47.7457,32400.0
2014-09-05 11:30:00,74.12,74.14,74.02,74.04,16500.0,47.7521,47.765,47.6877,47.7006,16500.0
2014-09-05 12:00:00,74.03,74.14,73.99,74.13,20700.0,47.6942,47.765,47.6684,47.7586,20700.0
2014-09-05 12:30:00,74.15,74.2,74.05,74.05,10400.0,47.7715,47.8037,47.707,47.707,10400.0
2014-09-05 13:00:00,74.04,74.13,74.01,74.09,5400.0,47.7006,47.7586,47.6813,47.7328,5400.0
2014-09-05 13:30:00,74.07,74.09,74.02,74.05,17600.0,47.7199,47.7328,47.6877,47.707,17600.0
2014-09-05 14:00:00,74.06,74.21,74.06,74.18,11800.0,47.7135,47.8101,47.7135,47.7908,11800.0
2014-09-05 14:30:00,74.18,74.28,74.17,74.27,12700.0,47.7908,47.8552,47.7844,47.8488,12700.0
2014-09-05 15:00:00,74.27,74.29,74.2,74.23,14400.0,47.8488,47.8617,47.8037,47.823,14400.0
2014-09-05 15:30:00,74.22,74.33,74.16,74.31,56000.0,47.8166,47.8874,47.7779,47.8745,56000.0
2014-09-08 09:30:00,73.98,74.03,73.8,73.88,36000.0,47.6619,47.6942,47.546,47.5975,36000.0
2014-09-08 10:00:00,73.87,74.12,73.87,73.94,21000.0,47.5911,47.7521,47.5911,47.6362,21000.0
2014-09-08 10:30:00,73.93,74.02,73.89,74.0,42600.0,47.6297,47.6877,47.604,47.6748,42600.0
2014-09-08 11:00:00,73.99,73.99,73.84,73.84,12400.0,47.6684,47.6684,47.5717,47.5717,12400.0
2014-09-08 11:30:00,73.84,73.94,73.78,73.8,12100.0,47.5717,47.6362,47.5331,47.546,12100.0
2014-09-08 12:00:00,73.8,73.83,73.72,73.79,9100.0,47.546,47.5653,47.4944,47.5395,9100.0
2014-09-08 12:30:00,73.75,73.76,73.57,73.59,16300.0,47.5138,47.5202,47.3978,47.4107,16300.0
2014-09-08 13:00:00,73.61,73.61,73.45,73.5,15000.0,47.4236,47.4236,47.3205,47.3527,15000.0
2014-09-08 13:30:00,73.46,73.64,73.4,73.63,19400.0,47.3269,47.4429,47.2883,47.4365,19400.0
2014-09-08 14:00:00,73.62,73.67,73.6,73.64,26400.0,47.43,47.4622,47.4171,47.4429,26400.0
2014-09-08 14:30:00,73.65,73.67,73.6,73.65,11300.0,47.4493,47.4622,47.4171,47.4493,11300.0
2014-09-08 15:00:00,73.65,73.75,73.59,73.63,17100.0,47.4493,47.5138,47.4107,47.4365,17100.0
2014-09-08 15:30:00,73.65,73.67,73.6,73.64,41200.0,47.4493,47.4622,47.4171,47.4429,41200.0
2014-09-09 09:30:00,73.44,73.53,73.19,73.21,31800.0,47.314,47.372,47.153,47.1659,31800.0
2014-09-09 10:00:00,73.23,73.37,73.12,73.37,13000.0,47.1788,47.2689,47.1079,47.2689,13000.0
2014-09-09 10:30:00,73.34,73.48,73.28,73.48,10400.0,47.2496,47.3398,47.211,47.3398,10400.0
2014-09-09 11:00:00,73.45,73.63,73.45,73.63,55800.0,47.3205,47.4365,47.3205,47.4365,55800.0
2014-09-09 11:30:00,73.63,73.77,73.63,73.73,14200.0,47.4365,47.5266,47.4365,47.5009,14200.0
2014-09-09 12:00:00,73.74,73.97,73.72,73.97,13600.0,47.5073,47.6555,47.4944,47.6555,13600.0
2014-09-09 12:30:00,73.97,73.99,73.88,73.91,13400.0,47.6555,47.6684,47.5975,47.6168,13400.0
2014-09-09 13:00:00,73.94,73.97,73.89,73.92,12600.0,47.6362,47.6555,47.604,47.6233,12600.0
2014-09-09 13:30:00,73.94,74.15,73.93,74.12,16000.0,47.6362,47.7715,47.6297,47.7521,16000.0
2014-09-09 14:00:00,74.11,74.22,74.09,74.19,30000.0,47.7457,47.8166,47.7328,47.7972,30000.0
2014-09-09 14:30:00,74.17,74.18,73.94,73.95,25700.0,47.7844,47.7908,47.6362,47.6426,25700.0
2014-09-09 15:00:00,73.94,74.02,73.73,73.9,34200.0,47.6362,47.6877,47.5009,47.6104,34200.0
2014-09-09 15:30:00,73.91,74.06,73.85,74.01,108100.0,47.6168,47.7135,47.5782,47.6813,108100.0
2014-09-10 09:30:00,74.01,74.14,73.82,73.82,23400.0,47.6813,47.765,47.5589,47.5589,23400.0
2014-09-10 10:00:00,73.82,73.93,73.81,73.91,12900.0,47.5589,47.6297,47.5524,47.6168,12900.0
2014-09-10 10:30:00,73.91,73.98,73.85,73.94,18400.0,47.6168,47.6619,47.5782,47.6362,18400.0
2014-09-10 11:00:00,73.93,74.0,73.86,73.89,13600.0,47.6297,47.6748,47.5846,47.604,13600.0
2014-09-10 11:30:00,73.89,74.01,73.87,73.99,16400.0,47.604,47.6813,47.5911,47.6684,16400.0
2014-09-10 12:00:00,74.01,74.01,73.89,73.97,7900.0,47.6813,47.6813,47.604,47.6555,7900.0
2014-09-10 12:30:00,73.98,74.02,73.92,73.95,5700.0,47.6619,47.6877,47.6233,47.6426,5700.0
2014-09-10 13:00:00,73.94,74.1,73.94,74.09,12400.0,47.6362,47.7393,47.6362,47.7328,12400.0
2014-09-10 13:30:00,74.08,74.14,74.03,74.13,12400.0,47.7264,47.765,47.6942,47.7586,12400.0
2014-09-10 14:00:00,74.12,74.19,74.12,74.14,12500.0,47.7521,47.7972,47.7521,47.765,12500.0
2014-09-10 14:30:00,74.13,74.18,74.1,74.13,8000.0,47.7586,47.7908,47.7393,47.7586,8000.0
2014-09-10 15:00:00,74.12,74.25,74.12,74.16,16000.0,47.7521,47.8359,47.7521,47.7779,16000.0
2014-09-10 15:30:00,74.17,74.31,74.17,74.28,45800.0,47.7844,47.8745,47.7844,47.8552,45800.0
2014-09-11 09:30:00,73.83,74.26,73.77,74.24,23300.0,47.5653,47.8423,47.5266,47.8294,23300.0
2014-09-11 10:00:00,74.26,74.57,74.22,74.46,36100.0,47.8423,48.0421,47.8166,47.9712,36100.0
2014-09-11 10:30:00,74.41,74.53,74.21,74.35,21200.0,47.939,48.0163,47.8101,47.9003,21200.0
2014-09-11 11:00:00,74.39,74.51,74.32,74.41,16000.0,47.9261,48.0034,47.881,47.939,16000.0
2014-09-11 11:30:00,74.43,74.44,74.25,74.29,37400.0,47.9519,47.9583,47.8359,47.8617,37400.0
2014-09-11 12:00:00,74.29,74.4,74.26,74.4,10200.0,47.8617,47.9325,47.8423,47.9325,10200.0
2014-09-11 12:30:00,74.41,74.46,74.34,74.39,13400.0,47.939,47.9712,47.8939,47.9261,13400.0
2014-09-11 13:00:00,74.38,74.46,74.31,74.35,12200.0,47.9196,47.9712,47.8745,47.9003,12200.0
2014-09-11 13:30:00,74.35,74.39,74.25,74.25,12900.0,47.9003,47.9261,47.8359,47.8359,12900.0
2014-09-11 14:00:00,74.27,74.31,74.16,74.16,17100.0,47.8488,47.8745,47.7779,47.7779,17100.0
2014-09-11 14:30:00,74.16,74.17,74.0,74.08,25600.0,47.7779,47.7844,47.6748,47.7264,25600.0
2014-09-11 15:00:00,74.08,74.21,74.08,74.09,23400.0,47.7264,47.8101,47.7264,47.7328,23400.0
2014-09-11 15:30:00,74.1,74.15,73.98,74.09,76400.0,47.7393,47.7715,47.6619,47.7328,76400.0
2014-09-12 09:30:00,74.0,74.08,73.75,73.94,27200.0,47.6748,47.7264,47.5138,47.6362,27200.0
2014-09-12 10:00:00,73.95,74.22,73.95,74.05,29700.0,47.6426,47.8166,47.6426,47.707,29700.0
2014-09-12 10:30:00,74.06,74.11,74.01,74.1,15600.0,47.7135,47.7457,47.6813,47.7393,15600.0
2014-09-12 11:00:00,74.11,74.26,74.11,74.26,10400.0,47.7457,47.8423,47.7457,47.8423,10400.0
2014-09-12 11:30:00,74.25,74.32,74.12,74.15,18400.0,47.8359,47.881,47.7521,47.7715,18400.0
2014-09-12 12:00:00,74.14,74.19,74.1,74.16,9600.0,47.765,47.7972,47.7393,47.7779,9600.0
2014-09-12 12:30:00,74.15,74.15,73.99,74.02,14400.0,47.7715,47.7715,47.6684,47.6877,14400.0
2014-09-12 13:00:00,74.02,74.09,73.99,74.02,12100.0,47.6877,47.7328,47.6684,47.6877,12100.0
2014-09-12 13:30:00,74.05,74.05,73.94,73.97,11500.0,47.707,47.707,47.6362,47.6555,11500.0
2014-09-12 14:00:00,73.97,74.03,73.92,73.95,10800.0,47.6555,47.6942,47.6233,47.6426,10800.0
2014-09-12 14:30:00,73.94,73.99,73.88,73.99,12900.0,47.6362,47.6684,47.5975,47.6684,12900.0
2014-09-12 15:00:00,73.98,74.06,73.98,74.0,15700.0,47.6619,47.7135,47.6619,47.6748,15700.0
2014-09-12 15:30:00,74.0,74.15,73.98,74.07,99600.0,47.6748,47.7715,47.6619,47.7199,99600.0
2014-09-15 09:30:00,74.04,74.12,73.79,74.01,24500.0,47.7006,47.7521,47.5395,47.6813,24500.0
2014-09-15 10:00:00,73.98,73.99,73.89,73.99,13700.0,47.6619,47.6684,47.604,47.6684,13700.0
2014-09-15 10:30:00,74.0,74.08,73.91,74.08,12000.0,47.6748,47.7264,47.6168,47.7264,12000.0
2014-09-15 11:00:00,74.11,74.16,74.05,74.13,21100.0,47.7457,47.7779,47.707,47.7586,21100.0
2014-09-15 11:30:00,74.14,74.3,74.11,74.29,13700.0,47.765,47.8681,47.7457,47.8617,13700.0
2014-09-15 12:00:00,74.3,74.37,74.25,74.36,14300.0,47.8681,47.9132,47.8359,47.9068,14300.0
2014-09-15 12:30:00,74.34,74.42,74.33,74.35,12300.0,47.8939,47.9454,47.8874,47.9003,12300.0
2014-09-15 13:00:00,74.36,74.43,74.33,74.33,34600.0,47.9068,47.9519,47.8874,47.8874,34600.0
2014-09-15 13:30:00,74.34,74.36,74.22,74.22,13900.0,47.8939,47.9068,47.8166,47.8166,13900.0
2014-09-15 14:00:00,74.23,74.24,74.11,74.16,34400.0,47.823,47.8294,47.7457,47.7779,34400.0
2014-09-15 14:30:00,74.16,74.18,74.05,74.05,40200.0,47.7779,47.7908,47.707,47.707,40200.0
2014-09-15 15:00:00,74.04,74.12,74.0,74.07,31300.0,47.7006,47.7521,47.6748,47.7199,31300.0
2014-09-15 15:30:00,74.09,74.15,74.07,74.15,31000.0,47.7328,47.7715,47.7199,47.7715,31000.0
2014-09-16 09:30:00,74.32,74.68,74.3,74.4,30200.0,47.881,48.1129,47.8681,47.9325,30200.0
2014-09-16 10:00:00,74.43,74.5,74.4,74.47,23800.0,47.9519,47.997,47.9325,47.9776,23800.0
2014-09-16 10:30:00,74.49,74.57,74.43,74.57,20900.0,47.9905,48.0421,47.9519,48.0421,20900.0
2014-09-16 11:00:00,74.55,74.58,74.47,74.57,16100.0,48.0292,48.0485,47.9776,48.0421,16100.0
2014-09-16 11:30:00,74.59,75.0,74.58,74.9,37500.0,48.0549,48.3191,48.0485,48.2547,37500.0
2014-09-16 12:00:00,74.91,74.99,74.78,74.99,14800.0,48.2611,48.3126,48.1773,48.3126,14800.0
2014-09-16 12:30:00,74.94,75.0,74.87,74.9,34200.0,48.2804,48.3191,48.2353,48.2547,34200.0
2014-09-16 13:00:00,74.9,75.0,74.88,74.99,20900.0,48.2547,48.3191,48.2418,48.3126,20900.0
2014-09-16 13:30:00,74.99,75.0,74.94,74.94,43900.0,48.3126,48.3191,48.2804,48.2804,43900.0
2014-09-16 14:00:00,74.94,75.0,74.89,74.99,29000.0,48.2804,48.3191,48.2482,48.3126,29000.0
2014-09-16 14:30:00,74.99,75.07,74.98,75.07,31900.0,48.3126,48.3642,48.3062,48.3642,31900.0
2014-09-16 15:00:00,75.08,75.3,75.07,75.19,41600.0,48.3706,48.5124,48.3642,48.4415,41600.0
2014-09-16 15:30:00,75.18,75.25,75.0,75.03,99200.0,48.435,48.4801,48.3191,48.3384,99200.0
2014-09-17 09:30:00,75.24,75.24,74.99,75.16,25000.0,48.4737,48.4737,48.3126,48.4222,25000.0
2014-09-17 10:00:00,75.17,75.27,75.08,75.19,21400.0,48.4286,48.493,48.3706,48.4415,21400.0
2014-09-17 10:30:00,75.16,75.2,75.05,75.11,14300.0,48.4222,48.4479,48.3513,48.3899,14300.0
2014-09-17 11:00:00,75.05,75.21,75.05,75.18,24000.0,48.3513,48.4544,48.3513,48.435,24000.0
2014-09-17 11:30:00,75.17,75.18,75.05,75.15,12300.0,48.4286,48.435,48.3513,48.4157,12300.0
2014-09-17 12:00:00,75.15,75.26,75.14,75.2,16900.0,48.4157,48.4866,48.4093,48.4479,16900.0
2014-09-17 12:30:00,75.19,75.33,75.18,75.28,10400.0,48.4415,48.5317,48.435,48.4995,10400.0
2014-09-17 13:00:00,75.29,75.3,75.25,75.28,13700.0,48.5059,48.5124,48.4801,48.4995,13700.0
2014-09-17 13:30:00,75.27,75.37,75.27,75.36,20700.0,48.493,48.5575,48.493,48.551,20700.0
2014-09-17 14:00:00,75.34,75.47,74.88,75.45,38200.0,48.5381,48.6219,48.2418,48.609,38200.0
2014-09-17 14:30:00,75.45,75.5,75.22,75.35,21300.0,48.609,48.6412,48.4608,48.5446,21300.0
2014-09-17 15:00:00,75.34,75.46,75.14,75.18,31400.0,48.5381,48.6154,48.4093,48.435,31400.0
2014-09-17 15:30:00,75.18,75.18,74.88,74.94,70400.0,48.435,48.435,48.2418,48.2804,70400.0
2014-09-18 09:30:00,75.35,75.62,75.3,75.62,23600.0,48.5446,48.7185,48.5124,48.7185,23600.0
2014-09-18 10:00:00,75.65,75.65,75.51,75.54,16500.0,48.7378,48.7378,48.6477,48.667,16500.0
2014-09-18 10:30:00,75.54,75.78,75.54,75.71,15900.0,48.667,48.8216,48.667,48.7765,15900.0
2014-09-18 11:00:00,75.71,75.75,75.67,75.69,19000.0,48.7765,48.8023,48.7507,48.7636,19000.0
2014-09-18 11:30:00,75.7,75.73,75.65,75.71,10600.0,48.7701,48.7894,48.7378,48.7765,10600.0
2014-09-18 12:00:00,75.72,75.78,75.69,75.73,24600.0,48.7829,48.8216,48.7636,48.7894,24600.0
2014-09-18 12:30:00,75.74,75.76,75.67,75.69,15900.0,48.7958,48.8087,48.7507,48.7636,15900.0
2014-09-18 13:00:00,75.69,75.77,75.69,75.75,15900.0,48.7636,48.8152,48.7636,48.8023,15900.0
2014-09-18 13:30:00,75.75,75.78,75.73,75.74,29700.0,48.8023,48.8216,48.7894,48.7958,29700.0
2014-09-18 14:00:00,75.74,75.89,75.73,75.88,61200.0,48.7958,48.8925,48.7894,48.886,61200.0
2014-09-18 14:30:00,75.88,75.95,75.86,75.86,21300.0,48.886,48.9311,48.8731,48.8731,21300.0
2014-09-18 15:00:00,75.86,75.91,75.81,75.91,23100.0,48.8731,48.9054,48.8409,48.9054,23100.0
2014-09-18 15:30:00,75.89,75.92,75.83,75.9,81200.0,48.8925,48.9118,48.8538,48.8989,81200.0
2014-09-19 09:30:00,76.08,76.08,75.85,75.87,37800.0,49.0149,49.0149,48.8667,48.8796,37800.0
2014-09-19 10:00:00,75.77,75.81,75.41,75.45,35300.0,48.8152,48.8409,48.5832,48.609,35300.0
2014-09-19 10:30:00,75.46,75.53,75.33,75.49,15100.0,48.6154,48.6605,48.5317,48.6348,15100.0
2014-09-19 11:00:00,75.52,75.79,75.51,75.64,42000.0,48.6541,48.828,48.6477,48.7314,42000.0
2014-09-19 11:30:00,75.64,75.71,75.61,75.63,11400.0,48.7314,48.7765,48.7121,48.725,11400.0
2014-09-19 12:00:00,75.65,75.65,75.21,75.28,33300.0,48.7378,48.7378,48.4544,48.4995,33300.0
2014-09-19 12:30:00,75.27,75.31,75.1,75.12,16100.0,48.493,48.5188,48.3835,48.3964,16100.0
2014-09-19 13:00:00,75.12,75.12,74.91,74.91,33600.0,48.3964,48.3964,48.2611,48.2611,33600.0
2014-09-19 13:30:00,74.91,74.96,74.83,74.92,23400.0,48.2611,48.2933,48.2096,48.2675,23400.0
2014-09-19 14:00:00,74.93,75.03,74.67,75.03,41600.0,48.274,48.3384,48.1065,48.3384,41600.0
2014-09-19 14:30:00,75.04,75.09,74.96,75.08,35800.0,48.3449,48.3771,48.2933,48.3706,35800.0
2014-09-19 15:00:00,75.06,75.12,74.95,75.04,38800.0,48.3577,48.3964,48.2869,48.3449,38800.0
2014-09-19 15:30:00,75.03,75.17,74.87,74.94,168600.0,48.3384,48.4286,48.2353,48.2804,168600.0
2014-09-22 09:30:00,74.5,74.69,74.33,74.55,58600.0,47.997,48.1194,47.8874,48.0292,58600.0
2014-09-22 10:00:00,74.51,74.61,74.23,74.25,36100.0,48.0034,48.0678,47.823,47.8359,36100.0
2014-09-22 10:30:00,74.25,74.38,74.14,74.16,43800.0,47.8359,47.9196,47.765,47.7779,43800.0
2014-09-22 11:00:00,74.17,74.3,73.94,74.25,53800.0,47.7844,47.8681,47.6362,47.8359,53800.0
2014-09-22 11:30:00,74.24,74.26,74.09,74.1,28300.0,47.8294,47.8423,47.7328,47.7393,28300.0
2014-09-22 12:00:00,74.12,74.19,74.04,74.1,19300.0,47.7521,47.7972,47.7006,47.7393,19300.0
2014-09-22 12:30:00,74.1,74.12,74.0,74.01,19000.0,47.7393,47.7521,47.6748,47.6813,19000.0
2014-09-22 13:00:00,74.0,74.01,73.85,73.95,28200.0,47.6748,47.6813,47.5782,47.6426,28200.0
2014-09-22 13:30:00,74.0,74.05,73.97,73.99,13200.0,47.6748,47.707,47.6555,47.6684,13200.0
2014-09-22 14:00:00,73.98,74.03,73.92,73.95,16100.0,47.6619,47.6942,47.6233,47.6426,16100.0
2014-09-22 14:30:00,73.96,74.04,73.91,74.04,13900.0,47.6491,47.7006,47.6168,47.7006,13900.0
2014-09-22 15:00:00,74.05,74.18,74.03,74.17,21300.0,47.707,47.7908,47.6942,47.7844,21300.0
2014-09-22 15:30:00,74.18,74.2,74.03,74.03,133800.0,47.7908,47.8037,47.6942,47.6942,133800.0
2014-09-23 09:30:00,73.86,74.25,73.79,74.01,23000.0,47.5846,47.8359,47.5395,47.6813,23000.0
2014-09-23 10:00:00,73.99,74.1,73.83,74.0,11800.0,47.6684,47.7393,47.5653,47.6748,11800.0
2014-09-23 10:30:00,74.0,74.07,73.95,73.99,16100.0,47.6748,47.7199,47.6426,47.6684,16100.0
2014-09-23 11:00:00,74.02,74.04,73.88,74.01,8500.0,47.6877,47.7006,47.5975,47.6813,8500.0
2014-09-23 11:30:00,74.01,74.11,73.99,73.99,8100.0,47.6813,47.7457,47.6684,47.6684,8100.0
2014-09-23 12:00:00,73.99,73.99,73.71,73.76,13300.0,47.6684,47.6684,47.488,47.5202,13300.0
2014-09-23 12:30:00,73.74,73.79,73.67,73.75,10800.0,47.5073,47.5395,47.4622,47.5138,10800.0
2014-09-23 13:00:00,73.74,73.84,73.74,73.84,8700.0,47.5073,47.5717,47.5073,47.5717,8700.0
2014-09-23 13:30:00,73.84,73.88,73.75,73.75,11300.0,47.5717,47.5975,47.5138,47.5138,11300.0
2014-09-23 14:00:00,73.76,73.8,73.54,73.56,32900.0,47.5202,47.546,47.3785,47.3914,32900.0
2014-09-23 14:30:00,73.57,73.66,73.57,73.64,13700.0,47.3978,47.4558,47.3978,47.4429,13700.0
2014-09-23 15:00:00,73.64,73.64,73.45,73.48,21100.0,47.4429,47.4429,47.3205,47.3398,21100.0
2014-09-23 15:30:00,73.48,73.7,73.48,73.65,71000.0,47.3398,47.4816,47.3398,47.4493,71000.0
2014-09-24 09:30:00,73.38,73.6,73.06,73.16,48700.0,47.2754,47.4171,47.0692,47.1337,48700.0
2014-09-24 10:00:00,73.16,73.16,72.72,72.86,48200.0,47.1337,47.1337,46.8502,46.9404,48200.0
2014-09-24 10:30:00,72.88,73.02,72.8,72.87,36100.0,46.9533,47.0435,46.9017,46.9468,36100.0
2014-09-24 11:00:00,72.88,73.25,72.84,73.19,23700.0,46.9533,47.1916,46.9275,47.153,23700.0
2014-09-24 11:30:00,73.19,73.3,73.02,73.14,91200.0,47.153,47.2238,47.0435,47.1208,91200.0
2014-09-24 12:00:00,73.14,73.26,73.14,73.21,26900.0,47.1208,47.1981,47.1208,47.1659,26900.0
2014-09-24 12:30:00,73.21,73.26,73.17,73.26,18900.0,47.1659,47.1981,47.1401,47.1981,18900.0
2014-09-24 13:00:00,73.28,73.35,73.23,73.34,16100.0,47.211,47.2561,47.1788,47.2496,16100.0
2014-09-24 13:30:00,73.35,73.47,73.3,73.44,21400.0,47.2561,47.3334,47.2238,47.314,21400.0
2014-09-24 14:00:00,73.43,73.57,73.38,73.57,28300.0,47.3076,47.3978,47.2754,47.3978,28300.0
2014-09-24 14:30:00,73.56,73.63,73.39,73.4,21900.0,47.3914,47.4365,47.2818,47.2883,21900.0
2014-09-24 15:00:00,73.4,73.45,73.36,73.39,51800.0,47.2883,47.3205,47.2625,47.2818,51800.0
2014-09-24 15:30:00,73.4,73.56,73.23,73.44,213300.0,47.2883,47.3914,47.1788,47.314,213300.0
2014-09-25 09:30:00,72.99,72.99,72.22,72.47,56300.0,47.0241,47.0241,46.5281,46.6891,56300.0
2014-09-25 10:00:00,72.5,72.63,72.27,72.36,75900.0,46.7084,46.7922,46.5603,46.6183,75900.0
2014-09-25 10:30:00,72.35,72.36,71.98,72.34,77600.0,46.6118,46.6183,46.3734,46.6054,77600.0
2014-09-25 11:00:00,72.3,72.4,71.98,72.12,46700.0,46.5796,46.644,46.3734,46.4636,46700.0
2014-09-25 11:30:00,72.1,72.23,72.09,72.12,61000.0,46.4507,46.5345,46.4443,46.4636,61000.0
2014-09-25 12:00:00,72.14,72.16,71.83,71.84,95300.0,46.4765,46.4894,46.2768,46.2832,95300.0
2014-09-25 12:30:00,71.86,72.12,71.85,72.08,26800.0,46.2961,46.4636,46.2897,46.4379,26800.0
2014-09-25 13:00:00,72.08,72.09,71.95,72.05,28800.0,46.4379,46.4443,46.3541,46.4185,28800.0
2014-09-25 13:30:00,72.03,72.03,71.75,71.76,41100.0,46.4056,46.4056,46.2253,46.2317,41100.0
2014-09-25 14:00:00,71.76,71.84,71.67,71.8,40800.0,46.2317,46.2832,46.1737,46.2575,40800.0
2014-09-25 14:30:00,71.79,71.79,71.64,71.71,41600.0,46.251,46.251,46.1544,46.1995,41600.0
2014-09-25 15:00:00,71.72,71.88,71.59,71.8,69600.0,46.2059,46.309,46.1222,46.2575,69600.0
2014-09-25 15:30:00,71.8,71.94,71.73,71.79,165700.0,46.2575,46.3477,46.2124,46.251,165700.0
2014-09-26 09:30:00,71.66,71.68,71.22,71.43,62200.0,46.1673,46.1802,45.8838,46.0191,62200.0
2014-09-26 10:00:00,71.43,71.75,71.39,71.6,40000.0,46.0191,46.2253,45.9933,46.1286,40000.0
2014-09-26 10:30:00,71.6,71.93,71.53,71.9,32900.0,46.1286,46.3412,46.0835,46.3219,32900.0
2014-09-26 11:00:00,71.88,72.0,71.8,71.8,33500.0,46.309,46.3863,46.2575,46.2575,33500.0
2014-09-26 11:30:00,71.81,72.0,71.7,72.0,31300.0,46.2639,46.3863,46.193,46.3863,31300.0
2014-09-26 12:00:00,72.02,72.09,71.85,71.92,21600.0,46.3992,46.4443,46.2897,46.3348,21600.0
2014-09-26 12:30:00,71.91,72.06,71.85,71.96,53400.0,46.3283,46.425,46.2897,46.3605,53400.0
2014-09-26 13:00:00,71.97,72.18,71.86,72.13,22000.0,46.367,46.5023,46.2961,46.4701,22000.0
2014-09-26 13:30:00,72.12,72.15,72.0,72.05,17600.0,46.4636,46.483,46.3863,46.4185,17600.0
2014-09-26 14:00:00,72.05,72.47,72.04,72.31,35400.0,46.4185,46.6891,46.4121,46.586,35400.0
2014-09-26 14:30:00,72.3,72.34,72.09,72.13,34700.0,46.5796,46.6054,46.4443,46.4701,34700.0
2014-09-26 15:00:00,72.16,72.27,72.13,72.25,23000.0,46.4894,46.5603,46.4701,46.5474,23000.0
2014-09-26 15:30:00,72.25,72.28,71.92,72.05,113800.0,46.5474,46.5667,46.3348,46.4185,113800.0
2014-09-29 09:30:00,71.72,71.75,70.98,71.21,55600.0,46.2059,46.2253,45.7292,45.8774,55600.0
2014-09-29 10:00:00,71.17,71.46,71.11,71.31,55300.0,45.8516,46.0384,45.8129,45.9418,55300.0
2014-09-29 10:30:00,71.31,71.39,71.1,71.12,55400.0,45.9418,45.9933,45.8065,45.8194,55400.0
2014-09-29 11:00:00,71.11,71.45,71.06,71.3,49800.0,45.8129,46.032,45.7807,45.9353,49800.0
2014-09-29 11:30:00,71.31,71.52,71.22,71.46,23800.0,45.9418,46.0771,45.8838,46.0384,23800.0
2014-09-29 12:00:00,71.48,71.48,71.1,71.11,29800.0,46.0513,46.0513,45.8065,45.8129,29800.0
2014-09-29 12:30:00,71.1,71.22,70.96,71.12,29600.0,45.8065,45.8838,45.7163,45.8194,29600.0
2014-09-29 13:00:00,71.12,71.4,71.12,71.34,21300.0,45.8194,45.9998,45.8194,45.9611,21300.0
2014-09-29 13:30:00,71.35,71.38,71.08,71.15,36000.0,45.9676,45.9869,45.7936,45.8387,36000.0
2014-09-29 14:00:00,71.15,71.25,71.03,71.14,34800.0,45.8387,45.9031,45.7614,45.8323,34800.0
2014-09-29 14:30:00,71.13,71.33,71.13,71.31,19700.0,45.8258,45.9547,45.8258,45.9418,19700.0
2014-09-29 15:00:00,71.32,71.42,71.3,71.4,49000.0,45.9482,46.0127,45.9353,45.9998,49000.0
2014-09-29 15:30:00,71.39,71.39,71.21,71.33,125000.0,45.9933,45.9933,45.8774,45.9547,125000.0
2014-09-30 09:30:00,71.07,71.23,70.74,70.96,55600.0,45.7872,45.8902,45.5746,45.7163,55600.0
2014-09-30 10:00:00,70.95,71.32,70.85,71.27,41500.0,45.7099,45.9482,45.6454,45.916,41500.0
2014-09-30 10:30:00,71.28,71.78,71.28,71.78,44000.0,45.9225,46.2446,45.9225,46.2446,44000.0
2014-09-30 11:00:00,71.78,71.99,71.65,71.89,74000.0,46.2446,46.3799,46.1608,46.3155,74000.0
2014-09-30 11:30:00,71.89,71.98,71.77,71.85,57000.0,46.3155,46.3734,46.2381,46.2897,57000.0
2014-09-30 12:00:00,71.84,72.01,71.79,71.82,47100.0,46.2832,46.3928,46.251,46.2704,47100.0
2014-09-30 12:30:00,71.83,71.91,71.6,71.61,55800.0,46.2768,46.3283,46.1286,46.1351,55800.0
2014-09-30 13:00:00,71.64,71.71,71.41,71.41,49400.0,46.1544,46.1995,46.0062,46.0062,49400.0
2014-09-30 13:30:00,71.38,71.41,71.11,71.35,54600.0,45.9869,46.0062,45.8129,45.9676,54600.0
2014-09-30 14:00:00,71.35,71.47,71.25,71.42,13800.0,45.9676,46.0449,45.9031,46.0127,13800.0
2014-09-30 14:30:00,71.44,71.7,71.44,71.6,17000.0,46.0255,46.193,46.0255,46.1286,17000.0
2014-09-30 15:00:00,71.59,71.61,71.46,71.52,20900.0,46.1222,46.1351,46.0384,46.0771,20900.0
2014-09-30 15:30:00,71.51,71.66,71.42,71.46,87900.0,46.0706,46.1673,46.0127,46.0384,87900.0
2014-10-01 09:30:00,71.63,71.73,71.23,71.52,39300.0,46.1479,46.2124,45.8902,46.0771,39300.0
2014-10-01 10:00:00,71.51,71.62,71.39,71.47,31900.0,46.0706,46.1415,45.9933,46.0449,31900.0
2014-10-01 10:30:00,71.48,71.71,71.4,71.65,32300.0,46.0513,46.1995,45.9998,46.1608,32300.0
2014-10-01 11:00:00,71.66,71.82,71.39,71.47,48900.0,46.1673,46.2704,45.9933,46.0449,48900.0
2014-10-01 11:30:00,71.46,71.57,71.41,71.57,15900.0,46.0384,46.1093,46.0062,46.1093,15900.0
2014-10-01 12:00:00,71.54,71.55,71.42,71.5,24600.0,46.09,46.0964,46.0127,46.0642,24600.0
2014-10-01 12:30:00,71.5,71.5,71.2,71.28,74300.0,46.0642,46.0642,45.8709,45.9225,74300.0
2014-10-01 13:00:00,71.28,71.52,71.24,71.52,21400.0,45.9225,46.0771,45.8967,46.0771,21400.0
2014-10-01 13:30:00,71.51,71.51,71.3,71.31,20000.0,46.0706,46.0706,45.9353,45.9418,20000.0
2014-10-01 14:00:00,71.32,71.33,71.15,71.3,34200.0,45.9482,45.9547,45.8387,45.9353,34200.0
2014-10-01 14:30:00,71.3,71.53,71.2,71.2,37400.0,45.9353,46.0835,45.8709,45.8709,37400.0
2014-10-01 15:00:00,71.21,71.39,71.16,71.36,24300.0,45.8774,45.9933,45.8451,45.974,24300.0
2014-10-01 15:30:00,71.37,71.61,71.24,71.45,124600.0,45.9804,46.1351,45.8967,46.032,124600.0
2014-10-02 09:30:00,71.38,71.57,71.07,71.21,33600.0,45.9869,46.1093,45.7872,45.8774,33600.0
2014-10-02 10:00:00,71.19,71.22,70.9,71.04,34900.0,45.8645,45.8838,45.6776,45.7678,34900.0
2014-10-02 10:30:00,71.01,71.03,70.79,70.84,49400.0,45.7485,45.7614,45.6068,45.639,49400.0
2014-10-02 11:00:00,70.84,71.01,70.71,70.73,64800.0,45.639,45.7485,45.5552,45.5681,64800.0
2014-10-02 11:30:00,70.72,70.72,70.34,70.68,42000.0,45.5617,45.5617,45.3169,45.5359,42000.0
2014-10-02 12:00:00,70.68,70.84,70.62,70.66,22800.0,45.5359,45.639,45.4972,45.523,22800.0
2014-10-02 12:30:00,70.67,71.03,70.62,71.01,54600.0,45.5295,45.7614,45.4972,45.7485,54600.0
2014-10-02 13:00:00,71.02,71.35,70.94,71.29,47900.0,45.7549,45.9676,45.7034,45.9289,47900.0
2014-10-02 13:30:00,71.29,71.35,71.14,71.18,21200.0,45.9289,45.9676,45.8323,45.858,21200.0
2014-10-02 14:00:00,71.17,71.49,71.17,71.41,27000.0,45.8516,46.0577,45.8516,46.0062,27000.0
2014-10-02 14:30:00,71.42,71.5,71.33,71.35,24700.0,46.0127,46.0642,45.9547,45.9676,24700.0
2014-10-02 15:00:00,71.34,71.37,71.03,71.1,40800.0,45.9611,45.9804,45.7614,45.8065,40800.0
2014-10-02 15:30:00,71.1,71.39,71.05,71.35,147400.0,45.8065,45.9933,45.7743,45.9676,147400.0
2014-10-03 09:30:00,71.12,71.46,70.95,71.3,52500.0,45.8194,46.0384,45.7099,45.9353,52500.0
2014-10-03 10:00:00,71.32,71.34,71.03,71.16,41000.0,45.9482,45.9611,45.7614,45.8451,41000.0
2014-10-03 10:30:00,71.16,71.25,71.11,71.21,51600.0,45.8451,45.9031,45.8129,45.8774,51600.0
2014-10-03 11:00:00,71.19,71.39,71.19,71.34,51400.0,45.8645,45.9933,45.8645,45.9611,51400.0
2014-10-03 11:30:00,71.34,71.42,71.25,71.36,26100.0,45.9611,46.0127,45.9031,45.974,26100.0
2014-10-03 12:00:00,71.35,71.37,71.26,71.32,26800.0,45.9676,45.9804,45.9096,45.9482,26800.0
2014-10-03 12:30:00,71.33,71.44,71.22,71.41,24600.0,45.9547,46.0255,45.8838,46.0062,24600.0
2014-10-03 13:00:00,71.41,71.43,71.29,71.32,26800.0,46.0062,46.0191,45.9289,45.9482,26800.0
2014-10-03 13:30:00,71.31,71.31,71.07,71.23,38500.0,45.9418,45.9418,45.7872,45.8902,38500.0
2014-10-03 14:00:00,71.25,71.39,71.25,71.35,30900.0,45.9031,45.9933,45.9031,45.9676,30900.0
2014-10-03 14:30:00,71.35,71.43,71.31,71.35,25400.0,45.9676,46.0191,45.9418,45.9676,25400.0
2014-10-03 15:00:00,71.36,71.39,71.19,71.24,40800.0,45.974,45.9933,45.8645,45.8967,40800.0
2014-10-03 15:30:00,71.24,71.27,71.06,71.09,149300.0,45.8967,45.916,45.7807,45.8,149300.0
2014-10-06 09:30:00,71.69,72.15,71.61,72.13,38500.0,46.1866,46.483,46.1351,46.4701,38500.0
2014-10-06 10:00:00,72.14,72.32,72.04,72.19,41000.0,46.4765,46.5925,46.4121,46.5087,41000.0
2014-10-06 10:30:00,72.21,72.35,72.08,72.2,30000.0,46.5216,46.6118,46.4379,46.5152,30000.0
2014-10-06 11:00:00,72.18,72.26,72.1,72.15,36500.0,46.5023,46.5538,46.4507,46.483,36500.0
2014-10-06 11:30:00,72.18,72.24,72.01,72.09,23400.0,46.5023,46.5409,46.3928,46.4443,23400.0
2014-10-06 12:00:00,72.09,72.1,71.8,71.8,16300.0,46.4443,46.4507,46.2575,46.2575,16300.0
2014-10-06 12:30:00,71.81,71.82,71.63,71.66,10400.0,46.2639,46.2704,46.1479,46.1673,10400.0
2014-10-06 13:00:00,71.65,71.91,71.63,71.91,21100.0,46.1608,46.3283,46.1479,46.3283,21100.0
2014-10-06 13:30:00,71.93,72.04,71.84,71.99,37500.0,46.3412,46.4121,46.2832,46.3799,37500.0
2014-10-06 14:00:00,71.99,72.04,71.89,71.95,16900.0,46.3799,46.4121,46.3155,46.3541,16900.0
2014-10-06 14:30:00,71.93,72.08,71.93,71.99,59900.0,46.3412,46.4379,46.3412,46.3799,59900.0
2014-10-06 15:00:00,71.99,72.19,71.94,72.09,61600.0,46.3799,46.5087,46.3477,46.4443,61600.0
2014-10-06 15:30:00,72.08,72.22,71.96,71.97,91400.0,46.4379,46.5281,46.3605,46.367,91400.0
2014-10-07 09:30:00,71.56,72.12,71.5,71.78,45800.0,46.1028,46.4636,46.0642,46.2446,45800.0
2014-10-07 10:00:00,71.8,71.98,71.75,71.76,48100.0,46.2575,46.3734,46.2253,46.2317,48100.0
2014-10-07 10:30:00,71.78,72.08,71.77,71.9,52200.0,46.2446,46.4379,46.2381,46.3219,52200.0
2014-10-07 11:00:00,71.9,71.95,71.74,71.76,36600.0,46.3219,46.3541,46.2188,46.2317,36600.0
2014-10-07 11:30:00,71.74,71.79,71.64,71.65,32900.0,46.2188,46.251,46.1544,46.1608,32900.0
2014-10-07 12:00:00,71.65,71.74,71.59,71.63,16400.0,46.1608,46.2188,46.1222,46.1479,16400.0
2014-10-07 12:30:00,71.64,71.72,71.41,71.44,20400.0,46.1544,46.2059,46.0062,46.0255,20400.0
2014-10-07 13:00:00,71.44,71.54,71.39,71.5,18800.0,46.0255,46.09,45.9933,46.0642,18800.0
2014-10-07 13:30:00,71.5,71.5,71.31,71.39,55900.0,46.0642,46.0642,45.9418,45.9933,55900.0
2014-10-07 14:00:00,71.37,71.49,71.31,71.33,21500.0,45.9804,46.0577,45.9418,45.9547,21500.0
2014-10-07 14:30:00,71.27,71.3,71.16,71.23,35300.0,45.916,45.9353,45.8451,45.8902,35300.0
2014-10-07 15:00:00,71.2,71.36,71.17,71.35,47000.0,45.8709,45.974,45.8516,45.9676,47000.0
2014-10-07 15:30:00,71.38,71.46,71.24,71.28,95600.0,45.9869,46.0384,45.8967,45.9225,95600.0
2014-10-08 09:30:00,71.49,71.8,71.23,71.23,34200.0,46.0577,46.2575,45.8902,45.8902,34200.0
2014-10-08 10:00:00,71.3,71.66,71.26,71.66,20500.0,45.9353,46.1673,45.9096,46.1673,20500.0
2014-10-08 10:30:00,71.69,71.69,71.48,71.55,35900.0,46.1866,46.1866,46.0513,46.0964,35900.0
2014-10-08 11:00:00,71.53,71.72,71.43,71.72,26200.0,46.0835,46.2059,46.0191,46.2059,26200.0
2014-10-08 11:30:00,71.74,71.9,71.66,71.83,27600.0,46.2188,46.3219,46.1673,46.2768,27600.0
2014-10-08 12:00:00,71.82,71.91,71.77,71.78,24600.0,46.2704,46.3283,46.2381,46.2446,24600.0
2014-10-08 12:30:00,71.75,71.75,71.65,71.75,16300.0,46.2253,46.2253,46.1608,46.2253,16300.0
2014-10-08 13:00:00,71.75,71.81,71.69,71.77,16800.0,46.2253,46.2639,46.1866,46.2381,16800.0
2014-10-08 13:30:00,71.76,71.9,71.66,71.87,25500.0,46.2317,46.3219,46.1673,46.3026,25500.0
2014-10-08 14:00:00,71.88,72.48,71.88,72.47,59200.0,46.309,46.6956,46.309,46.6891,59200.0
2014-10-08 14:30:00,72.49,72.78,72.49,72.72,65300.0,46.702,46.8888,46.702,46.8502,65300.0
2014-10-08 15:00:00,72.72,72.76,72.6,72.74,58200.0,46.8502,46.876,46.7729,46.8631,58200.0
2014-10-08 15:30:00,72.75,73.06,72.68,72.93,122500.0,46.8695,47.0692,46.8244,46.9855,122500.0
2014-10-09 09:30:00,72.83,72.84,72.3,72.74,52800.0,46.921,46.9275,46.5796,46.8631,52800.0
2014-10-09 10:00:00,72.8,73.17,72.79,73.06,73900.0,46.9017,47.1401,46.8953,47.0692,73900.0
2014-10-09 10:30:00,73.04,73.06,72.79,72.93,43900.0,47.0563,47.0692,46.8953,46.9855,43900.0
2014-10-09 11:00:00,72.91,72.96,72.61,72.74,57800.0,46.9726,47.0048,46.7793,46.8631,57800.0
2014-10-09 11:30:00,72.75,72.79,72.41,72.47,69600.0,46.8695,46.8953,46.6505,46.6891,69600.0
2014-10-09 12:00:00,72.48,72.53,72.17,72.25,49000.0,46.6956,46.7278,46.4958,46.5474,49000.0
2014-10-09 12:30:00,72.26,72.47,72.22,72.45,42200.0,46.5538,46.6891,46.5281,46.6762,42200.0
2014-10-09 13:00:00,72.41,72.41,72.13,72.16,36500.0,46.6505,46.6505,46.4701,46.4894,36500.0
2014-10-09 13:30:00,72.19,72.32,72.04,72.04,32700.0,46.5087,46.5925,46.4121,46.4121,32700.0
2014-10-09 14:00:00,72.03,72.07,71.71,71.79,51800.0,46.4056,46.4314,46.1995,46.251,51800.0
2014-10-09 14:30:00,71.76,72.09,71.7,72.08,28800.0,46.2317,46.4443,46.193,46.4379,28800.0
2014-10-09 15:00:00,72.08,72.27,72.06,72.18,64300.0,46.4379,46.5603,46.425,46.5023,64300.0
2014-10-09 15:30:00,72.17,72.42,72.15,72.25,169000.0,46.4958,46.6569,46.483,46.5474,169000.0
2014-10-10 09:30:00,71.84,72.04,71.59,71.77,90400.0,46.2832,46.4121,46.1222,46.2381,90400.0
2014-10-10 10:00:00,71.69,71.81,71.18,71.18,45000.0,46.1866,46.2639,45.858,45.858,45000.0
2014-10-10 10:30:00,71.14,71.57,71.05,71.52,55000.0,45.8323,46.1093,45.7743,46.0771,55000.0
2014-10-10 11:00:00,71.58,71.84,71.55,71.7,37800.0,46.1157,46.2832,46.0964,46.193,37800.0
2014-10-10 11:30:00,71.69,71.8,71.33,71.51,31500.0,46.1866,46.2575,45.9547,46.0706,31500.0
2014-10-10 12:00:00,71.58,71.6,71.3,71.42,35400.0,46.1157,46.1286,45.9353,46.0127,35400.0
2014-10-10 12:30:00,71.43,71.67,71.42,71.5,27000.0,46.0191,46.1737,46.0127,46.0642,27000.0
2014-10-10 13:00:00,71.52,71.59,71.27,71.4,33700.0,46.0771,46.1222,45.916,45.9998,33700.0
2014-10-10 13:30:00,71.42,71.54,71.34,71.46,35700.0,46.0127,46.09,45.9611,46.0384,35700.0
2014-10-10 14:00:00,71.47,71.56,71.31,71.35,20800.0,46.0449,46.1028,45.9418,45.9676,20800.0
2014-10-10 14:30:00,71.35,71.36,71.18,71.27,29100.0,45.9676,45.974,45.858,45.916,29100.0
2014-10-10 15:00:00,71.26,71.29,71.14,71.22,26000.0,45.9096,45.9289,45.8323,45.8838,26000.0
2014-10-10 15:30:00,71.24,71.28,70.94,70.95,195300.0,45.8967,45.9225,45.7034,45.7099,195300.0
2014-10-13 09:30:00,71.22,71.58,71.22,71.39,22100.0,45.8838,46.1157,45.8838,45.9933,22100.0
2014-10-13 10:00:00,71.46,71.51,71.19,71.23,20300.0,46.0384,46.0706,45.8645,45.8902,20300.0
2014-10-13 10:30:00,71.22,71.24,70.98,71.03,33000.0,45.8838,45.8967,45.7292,45.7614,33000.0
2014-10-13 11:00:00,71.03,71.09,70.83,71.04,28400.0,45.7614,45.8,45.6325,45.7678,28400.0
2014-10-13 11:30:00,71.06,71.16,71.01,71.12,21300.0,45.7807,45.8451,45.7485,45.8194,21300.0
2014-10-13 12:00:00,71.13,71.22,71.07,71.22,13300.0,45.8258,45.8838,45.7872,45.8838,13300.0
2014-10-13 12:30:00,71.24,71.35,71.24,71.25,17500.0,45.8967,45.9676,45.8967,45.9031,17500.0
2014-10-13 13:00:00,71.26,71.28,71.09,71.26,23600.0,45.9096,45.9225,45.8,45.9096,23600.0
2014-10-13 13:30:00,71.27,71.27,71.1,71.12,14200.0,45.916,45.916,45.8065,45.8194,14200.0
2014-10-13 14:00:00,71.14,71.2,71.1,71.2,20000.0,45.8323,45.8709,45.8065,45.8709,20000.0
2014-10-13 14:30:00,71.18,71.2,71.14,71.18,32600.0,45.858,45.8709,45.8323,45.858,32600.0
2014-10-13 15:00:00,71.18,71.18,70.96,70.97,32900.0,45.858,45.858,45.7163,45.7227,32900.0
2014-10-13 15:30:00,70.96,70.97,70.5,70.55,102300.0,45.7163,45.7227,45.4199,45.4521,102300.0
2014-10-14 09:30:00,70.53,70.86,70.08,70.09,63000.0,45.4393,45.6519,45.1494,45.1558,63000.0
2014-10-14 10:00:00,70.09,70.3,69.56,69.57,123600.0,45.1558,45.2911,44.8143,44.8208,123600.0
2014-10-14 10:30:00,69.6,69.95,69.55,69.79,71300.0,44.8401,45.0656,44.8079,44.9625,71300.0
2014-10-14 11:00:00,69.8,70.12,69.67,70.02,54000.0,44.969,45.1751,44.8852,45.1107,54000.0
2014-10-14 11:30:00,70.05,70.28,69.95,70.27,43100.0,45.13,45.2782,45.0656,45.2718,43100.0
2014-10-14 12:00:00,70.26,70.54,70.26,70.29,28500.0,45.2653,45.4457,45.2653,45.2846,28500.0
2014-10-14 12:30:00,70.33,70.5,70.22,70.29,26200.0,45.3104,45.4199,45.2395,45.2846,26200.0
2014-10-14 13:00:00,70.28,70.48,70.28,70.31,13000.0,45.2782,45.4071,45.2782,45.2975,13000.0
2014-10-14 13:30:00,70.3,70.31,70.09,70.21,36500.0,45.2911,45.2975,45.1558,45.2331,36500.0
2014-10-14 14:00:00,70.22,70.34,70.1,70.11,29400.0,45.2395,45.3169,45.1622,45.1687,29400.0
2014-10-14 14:30:00,70.15,70.25,69.91,69.99,46400.0,45.1944,45.2589,45.0398,45.0914,46400.0
2014-10-14 15:00:00,70.02,70.06,69.64,69.66,78600.0,45.1107,45.1365,44.8659,44.8788,78600.0
2014-10-14 15:30:00,69.67,69.74,69.55,69.7,149600.0,44.8852,44.9303,44.8079,44.9045,149600.0
2014-10-15 09:30:00,69.16,69.55,68.87,69.46,125000.0,44.5566,44.8079,44.3698,44.7499,125000.0
2014-10-15 10:00:00,69.46,69.56,69.11,69.14,54800.0,44.7499,44.8143,44.5244,44.5438,54800.0
2014-10-15 10:30:00,69.12,69.23,68.45,68.6,92200.0,44.5309,44.6017,44.0992,44.1959,92200.0
2014-10-15 11:00:00,68.56,68.62,68.25,68.25,99200.0,44.1701,44.2087,43.9704,43.9704,99200.0
2014-10-15 11:30:00,68.27,68.29,67.93,68.15,116000.0,43.9832,43.9961,43.7642,43.9059,116000.0
2014-10-15 12:00:00,68.13,68.22,67.99,68.16,108200.0,43.8931,43.951,43.8029,43.9124,108200.0
2014-10-15 12:30:00,68.15,68.36,67.74,67.81,74700.0,43.9059,44.0412,43.6418,43.6869,74700.0
2014-10-15 13:00:00,67.82,67.9,67.19,67.22,80600.0,43.6933,43.7449,43.2875,43.3068,80600.0
2014-10-15 13:30:00,67.22,67.75,67.18,67.73,81700.0,43.3068,43.6482,43.281,43.6354,81700.0
2014-10-15 14:00:00,67.7,68.15,67.51,68.05,73600.0,43.616,43.9059,43.4936,43.8415,73600.0
2014-10-15 14:30:00,68.05,68.52,68.05,68.42,64000.0,43.8415,44.1443,43.8415,44.0799,64000.0
2014-10-15 15:00:00,68.42,68.79,68.33,68.65,74600.0,44.0799,44.3183,44.0219,44.2281,74600.0
2014-10-15 15:30:00,68.67,68.77,68.53,68.64,144300.0,44.241,44.3054,44.1508,44.2216,144300.0
2014-10-16 09:30:00,66.89,67.67,66.42,67.62,241800.0,43.0942,43.5967,42.7914,43.5645,241800.0
2014-10-16 10:00:00,67.6,68.03,67.18,67.91,127100.0,43.5516,43.8286,43.281,43.7513,127100.0
2014-10-16 10:30:00,67.92,68.49,67.83,68.35,63400.0,43.7578,44.125,43.6998,44.0348,63400.0
2014-10-16 11:00:00,68.32,69.07,68.03,69.05,72100.0,44.0155,44.4987,43.8286,44.4858,72100.0
2014-10-16 11:30:00,69.06,69.17,68.7,68.83,86500.0,44.4922,44.5631,44.2603,44.344,86500.0
2014-10-16 12:00:00,68.84,69.05,68.76,68.79,67100.0,44.3505,44.4858,44.2989,44.3183,67100.0
2014-10-16 12:30:00,68.81,69.21,68.69,69.21,57300.0,44.3311,44.5888,44.2538,44.5888,57300.0
2014-10-16 13:00:00,69.22,69.7,69.22,69.62,82200.0,44.5953,44.9045,44.5953,44.853,82200.0
2014-10-16 13:30:00,69.6,69.65,69.11,69.13,48800.0,44.8401,44.8723,44.5244,44.5373,48800.0
2014-10-16 14:00:00,69.13,69.31,68.92,69.31,58800.0,44.5373,44.6533,44.402,44.6533,58800.0
2014-10-16 14:30:00,69.31,69.39,68.84,69.03,60900.0,44.6533,44.7048,44.3505,44.4729,60900.0
2014-10-16 15:00:00,69.03,69.08,68.76,68.92,72500.0,44.4729,44.5051,44.2989,44.402,72500.0
2014-10-16 15:30:00,68.92,68.92,68.64,68.72,131700.0,44.402,44.402,44.2216,44.2732,131700.0
2014-10-17 09:30:00,69.59,69.82,69.2,69.5,72400.0,44.8337,44.9818,44.5824,44.7757,72400.0
2014-10-17 10:00:00,69.5,69.74,69.4,69.71,57300.0,44.7757,44.9303,44.7113,44.911,57300.0
2014-10-17 10:30:00,69.75,69.75,69.52,69.57,52700.0,44.9367,44.9367,44.7886,44.8208,52700.0
2014-10-17 11:00:00,69.57,69.85,69.5,69.76,45200.0,44.8208,45.0012,44.7757,44.9432,45200.0
2014-10-17 11:30:00,69.77,70.07,69.74,69.75,56300.0,44.9496,45.1429,44.9303,44.9367,56300.0
2014-10-17 12:00:00,69.75,70.01,69.71,69.83,24900.0,44.9367,45.1043,44.911,44.9883,24900.0
2014-10-17 12:30:00,69.81,69.89,69.72,69.85,37500.0,44.9754,45.0269,44.9174,45.0012,37500.0
2014-10-17 13:00:00,69.85,69.87,69.65,69.81,31100.0,45.0012,45.0141,44.8723,44.9754,31100.0
2014-10-17 13:30:00,69.83,69.94,69.76,69.91,30600.0,44.9883,45.0592,44.9432,45.0398,30600.0
2014-10-17 14:00:00,69.92,69.92,69.61,69.81,40500.0,45.0463,45.0463,44.8466,44.9754,40500.0
2014-10-17 14:30:00,69.81,69.93,69.72,69.92,38900.0,44.9754,45.0527,44.9174,45.0463,38900.0
2014-10-17 15:00:00,69.94,70.08,69.75,70.03,57100.0,45.0592,45.1494,44.9367,45.1171,57100.0
2014-10-17 15:30:00,70.02,70.14,69.91,69.93,175600.0,45.1107,45.188,45.0398,45.0527,175600.0
2014-10-20 09:30:00,70.25,70.26,69.69,70.06,66600.0,45.2589,45.2653,44.8981,45.1365,66600.0
2014-10-20 10:00:00,70.17,70.21,69.79,69.99,32200.0,45.2073,45.2331,44.9625,45.0914,32200.0
2014-10-20 10:30:00,69.98,70.24,69.97,70.07,51900.0,45.0849,45.2524,45.0785,45.1429,51900.0
2014-10-20 11:00:00,70.08,70.16,69.82,70.06,52700.0,45.1494,45.2009,44.9818,45.1365,52700.0
2014-10-20 11:30:00,70.07,70.23,70.04,70.23,44400.0,45.1429,45.246,45.1236,45.246,44400.0
2014-10-20 12:00:00,70.24,70.35,70.08,70.08,32700.0,45.2524,45.3233,45.1494,45.1494,32700.0
2014-10-20 12:30:00,70.08,70.14,69.95,69.98,26300.0,45.1494,45.188,45.0656,45.0849,26300.0
2014-10-20 13:00:00,70.03,70.19,69.95,70.19,37100.0,45.1171,45.2202,45.0656,45.2202,37100.0
2014-10-20 13:30:00,70.19,70.28,70.15,70.27,19000.0,45.2202,45.2782,45.1944,45.2718,19000.0
2014-10-20 14:00:00,70.3,70.45,70.27,70.35,32200.0,45.2911,45.3877,45.2718,45.3233,32200.0
2014-10-20 14:30:00,70.34,70.36,70.23,70.27,35900.0,45.3169,45.3297,45.246,45.2718,35900.0
2014-10-20 15:00:00,70.27,70.33,70.14,70.2,48600.0,45.2718,45.3104,45.188,45.2267,48600.0
2014-10-20 15:30:00,70.21,70.32,70.16,70.21,97200.0,45.2331,45.304,45.2009,45.2331,97200.0
2014-10-21 09:30:00,70.95,71.07,70.6,70.8,62600.0,45.7099,45.7872,45.4844,45.6132,62600.0
2014-10-21 10:00:00,70.88,70.89,70.69,70.74,39600.0,45.6648,45.6712,45.5423,45.5746,39600.0
2014-10-21 10:30:00,70.76,71.05,70.72,70.95,46000.0,45.5874,45.7743,45.5617,45.7099,46000.0
2014-10-21 11:00:00,70.98,71.19,70.96,71.18,36700.0,45.7292,45.8645,45.7163,45.858,36700.0
2014-10-21 11:30:00,71.18,71.32,71.13,71.32,30000.0,45.858,45.9482,45.8258,45.9482,30000.0
2014-10-21 12:00:00,71.33,71.33,71.14,71.23,32900.0,45.9547,45.9547,45.8323,45.8902,32900.0
2014-10-21 12:30:00,71.24,71.35,71.16,71.21,60500.0,45.8967,45.9676,45.8451,45.8774,60500.0
2014-10-21 13:00:00,71.2,71.28,71.12,71.27,26300.0,45.8709,45.9225,45.8194,45.916,26300.0
2014-10-21 13:30:00,71.27,71.42,71.27,71.32,23500.0,45.916,46.0127,45.916,45.9482,23500.0
2014-10-21 14:00:00,71.32,71.47,71.3,71.44,27300.0,45.9482,46.0449,45.9353,46.0255,27300.0
2014-10-21 14:30:00,71.44,71.49,71.22,71.43,40600.0,46.0255,46.0577,45.8838,46.0191,40600.0
2014-10-21 15:00:00,71.43,71.5,71.4,71.48,86700.0,46.0191,46.0642,45.9998,46.0513,86700.0
2014-10-21 15:30:00,71.48,71.49,71.17,71.32,249600.0,46.0513,46.0577,45.8516,45.9482,249600.0
2014-10-22 09:30:00,71.21,71.21,70.58,70.61,120400.0,45.8774,45.8774,45.4715,45.4908,120400.0
2014-10-22 10:00:00,70.62,71.27,70.6,70.93,53800.0,45.4972,45.916,45.4844,45.697,53800.0
2014-10-22 10:30:00,70.91,70.94,70.56,70.63,65400.0,45.6841,45.7034,45.4586,45.5037,65400.0
2014-10-22 11:00:00,70.63,71.04,70.62,70.97,78700.0,45.5037,45.7678,45.4972,45.7227,78700.0
2014-10-22 11:30:00,70.92,71.25,70.92,71.17,34800.0,45.6905,45.9031,45.6905,45.8516,34800.0
2014-10-22 12:00:00,71.18,71.18,70.69,70.99,47200.0,45.858,45.858,45.5423,45.7356,47200.0
2014-10-22 12:30:00,71.0,71.06,70.71,70.89,35400.0,45.7421,45.7807,45.5552,45.6712,35400.0
2014-10-22 13:00:00,70.91,70.96,70.67,70.67,57900.0,45.6841,45.7163,45.5295,45.5295,57900.0
2014-10-22 13:30:00,70.7,70.95,70.61,70.76,45000.0,45.5488,45.7099,45.4908,45.5874,45000.0
2014-10-22 14:00:00,70.77,70.95,70.67,70.81,56200.0,45.5939,45.7099,45.5295,45.6197,56200.0
2014-10-22 14:30:00,70.8,71.08,70.76,71.08,66600.0,45.6132,45.7936,45.5874,45.7936,66600.0
2014-10-22 15:00:00,71.07,71.08,70.64,70.64,58300.0,45.7872,45.7936,45.5101,45.5101,58300.0
2014-10-22 15:30:00,70.64,70.71,70.4,70.62,176500.0,45.5101,45.5552,45.3555,45.4972,176500.0
2014-10-23 09:30:00,70.25,70.43,70.1,70.22,66700.0,45.7411,45.8583,45.6434,45.7216,66700.0
2014-10-23 10:00:00,70.25,70.3,70.08,70.22,32200.0,45.7411,45.7737,45.6304,45.7216,32200.0
2014-10-23 10:30:00,70.22,70.45,70.21,70.41,73400.0,45.7216,45.8713,45.7151,45.8453,73400.0
2014-10-23 11:00:00,70.4,70.63,70.4,70.52,70300.0,45.8388,45.9885,45.8388,45.9169,70300.0
2014-10-23 11:30:00,70.52,70.56,70.41,70.51,29200.0,45.9169,45.9429,45.8453,45.9104,29200.0
2014-10-23 12:00:00,70.51,70.67,70.51,70.67,25500.0,45.9104,46.0146,45.9104,46.0146,25500.0
2014-10-23 12:30:00,70.68,70.69,70.44,70.49,32100.0,46.0211,46.0276,45.8648,45.8974,32100.0
2014-10-23 13:00:00,70.5,70.52,70.39,70.47,41500.0,45.9039,45.9169,45.8323,45.8843,41500.0
2014-10-23 13:30:00,70.48,70.65,70.45,70.57,23300.0,45.8909,46.0016,45.8713,45.9495,23300.0
2014-10-23 14:00:00,70.57,70.7,70.55,70.62,35000.0,45.9495,46.0341,45.9364,45.982,35000.0
2014-10-23 14:30:00,70.63,70.65,70.34,70.5,54900.0,45.9885,46.0016,45.7997,45.9039,54900.0
2014-10-23 15:00:00,70.5,70.58,70.4,70.54,55600.0,45.9039,45.956,45.8388,45.9299,55600.0
2014-10-23 15:30:00,70.52,70.69,70.34,70.41,119900.0,45.9169,46.0276,45.7997,45.8453,119900.0
2014-10-24 09:30:00,70.64,70.74,70.45,70.61,50100.0,45.995,46.0602,45.8713,45.9755,50100.0
2014-10-24 10:00:00,70.67,70.77,70.48,70.55,38000.0,46.0146,46.0797,45.8909,45.9364,38000.0
2014-10-24 10:30:00,70.57,70.68,70.55,70.64,27500.0,45.9495,46.0211,45.9364,45.995,27500.0
2014-10-24 11:00:00,70.65,70.85,70.61,70.83,60000.0,46.0016,46.1318,45.9755,46.1188,60000.0
2014-10-24 11:30:00,70.85,71.02,70.82,70.96,32900.0,46.1318,46.2425,46.1122,46.2034,32900.0
2014-10-24 12:00:00,70.96,70.96,70.81,70.83,30800.0,46.2034,46.2034,46.1057,46.1188,30800.0
2014-10-24 12:30:00,70.84,70.84,70.74,70.77,19200.0,46.1253,46.1253,46.0602,46.0797,19200.0
2014-10-24 13:00:00,70.76,70.77,70.68,70.71,24900.0,46.0732,46.0797,46.0211,46.0406,24900.0
2014-10-24 13:30:00,70.72,70.77,70.68,70.69,23700.0,46.0471,46.0797,46.0211,46.0276,23700.0
2014-10-24 14:00:00,70.7,70.78,70.7,70.73,22500.0,46.0341,46.0862,46.0341,46.0536,22500.0
2014-10-24 14:30:00,70.75,70.75,70.64,70.65,26500.0,46.0667,46.0667,45.995,46.0016,26500.0
2014-10-24 15:00:00,70.67,70.73,70.62,70.64,45000.0,46.0146,46.0536,45.982,45.995,45000.0
2014-10-24 15:30:00,70.66,70.74,70.52,70.62,107600.0,46.0081,46.0602,45.9169,45.982,107600.0
2014-10-27 09:30:00,70.27,70.33,69.93,69.97,52200.0,45.7541,45.7932,45.5327,45.5588,52200.0
2014-10-27 10:00:00,69.96,69.96,69.79,69.85,50000.0,45.5523,45.5523,45.4416,45.4807,50000.0
2014-10-27 10:30:00,69.86,70.04,69.76,70.04,26500.0,45.4872,45.6044,45.4221,45.6044,26500.0
2014-10-27 11:00:00,70.04,70.12,69.98,70.01,22800.0,45.6044,45.6565,45.5653,45.5848,22800.0
2014-10-27 11:30:00,70.01,70.1,69.96,70.06,17100.0,45.5848,45.6434,45.5523,45.6174,17100.0
2014-10-27 12:00:00,70.07,70.22,70.04,70.2,31700.0,45.6239,45.7216,45.6044,45.7085,31700.0
2014-10-27 12:30:00,70.21,70.23,70.09,70.18,52400.0,45.7151,45.7281,45.6369,45.6955,52400.0
2014-10-27 13:00:00,70.19,70.23,70.11,70.15,26700.0,45.702,45.7281,45.6499,45.676,26700.0
2014-10-27 13:30:00,70.14,70.18,70.08,70.11,30700.0,45.6695,45.6955,45.6304,45.6499,30700.0
2014-10-27 14:00:00,70.12,70.21,70.1,70.2,27900.0,45.6565,45.7151,45.6434,45.7085,27900.0
2014-10-27 14:30:00,70.2,70.29,70.18,70.29,21400.0,45.7085,45.7671,45.6955,45.7671,21400.0
2014-10-27 15:00:00,70.3,70.38,70.29,70.38,25500.0,45.7737,45.8257,45.7671,45.8257,25500.0
2014-10-27 15:30:00,70.37,70.39,70.3,70.32,92300.0,45.8192,45.8323,45.7737,45.7867,92300.0
2014-10-28 09:30:00,70.75,71.11,70.7,70.98,44500.0,46.0667,46.3011,46.0341,46.2164,44500.0
2014-10-28 10:00:00,70.91,71.01,70.73,70.97,34800.0,46.1708,46.236,46.0536,46.2099,34800.0
2014-10-28 10:30:00,70.94,71.06,70.91,71.04,69100.0,46.1904,46.2685,46.1708,46.2555,69100.0
2014-10-28 11:00:00,71.05,71.15,71.03,71.11,37400.0,46.262,46.3271,46.249,46.3011,37400.0
2014-10-28 11:30:00,71.1,71.11,70.93,70.93,11200.0,46.2946,46.3011,46.1839,46.1839,11200.0
2014-10-28 12:00:00,70.93,71.01,70.93,71.01,9800.0,46.1839,46.236,46.1839,46.236,9800.0
2014-10-28 12:30:00,71.0,71.03,70.85,70.87,21800.0,46.2294,46.249,46.1318,46.1448,21800.0
2014-10-28 13:00:00,70.86,70.92,70.83,70.85,17500.0,46.1383,46.1774,46.1188,46.1318,17500.0
2014-10-28 13:30:00,70.88,71.05,70.86,71.05,15900.0,46.1513,46.262,46.1383,46.262,15900.0
2014-10-28 14:00:00,71.04,71.1,70.98,71.09,30500.0,46.2555,46.2946,46.2164,46.288,30500.0
2014-10-28 14:30:00,71.1,71.11,70.89,70.91,35500.0,46.2946,46.3011,46.1578,46.1708,35500.0
2014-10-28 15:00:00,70.9,71.21,70.89,71.13,67100.0,46.1643,46.3662,46.1578,46.3141,67100.0
2014-10-28 15:30:00,71.13,71.16,71.03,71.12,144600.0,46.3141,46.3336,46.249,46.3076,144600.0
2014-10-29 09:30:00,71.56,71.56,70.93,71.14,34500.0,46.5941,46.5941,46.1839,46.3206,34500.0
2014-10-29 10:00:00,71.18,71.25,70.77,70.77,30900.0,46.3466,46.3922,46.0797,46.0797,30900.0
2014-10-29 10:30:00,70.84,71.06,70.58,70.63,27700.0,46.1253,46.2685,45.956,45.9885,27700.0
2014-10-29 11:00:00,70.66,70.79,70.59,70.71,17000.0,46.0081,46.0927,45.9625,46.0406,17000.0
2014-10-29 11:30:00,70.71,70.8,70.65,70.7,9800.0,46.0406,46.0992,46.0016,46.0341,9800.0
2014-10-29 12:00:00,70.71,70.71,70.49,70.65,21800.0,46.0406,46.0406,45.8974,46.0016,21800.0
2014-10-29 12:30:00,70.68,70.72,70.57,70.63,15900.0,46.0211,46.0471,45.9495,45.9885,15900.0
2014-10-29 13:00:00,70.6,70.74,70.59,70.74,16300.0,45.969,46.0602,45.9625,46.0602,16300.0
2014-10-29 13:30:00,70.71,70.73,70.62,70.71,13500.0,46.0406,46.0536,45.982,46.0406,13500.0
2014-10-29 14:00:00,70.68,70.68,70.1,70.44,71600.0,46.0211,46.0211,45.6434,45.8648,71600.0
2014-10-29 14:30:00,70.43,70.73,70.4,70.73,100100.0,45.8583,46.0536,45.8388,46.0536,100100.0
2014-10-29 15:00:00,70.69,70.69,70.4,70.49,55300.0,46.0276,46.0276,45.8388,45.8974,55300.0
2014-10-29 15:30:00,70.51,70.72,70.5,70.66,83800.0,45.9104,46.0471,45.9039,46.0081,83800.0
2014-10-30 09:30:00,70.75,71.2,70.64,70.83,47000.0,46.0667,46.3597,45.995,46.1188,47000.0
2014-10-30 10:00:00,70.79,71.04,70.68,71.0,48100.0,46.0927,46.2555,46.0211,46.2294,48100.0
2014-10-30 10:30:00,71.03,71.03,70.69,70.91,16900.0,46.249,46.249,46.0276,46.1708,16900.0
2014-10-30 11:00:00,70.9,71.02,70.87,70.91,31300.0,46.1643,46.2425,46.1448,46.1708,31300.0
2014-10-30 11:30:00,70.92,71.02,70.88,70.96,16900.0,46.1774,46.2425,46.1513,46.2034,16900.0
2014-10-30 12:00:00,70.93,71.25,70.9,71.19,21700.0,46.1839,46.3922,46.1643,46.3532,21700.0
2014-10-30 12:30:00,71.2,71.25,71.17,71.22,19400.0,46.3597,46.3922,46.3401,46.3727,19400.0
2014-10-30 13:00:00,71.23,71.32,71.19,71.32,33500.0,46.3792,46.4378,46.3532,46.4378,33500.0
2014-10-30 13:30:00,71.31,71.39,71.22,71.22,27900.0,46.4313,46.4834,46.3727,46.3727,27900.0
2014-10-30 14:00:00,71.24,71.27,70.87,70.93,33800.0,46.3857,46.4052,46.1448,46.1839,33800.0
2014-10-30 14:30:00,70.92,71.07,70.8,70.82,34900.0,46.1774,46.275,46.0992,46.1122,34900.0
2014-10-30 15:00:00,70.85,71.08,70.85,71.0,47000.0,46.1318,46.2815,46.1318,46.2294,47000.0
2014-10-30 15:30:00,71.01,71.15,70.99,71.11,85500.0,46.236,46.3271,46.2229,46.3011,85500.0
2014-10-31 09:30:00,71.0,71.44,70.78,71.31,105600.0,46.2294,46.5159,46.0862,46.4313,105600.0
2014-10-31 10:00:00,71.34,71.44,71.15,71.2,34900.0,46.4508,46.5159,46.3271,46.3597,34900.0
2014-10-31 10:30:00,71.23,71.29,70.84,71.03,41700.0,46.3792,46.4183,46.1253,46.249,41700.0
2014-10-31 11:00:00,71.05,71.17,71.04,71.17,18300.0,46.262,46.3401,46.2555,46.3401,18300.0
2014-10-31 11:30:00,71.2,71.22,71.1,71.12,26000.0,46.3597,46.3727,46.2946,46.3076,26000.0
2014-10-31 12:00:00,71.12,71.13,70.97,71.05,26400.0,46.3076,46.3141,46.2099,46.262,26400.0
2014-10-31 12:30:00,71.04,71.13,70.92,71.13,27700.0,46.2555,46.3141,46.1774,46.3141,27700.0
2014-10-31 13:00:00,71.11,71.13,70.99,71.05,23600.0,46.3011,46.3141,46.2229,46.262,23600.0
2014-10-31 13:30:00,71.04,71.1,71.01,71.04,19700.0,46.2555,46.2946,46.236,46.2555,19700.0
2014-10-31 14:00:00,71.04,71.23,71.02,71.16,29500.0,46.2555,46.3792,46.2425,46.3336,29500.0
2014-10-31 14:30:00,71.16,71.25,71.11,71.12,15800.0,46.3336,46.3922,46.3011,46.3076,15800.0
2014-10-31 15:00:00,71.13,71.16,71.03,71.08,30000.0,46.3141,46.3336,46.249,46.2815,30000.0
2014-10-31 15:30:00,71.09,71.27,71.06,71.13,169000.0,46.288,46.4052,46.2685,46.3141,169000.0
2014-11-03 09:30:00,70.92,71.07,70.55,70.95,49000.0,46.1774,46.275,45.9364,46.1969,49000.0
2014-11-03 10:00:00,70.91,70.92,70.47,70.53,33400.0,46.1708,46.1774,45.8843,45.9234,33400.0
2014-11-03 10:30:00,70.55,70.68,70.5,70.64,51700.0,45.9364,46.0211,45.9039,45.995,51700.0
2014-11-03 11:00:00,70.67,70.8,70.53,70.66,28700.0,46.0146,46.0992,45.9234,46.0081,28700.0
2014-11-03 11:30:00,70.66,70.81,70.62,70.81,19100.0,46.0081,46.1057,45.982,46.1057,19100.0
2014-11-03 12:00:00,70.81,70.81,70.69,70.77,42500.0,46.1057,46.1057,46.0276,46.0797,42500.0
2014-11-03 12:30:00,70.77,70.8,70.68,70.71,24200.0,46.0797,46.0992,46.0211,46.0406,24200.0
2014-11-03 13:00:00,70.72,70.72,70.48,70.6,20600.0,46.0471,46.0471,45.8909,45.969,20600.0
2014-11-03 13:30:00,70.59,70.62,70.53,70.54,13700.0,45.9625,45.982,45.9234,45.9299,13700.0
2014-11-03 14:00:00,70.54,70.57,70.3,70.31,50200.0,45.9299,45.9495,45.7737,45.7802,50200.0
2014-11-03 14:30:00,70.31,70.5,70.24,70.46,35400.0,45.7802,45.9039,45.7346,45.8778,35400.0
2014-11-03 15:00:00,70.46,70.61,70.41,70.44,64300.0,45.8778,45.9755,45.8453,45.8648,64300.0
2014-11-03 15:30:00,70.44,70.52,70.4,70.47,96200.0,45.8648,45.9169,45.8388,45.8843,96200.0
2014-11-04 09:30:00,70.23,70.73,70.17,70.73,39100.0,45.7281,46.0536,45.689,46.0536,39100.0
2014-11-04 10:00:00,70.74,70.95,70.65,70.74,51200.0,46.0602,46.1969,46.0016,46.0602,51200.0
2014-11-04 10:30:00,70.69,70.69,70.17,70.2,54400.0,46.0276,46.0276,45.689,45.7085,54400.0
2014-11-04 11:00:00,70.19,70.23,69.95,70.23,44100.0,45.702,45.7281,45.5458,45.7281,44100.0
2014-11-04 11:30:00,70.2,70.34,70.06,70.11,13000.0,45.7085,45.7997,45.6174,45.6499,13000.0
2014-11-04 12:00:00,70.1,70.34,70.1,70.29,24500.0,45.6434,45.7997,45.6434,45.7671,24500.0
2014-11-04 12:30:00,70.3,70.4,70.26,70.39,56800.0,45.7737,45.8388,45.7476,45.8323,56800.0
2014-11-04 13:00:00,70.37,70.37,70.23,70.34,29800.0,45.8192,45.8192,45.7281,45.7997,29800.0
2014-11-04 13:30:00,70.32,70.41,70.25,70.39,32100.0,45.7867,45.8453,45.7411,45.8323,32100.0
2014-11-04 14:00:00,70.39,70.44,70.25,70.25,16300.0,45.8323,45.8648,45.7411,45.7411,16300.0
2014-11-04 14:30:00,70.26,70.37,70.22,70.35,20600.0,45.7476,45.8192,45.7216,45.8062,20600.0
2014-11-04 15:00:00,70.38,70.41,70.15,70.19,32300.0,45.8257,45.8453,45.676,45.702,32300.0
2014-11-04 15:30:00,70.2,70.42,70.2,70.39,72400.0,45.7085,45.8518,45.7085,45.8323,72400.0
2014-11-05 09:30:00,70.6,70.8,70.34,70.8,42200.0,45.969,46.0992,45.7997,46.0992,42200.0
2014-11-05 10:00:00,70.8,71.15,70.77,71.15,52300.0,46.0992,46.3271,46.0797,46.3271,52300.0
2014-11-05 10:30:00,71.15,71.5,71.15,71.5,69300.0,46.3271,46.555,46.3271,46.555,69300.0
2014-11-05 11:00:00,71.51,71.63,71.28,71.35,43700.0,46.5615,46.6396,46.4118,46.4573,43700.0
2014-11-05 11:30:00,71.35,71.5,71.2,71.43,36900.0,46.4573,46.555,46.3597,46.5094,36900.0
2014-11-05 12:00:00,71.42,71.55,71.39,71.44,27900.0,46.5029,46.5876,46.4834,46.5159,27900.0
2014-11-05 12:30:00,71.43,71.48,71.39,71.4,16900.0,46.5094,46.542,46.4834,46.4899,16900.0
2014-11-05 13:00:00,71.39,71.57,71.37,71.39,18600.0,46.4834,46.6006,46.4704,46.4834,18600.0
2014-11-05 13:30:00,71.4,71.41,71.18,71.34,18200.0,46.4899,46.4964,46.3466,46.4508,18200.0
2014-11-05 14:00:00,71.35,71.4,71.27,71.37,33600.0,46.4573,46.4899,46.4052,46.4704,33600.0
2014-11-05 14:30:00,71.35,71.42,71.32,71.38,28300.0,46.4573,46.5029,46.4378,46.4769,28300.0
2014-11-05 15:00:00,71.37,71.4,71.24,71.34,36400.0,46.4704,46.4899,46.3857,46.4508,36400.0
2014-11-05 15:30:00,71.35,71.42,71.28,71.34,61400.0,46.4573,46.5029,46.4118,46.4508,61400.0
2014-11-06 09:30:00,71.4,71.76,71.38,71.64,46100.0,46.4899,46.7243,46.4769,46.6462,46100.0
2014-11-06 10:00:00,71.62,71.66,70.87,71.2,29700.0,46.6331,46.6592,46.1448,46.3597,29700.0
2014-11-06 10:30:00,71.2,71.41,71.15,71.3,21700.0,46.3597,46.4964,46.3271,46.4248,21700.0
2014-11-06 11:00:00,71.3,71.31,71.11,71.16,15800.0,46.4248,46.4313,46.3011,46.3336,15800.0
2014-11-06 11:30:00,71.16,71.16,70.97,71.16,12700.0,46.3336,46.3336,46.2099,46.3336,12700.0
2014-11-06 12:00:00,71.16,71.19,71.05,71.13,11700.0,46.3336,46.3532,46.262,46.3141,11700.0
2014-11-06 12:30:00,71.12,71.18,71.08,71.09,16100.0,46.3076,46.3466,46.2815,46.288,16100.0
2014-11-06 13:00:00,71.09,71.24,71.09,71.24,11200.0,46.288,46.3857,46.288,46.3857,11200.0
2014-11-06 13:30:00,71.23,71.25,71.04,71.19,20400.0,46.3792,46.3922,46.2555,46.3532,20400.0
2014-11-06 14:00:00,71.18,71.18,70.9,70.95,30100.0,46.3466,46.3466,46.1643,46.1969,30100.0
2014-11-06 14:30:00,70.93,70.93,70.78,70.82,31000.0,46.1839,46.1839,46.0862,46.1122,31000.0
2014-11-06 15:00:00,70.81,70.86,70.72,70.79,45100.0,46.1057,46.1383,46.0471,46.0927,45100.0
2014-11-06 15:30:00,70.8,71.05,70.8,70.95,112800.0,46.0992,46.262,46.0992,46.1969,112800.0
2014-11-07 09:30:00,71.15,71.7,71.14,71.69,58200.0,46.3271,46.6852,46.3206,46.6787,58200.0
2014-11-07 10:00:00,71.66,71.68,71.47,71.59,12300.0,46.6592,46.6722,46.5355,46.6136,12300.0
2014-11-07 10:30:00,71.52,71.58,71.39,71.58,21600.0,46.568,46.6071,46.4834,46.6071,21600.0
2014-11-07 11:00:00,71.59,71.72,71.58,71.61,14000.0,46.6136,46.6982,46.6071,46.6266,14000.0
2014-11-07 11:30:00,71.61,71.62,71.36,71.43,20200.0,46.6266,46.6331,46.4638,46.5094,20200.0
2014-11-07 12:00:00,71.4,71.51,71.38,71.51,21000.0,46.4899,46.5615,46.4769,46.5615,21000.0
2014-11-07 12:30:00,71.52,71.52,71.42,71.47,20900.0,46.568,46.568,46.5029,46.5355,20900.0
2014-11-07 13:00:00,71.45,71.49,71.4,71.46,13600.0,46.5224,46.5485,46.4899,46.529,13600.0
2014-11-07 13:30:00,71.49,71.58,71.46,71.48,18800.0,46.5485,46.6071,46.529,46.542,18800.0
2014-11-07 14:00:00,71.49,71.54,71.47,71.5,20100.0,46.5485,46.581,46.5355,46.555,20100.0
2014-11-07 14:30:00,71.5,71.5,71.18,71.27,31200.0,46.555,46.555,46.3466,46.4052,31200.0
2014-11-07 15:00:00,71.27,71.36,71.19,71.28,34200.0,46.4052,46.4638,46.3532,46.4118,34200.0
2014-11-07 15:30:00,71.28,71.51,71.27,71.49,66600.0,46.4118,46.5615,46.4052,46.5485,66600.0
2014-11-10 09:30:00,71.8,71.91,71.66,71.82,39600.0,46.7503,46.822,46.6592,46.7634,39600.0
2014-11-10 10:00:00,71.81,71.92,71.71,71.8,17100.0,46.7568,46.8285,46.6917,46.7503,17100.0
2014-11-10 10:30:00,71.76,71.91,71.68,71.74,14200.0,46.7243,46.822,46.6722,46.7113,14200.0
2014-11-10 11:00:00,71.76,71.96,71.7,71.96,16300.0,46.7243,46.8545,46.6852,46.8545,16300.0
2014-11-10 11:30:00,71.95,71.97,71.78,71.79,21900.0,46.848,46.861,46.7373,46.7438,21900.0
2014-11-10 12:00:00,71.81,71.83,71.72,71.72,19600.0,46.7568,46.7699,46.6982,46.6982,19600.0
2014-11-10 12:30:00,71.74,71.8,71.64,71.75,18800.0,46.7113,46.7503,46.6462,46.7178,18800.0
2014-11-10 13:00:00,71.71,71.71,71.48,71.6,18300.0,46.6917,46.6917,46.542,46.6201,18300.0
2014-11-10 13:30:00,71.61,71.66,71.58,71.64,15500.0,46.6266,46.6592,46.6071,46.6462,15500.0
2014-11-10 14:00:00,71.64,71.74,71.62,71.7,22300.0,46.6462,46.7113,46.6331,46.6852,22300.0
2014-11-10 14:30:00,71.7,71.71,71.61,71.65,28500.0,46.6852,46.6917,46.6266,46.6527,28500.0
2014-11-10 15:00:00,71.68,71.74,71.63,71.73,28300.0,46.6722,46.7113,46.6396,46.7048,28300.0
2014-11-10 15:30:00,71.73,71.74,71.56,71.64,77700.0,46.7048,46.7113,46.5941,46.6462,77700.0
2014-11-11 09:30:00,71.78,72.09,71.7,72.08,29700.0,46.7373,46.9392,46.6852,46.9327,29700.0
2014-11-11 10:00:00,72.1,72.28,71.96,72.28,38100.0,46.9457,47.0629,46.8545,47.0629,38100.0
2014-11-11 10:30:00,72.31,72.56,72.31,72.39,39100.0,47.0824,47.2452,47.0824,47.1345,39100.0
2014-11-11 11:00:00,72.43,72.6,72.41,72.47,48100.0,47.1605,47.2712,47.1475,47.1866,48100.0
2014-11-11 11:30:00,72.46,72.48,72.23,72.29,45100.0,47.1801,47.1931,47.0303,47.0694,45100.0
2014-11-11 12:00:00,72.29,72.37,72.29,72.36,10700.0,47.0694,47.1215,47.0694,47.115,10700.0
2014-11-11 12:30:00,72.36,72.36,72.28,72.33,10200.0,47.115,47.115,47.0629,47.0954,10200.0
2014-11-11 13:00:00,72.34,72.34,72.22,72.27,20900.0,47.1019,47.1019,47.0238,47.0564,20900.0
2014-11-11 13:30:00,72.29,72.33,72.16,72.17,15600.0,47.0694,47.0954,46.9847,46.9913,15600.0
2014-11-11 14:00:00,72.15,72.26,72.15,72.23,22800.0,46.9782,47.0499,46.9782,47.0303,22800.0
2014-11-11 14:30:00,72.24,72.24,72.15,72.16,9100.0,47.0368,47.0368,46.9782,46.9847,9100.0
2014-11-11 15:00:00,72.16,72.22,72.15,72.19,12100.0,46.9847,47.0238,46.9782,47.0043,12100.0
2014-11-11 15:30:00,72.2,72.24,72.13,72.19,43600.0,47.0108,47.0368,46.9652,47.0043,43600.0
2014-11-12 09:30:00,72.15,72.28,71.93,72.2,47700.0,46.9782,47.0629,46.835,47.0108,47700.0
2014-11-12 10:00:00,72.21,72.63,72.19,72.5,17900.0,47.0173,47.2908,47.0043,47.2061,17900.0
2014-11-12 10:30:00,72.41,72.41,72.13,72.29,15600.0,47.1475,47.1475,46.9652,47.0694,15600.0
2014-11-12 11:00:00,72.2,72.25,72.12,72.2,13700.0,47.0108,47.0433,46.9587,47.0108,13700.0
2014-11-12 11:30:00,72.2,72.55,72.19,72.54,25500.0,47.0108,47.2387,47.0043,47.2322,25500.0
2014-11-12 12:00:00,72.55,72.55,72.18,72.2,24400.0,47.2387,47.2387,46.9978,47.0108,24400.0
2014-11-12 12:30:00,72.19,72.4,72.13,72.3,19900.0,47.0043,47.141,46.9652,47.0759,19900.0
2014-11-12 13:00:00,72.31,72.35,72.18,72.34,17300.0,47.0824,47.1085,46.9978,47.1019,17300.0
2014-11-12 13:30:00,72.34,72.38,72.29,72.35,16200.0,47.1019,47.128,47.0694,47.1085,16200.0
2014-11-12 14:00:00,72.35,72.47,72.35,72.44,20800.0,47.1085,47.1866,47.1085,47.1671,20800.0
2014-11-12 14:30:00,72.42,72.43,72.32,72.38,23200.0,47.154,47.1605,47.0889,47.128,23200.0
2014-11-12 15:00:00,72.39,72.49,72.37,72.46,23900.0,47.1345,47.1996,47.1215,47.1801,23900.0
2014-11-12 15:30:00,72.47,72.65,72.47,72.6,94900.0,47.1866,47.3038,47.1866,47.2712,94900.0
2014-11-13 09:30:00,72.79,72.92,72.45,72.46,38800.0,47.3949,47.4796,47.1736,47.1801,38800.0
2014-11-13 10:00:00,72.46,72.6,72.33,72.49,19700.0,47.1801,47.2712,47.0954,47.1996,19700.0
2014-11-13 10:30:00,72.52,72.64,72.52,72.64,23100.0,47.2191,47.2973,47.2191,47.2973,23100.0
2014-11-13 11:00:00,72.64,72.65,72.51,72.52,18000.0,47.2973,47.3038,47.2126,47.2191,18000.0
2014-11-13 11:30:00,72.5,72.51,72.38,72.49,11700.0,47.2061,47.2126,47.128,47.1996,11700.0
2014-11-13 12:00:00,72.46,72.46,72.31,72.35,13100.0,47.1801,47.1801,47.0824,47.1085,13100.0
2014-11-13 12:30:00,72.36,72.38,72.29,72.33,16000.0,47.115,47.128,47.0694,47.0954,16000.0
2014-11-13 13:00:00,72.33,72.36,72.25,72.36,18400.0,47.0954,47.115,47.0433,47.115,18400.0
2014-11-13 13:30:00,72.33,72.35,72.1,72.23,26700.0,47.0954,47.1085,46.9457,47.0303,26700.0
2014-11-13 14:00:00,72.23,72.31,72.19,72.23,27700.0,47.0303,47.0824,47.0043,47.0303,27700.0
2014-11-13 14:30:00,72.25,72.36,72.22,72.27,24600.0,47.0433,47.115,47.0238,47.0564,24600.0
2014-11-13 15:00:00,72.27,72.37,72.26,72.28,33900.0,47.0564,47.1215,47.0499,47.0629,33900.0
2014-11-13 15:30:00,72.28,72.36,72.23,72.24,72900.0,47.0629,47.115,47.0303,47.0368,72900.0
2014-11-14 09:30:00,72.54,72.67,72.44,72.47,30400.0,47.2322,47.3168,47.1671,47.1866,30400.0
2014-11-14 10:00:00,72.52,72.8,72.5,72.74,25100.0,47.2191,47.4015,47.2061,47.3624,25100.0
2014-11-14 10:30:00,72.75,72.78,72.64,72.68,21000.0,47.3689,47.3884,47.2973,47.3233,21000.0
2014-11-14 11:00:00,72.67,72.71,72.62,72.69,18200.0,47.3168,47.3429,47.2843,47.3298,18200.0
2014-11-14 11:30:00,72.7,72.86,72.69,72.79,10000.0,47.3363,47.4405,47.3298,47.3949,10000.0
2014-11-14 12:00:00,72.77,72.81,72.65,72.7,15800.0,47.3819,47.408,47.3038,47.3363,15800.0
2014-11-14 12:30:00,72.66,72.8,72.56,72.74,15000.0,47.3103,47.4015,47.2452,47.3624,15000.0
2014-11-14 13:00:00,72.71,72.78,72.66,72.74,24200.0,47.3429,47.3884,47.3103,47.3624,24200.0
2014-11-14 13:30:00,72.71,72.73,72.63,72.64,27700.0,47.3429,47.3559,47.2908,47.2973,27700.0
2014-11-14 14:00:00,72.64,72.71,72.6,72.64,21200.0,47.2973,47.3429,47.2712,47.2973,21200.0
2014-11-14 14:30:00,72.64,72.75,72.64,72.64,27700.0,47.2973,47.3689,47.2973,47.2973,27700.0
2014-11-14 15:00:00,72.63,72.74,72.61,72.67,30000.0,47.2908,47.3624,47.2777,47.3168,30000.0
2014-11-14 15:30:00,72.67,72.87,72.67,72.87,123600.0,47.3168,47.447,47.3168,47.447,123600.0
2014-11-17 09:30:00,72.52,72.95,72.52,72.88,51900.0,47.2191,47.4991,47.2191,47.4535,51900.0
2014-11-17 10:00:00,72.91,73.05,72.86,73.04,32700.0,47.4731,47.5642,47.4405,47.5577,32700.0
2014-11-17 10:30:00,73.03,73.04,72.91,73.04,34600.0,47.5512,47.5577,47.4731,47.5577,34600.0
2014-11-17 11:00:00,73.04,73.05,72.92,72.96,41000.0,47.5577,47.5642,47.4796,47.5056,41000.0
2014-11-17 11:30:00,72.96,72.99,72.85,72.99,42700.0,47.5056,47.5252,47.434,47.5252,42700.0
2014-11-17 12:00:00,72.98,73.19,72.98,73.18,29400.0,47.5187,47.6554,47.5187,47.6489,29400.0
2014-11-17 12:30:00,73.18,73.22,72.92,72.93,22100.0,47.6489,47.6749,47.4796,47.4861,22100.0
2014-11-17 13:00:00,72.92,73.21,72.91,73.2,21000.0,47.4796,47.6684,47.4731,47.6619,21000.0
2014-11-17 13:30:00,73.19,73.19,73.03,73.03,11800.0,47.6554,47.6554,47.5512,47.5512,11800.0
2014-11-17 14:00:00,73.02,73.02,72.86,72.89,39300.0,47.5447,47.5447,47.4405,47.4601,39300.0
2014-11-17 14:30:00,72.9,72.99,72.82,72.85,37500.0,47.4666,47.5252,47.4145,47.434,37500.0
2014-11-17 15:00:00,72.84,72.94,72.82,72.87,80300.0,47.4275,47.4926,47.4145,47.447,80300.0
2014-11-17 15:30:00,72.88,72.97,72.75,72.81,111100.0,47.4535,47.5121,47.3689,47.408,111100.0
2014-11-18 09:30:00,72.82,73.13,72.78,72.82,50600.0,47.4145,47.6163,47.3884,47.4145,50600.0
2014-11-18 10:00:00,72.82,72.94,72.77,72.9,32200.0,47.4145,47.4926,47.3819,47.4666,32200.0
2014-11-18 10:30:00,72.92,72.94,72.67,72.76,34800.0,47.4796,47.4926,47.3168,47.3754,34800.0
2014-11-18 11:00:00,72.76,72.77,72.59,72.64,21800.0,47.3754,47.3819,47.2647,47.2973,21800.0
2014-11-18 11:30:00,72.66,72.85,72.64,72.85,31600.0,47.3103,47.434,47.2973,47.434,31600.0
2014-11-18 12:00:00,72.86,72.86,72.77,72.79,13000.0,47.4405,47.4405,47.3819,47.3949,13000.0
2014-11-18 12:30:00,72.79,72.96,72.78,72.96,20900.0,47.3949,47.5056,47.3884,47.5056,20900.0
2014-11-18 13:00:00,72.97,72.97,72.85,72.85,33800.0,47.5121,47.5121,47.434,47.434,33800.0
2014-11-18 13:30:00,72.86,72.86,72.71,72.75,23000.0,47.4405,47.4405,47.3429,47.3689,23000.0
2014-11-18 14:00:00,72.74,72.81,72.74,72.81,24700.0,47.3624,47.408,47.3624,47.408,24700.0
2014-11-18 14:30:00,72.81,72.84,72.73,72.75,17100.0,47.408,47.4275,47.3559,47.3689,17100.0
2014-11-18 15:00:00,72.76,72.83,72.75,72.77,24100.0,47.3754,47.421,47.3689,47.3819,24100.0
2014-11-18 15:30:00,72.77,72.77,72.65,72.68,51700.0,47.3819,47.3819,47.3038,47.3233,51700.0
2014-11-19 09:30:00,72.47,72.6,72.3,72.35,21600.0,47.1866,47.2712,47.0759,47.1085,21600.0
2014-11-19 10:00:00,72.32,72.35,72.16,72.3,41200.0,47.0889,47.1085,46.9847,47.0759,41200.0
2014-11-19 10:30:00,72.29,72.58,72.26,72.58,25400.0,47.0694,47.2582,47.0499,47.2582,25400.0
2014-11-19 11:00:00,72.57,72.58,72.42,72.45,17300.0,47.2517,47.2582,47.154,47.1736,17300.0
2014-11-19 11:30:00,72.45,72.56,72.43,72.53,15400.0,47.1736,47.2452,47.1605,47.2257,15400.0
2014-11-19 12:00:00,72.51,72.75,72.45,72.68,12400.0,47.2126,47.3689,47.1736,47.3233,12400.0
2014-11-19 12:30:00,72.68,72.71,72.56,72.71,11100.0,47.3233,47.3429,47.2452,47.3429,11100.0
2014-11-19 13:00:00,72.7,72.73,72.61,72.68,12300.0,47.3363,47.3559,47.2777,47.3233,12300.0
2014-11-19 13:30:00,72.65,72.87,72.65,72.76,15100.0,47.3038,47.447,47.3038,47.3754,15100.0
2014-11-19 14:00:00,72.79,73.02,72.72,72.92,47600.0,47.3949,47.5447,47.3494,47.4796,47600.0
2014-11-19 14:30:00,72.92,73.22,72.92,73.2,98000.0,47.4796,47.6749,47.4796,47.6619,98000.0
2014-11-19 15:00:00,73.19,73.22,73.01,73.14,94100.0,47.6554,47.6749,47.5382,47.6228,94100.0
2014-11-19 15:30:00,73.15,73.22,73.01,73.04,131500.0,47.6293,47.6749,47.5382,47.5577,131500.0
2014-11-20 09:30:00,73.09,73.42,73.03,73.39,42300.0,47.5903,47.8052,47.5512,47.7856,42300.0
2014-11-20 10:00:00,73.37,73.44,73.29,73.34,29900.0,47.7726,47.8182,47.7205,47.7531,29900.0
2014-11-20 10:30:00,73.33,73.39,73.26,73.26,24600.0,47.7465,47.7856,47.701,47.701,24600.0
2014-11-20 11:00:00,73.28,73.34,73.23,73.33,27500.0,47.714,47.7531,47.6814,47.7465,27500.0
2014-11-20 11:30:00,73.33,73.46,73.25,73.26,17600.0,47.7465,47.8312,47.6945,47.701,17600.0
2014-11-20 12:00:00,73.27,73.28,73.21,73.27,24600.0,47.7075,47.714,47.6684,47.7075,24600.0
2014-11-20 12:30:00,73.27,73.35,73.25,73.32,19700.0,47.7075,47.7596,47.6945,47.74,19700.0
2014-11-20 13:00:00,73.32,73.32,73.16,73.23,16600.0,47.74,47.74,47.6359,47.6814,16600.0
2014-11-20 13:30:00,73.23,73.36,73.22,73.33,27700.0,47.6814,47.7661,47.6749,47.7465,27700.0
2014-11-20 14:00:00,73.33,73.38,73.28,73.29,17800.0,47.7465,47.7791,47.714,47.7205,17800.0
2014-11-20 14:30:00,73.27,73.31,73.22,73.26,25000.0,47.7075,47.7335,47.6749,47.701,25000.0
2014-11-20 15:00:00,73.25,73.28,73.19,73.22,38500.0,47.6945,47.714,47.6554,47.6749,38500.0
2014-11-20 15:30:00,73.22,73.34,73.17,73.34,103900.0,47.6749,47.7531,47.6424,47.7531,103900.0
2014-11-21 09:30:00,73.9,74.09,73.75,73.79,49200.0,48.1177,48.2414,48.02,48.0461,49200.0
2014-11-21 10:00:00,73.76,73.79,73.53,73.67,19500.0,48.0265,48.0461,47.8768,47.9679,19500.0
2014-11-21 10:30:00,73.7,73.7,73.55,73.6,19600.0,47.9875,47.9875,47.8898,47.9224,19600.0
2014-11-21 11:00:00,73.6,73.64,73.52,73.64,12400.0,47.9224,47.9484,47.8703,47.9484,12400.0
2014-11-21 11:30:00,73.64,73.64,73.52,73.55,24400.0,47.9484,47.9484,47.8703,47.8898,24400.0
2014-11-21 12:00:00,73.54,73.54,73.38,73.47,22200.0,47.8833,47.8833,47.7791,47.8377,22200.0
2014-11-21 12:30:00,73.47,73.55,73.44,73.5,13100.0,47.8377,47.8898,47.8182,47.8572,13100.0
2014-11-21 13:00:00,73.5,73.5,73.38,73.42,14400.0,47.8572,47.8572,47.7791,47.8052,14400.0
2014-11-21 13:30:00,73.41,73.53,73.41,73.49,19300.0,47.7986,47.8768,47.7986,47.8507,19300.0
2014-11-21 14:00:00,73.49,73.56,73.44,73.47,31800.0,47.8507,47.8963,47.8182,47.8377,31800.0
2014-11-21 14:30:00,73.47,73.55,73.47,73.49,42300.0,47.8377,47.8898,47.8377,47.8507,42300.0
2014-11-21 15:00:00,73.48,73.49,73.41,73.44,29400.0,47.8442,47.8507,47.7986,47.8182,29400.0
2014-11-21 15:30:00,73.45,73.45,73.36,73.42,73200.0,47.8247,47.8247,47.7661,47.8052,73200.0
2014-11-24 09:30:00,73.62,73.8,73.4,73.47,29100.0,47.9354,48.0526,47.7921,47.8377,29100.0
2014-11-24 10:00:00,73.48,73.53,73.38,73.51,13300.0,47.8442,47.8768,47.7791,47.8638,13300.0
2014-11-24 10:30:00,73.55,73.55,73.26,73.27,24000.0,47.8898,47.8898,47.701,47.7075,24000.0
2014-11-24 11:00:00,73.29,73.37,73.2,73.26,20500.0,47.7205,47.7726,47.6619,47.701,20500.0
2014-11-24 11:30:00,73.26,73.28,73.17,73.21,9300.0,47.701,47.714,47.6424,47.6684,9300.0
2014-11-24 12:00:00,73.2,73.24,73.03,73.04,42000.0,47.6619,47.6879,47.5512,47.5577,42000.0
2014-11-24 12:30:00,73.07,73.13,73.01,73.12,18900.0,47.5773,47.6163,47.5382,47.6098,18900.0
2014-11-24 13:00:00,73.11,73.16,73.09,73.13,10000.0,47.6033,47.6359,47.5903,47.6163,10000.0
2014-11-24 13:30:00,73.12,73.19,73.08,73.13,11200.0,47.6098,47.6554,47.5838,47.6163,11200.0
2014-11-24 14:00:00,73.13,73.13,72.84,72.85,37700.0,47.6163,47.6163,47.4275,47.434,37700.0
2014-11-24 14:30:00,72.84,72.84,72.6,72.68,48100.0,47.4275,47.4275,47.2712,47.3233,48100.0
2014-11-24 15:00:00,72.67,72.8,72.65,72.79,39800.0,47.3168,47.4015,47.3038,47.3949,39800.0
2014-11-24 15:30:00,72.78,73.04,72.69,73.03,97700.0,47.3884,47.5577,47.3298,47.5512,97700.0
2014-11-25 09:30:00,73.34,73.42,73.08,73.14,35700.0,47.7531,47.8052,47.5838,47.6228,35700.0
2014-11-25 10:00:00,73.17,73.23,73.07,73.2,23000.0,47.6424,47.6814,47.5773,47.6619,23000.0
2014-11-25 10:30:00,73.2,73.33,73.17,73.31,32100.0,47.6619,47.7465,47.6424,47.7335,32100.0
2014-11-25 11:00:00,73.32,73.35,73.22,73.3,15000.0,47.74,47.7596,47.6749,47.727,15000.0
2014-11-25 11:30:00,73.3,73.32,73.16,73.25,27500.0,47.727,47.74,47.6359,47.6945,27500.0
2014-11-25 12:00:00,73.26,73.35,73.25,73.33,18300.0,47.701,47.7596,47.6945,47.7465,18300.0
2014-11-25 12:30:00,73.33,73.48,73.32,73.33,11700.0,47.7465,47.8442,47.74,47.7465,11700.0
2014-11-25 13:00:00,73.34,73.42,73.32,73.41,11200.0,47.7531,47.8052,47.74,47.7986,11200.0
2014-11-25 13:30:00,73.43,73.48,73.38,73.48,13500.0,47.8117,47.8442,47.7791,47.8442,13500.0
2014-11-25 14:00:00,73.47,73.5,73.34,73.34,19200.0,47.8377,47.8572,47.7531,47.7531,19200.0
2014-11-25 14:30:00,73.34,73.34,73.16,73.17,24800.0,47.7531,47.7531,47.6359,47.6424,24800.0
2014-11-25 15:00:00,73.17,73.35,73.17,73.32,52800.0,47.6424,47.7596,47.6424,47.74,52800.0
2014-11-25 15:30:00,73.32,73.44,73.13,73.18,147500.0,47.74,47.8182,47.6163,47.6489,147500.0
2014-11-26 09:30:00,73.3,73.59,73.24,73.47,22100.0,47.727,47.9158,47.6879,47.8377,22100.0
2014-11-26 10:00:00,73.48,73.53,73.37,73.38,15500.0,47.8442,47.8768,47.7726,47.7791,15500.0
2014-11-26 10:30:00,73.39,73.64,73.39,73.6,13700.0,47.7856,47.9484,47.7856,47.9224,13700.0
2014-11-26 11:00:00,73.62,73.76,73.62,73.7,18500.0,47.9354,48.0265,47.9354,47.9875,18500.0
2014-11-26 11:30:00,73.69,73.7,73.58,73.58,15300.0,47.981,47.9875,47.9093,47.9093,15300.0
2014-11-26 12:00:00,73.59,73.69,73.57,73.69,17700.0,47.9158,47.981,47.9028,47.981,17700.0
2014-11-26 12:30:00,73.69,73.74,73.65,73.7,17500.0,47.981,48.0135,47.9549,47.9875,17500.0
2014-11-26 13:00:00,73.69,73.72,73.68,73.68,9400.0,47.981,48.0005,47.9744,47.9744,9400.0
2014-11-26 13:30:00,73.7,73.77,73.69,73.73,9900.0,47.9875,48.033,47.981,48.007,9900.0
2014-11-26 14:00:00,73.73,73.76,73.62,73.73,10300.0,48.007,48.0265,47.9354,48.007,10300.0
2014-11-26 14:30:00,73.75,73.79,73.71,73.71,18900.0,48.02,48.0461,47.994,47.994,18900.0
2014-11-26 15:00:00,73.69,73.76,73.59,73.76,21600.0,47.981,48.0265,47.9158,48.0265,21600.0
2014-11-26 15:30:00,73.75,73.75,73.67,73.69,54800.0,48.02,48.02,47.9679,47.981,54800.0
2014-11-28 09:30:00,72.99,73.23,72.93,73.14,35400.0,47.5252,47.6814,47.4861,47.6228,35400.0
2014-11-28 10:00:00,73.12,73.33,73.1,73.25,18400.0,47.6098,47.7465,47.5968,47.6945,18400.0
2014-11-28 10:30:00,73.26,73.36,73.09,73.36,12900.0,47.701,47.7661,47.5903,47.7661,12900.0
2014-11-28 11:00:00,73.37,73.46,73.25,73.4,15000.0,47.7726,47.8312,47.6945,47.7921,15000.0
2014-11-28 11:30:00,73.4,73.44,73.24,73.24,18700.0,47.7921,47.8182,47.6879,47.6879,18700.0
2014-11-28 12:00:00,73.23,73.28,73.05,73.06,9900.0,47.6814,47.714,47.5642,47.5707,9900.0
2014-11-28 12:30:00,73.05,73.15,72.9,73.15,31700.0,47.5642,47.6293,47.4666,47.6293,31700.0
2014-12-01 09:30:00,73.17,73.62,72.99,73.57,83900.0,47.6424,47.9354,47.5252,47.9028,83900.0
2014-12-01 10:00:00,73.57,73.6,73.3,73.33,65700.0,47.9028,47.9224,47.727,47.7465,65700.0
2014-12-01 10:30:00,73.34,73.38,72.86,72.87,58200.0,47.7531,47.7791,47.4405,47.447,58200.0
2014-12-01 11:00:00,72.9,73.27,72.86,73.16,47500.0,47.4666,47.7075,47.4405,47.6359,47500.0
2014-12-01 11:30:00,73.17,73.26,73.03,73.06,30700.0,47.6424,47.701,47.5512,47.5707,30700.0
2014-12-01 12:00:00,73.07,73.17,73.02,73.14,20200.0,47.5773,47.6424,47.5447,47.6228,20200.0
2014-12-01 12:30:00,73.14,73.31,73.09,73.29,20200.0,47.6228,47.7335,47.5903,47.7205,20200.0
2014-12-01 13:00:00,73.29,73.38,73.21,73.27,17100.0,47.7205,47.7791,47.6684,47.7075,17100.0
2014-12-01 13:30:00,73.29,73.32,73.07,73.14,29400.0,47.7205,47.74,47.5773,47.6228,29400.0
2014-12-01 14:00:00,73.16,73.17,72.91,72.91,31300.0,47.6359,47.6424,47.4731,47.4731,31300.0
2014-12-01 14:30:00,72.91,72.91,72.62,72.69,66000.0,47.4731,47.4731,47.2843,47.3298,66000.0
2014-12-01 15:00:00,72.68,72.81,72.67,72.7,42000.0,47.3233,47.408,47.3168,47.3363,42000.0
2014-12-01 15:30:00,72.71,73.06,72.66,73.03,214900.0,47.3429,47.5707,47.3103,47.5512,214900.0
2014-12-02 09:30:00,72.31,72.42,71.19,71.25,164000.0,47.0824,47.154,46.3532,46.3922,164000.0
2014-12-02 10:00:00,71.25,71.61,71.15,71.46,101900.0,46.3922,46.6266,46.3271,46.529,101900.0
2014-12-02 10:30:00,71.45,71.45,70.85,71.28,214600.0,46.5224,46.5224,46.1318,46.4118,214600.0
2014-12-02 11:00:00,71.31,71.32,70.98,71.09,93900.0,46.4313,46.4378,46.2164,46.288,93900.0
2014-12-02 11:30:00,71.07,71.3,71.03,71.23,40400.0,46.275,46.4248,46.249,46.3792,40400.0
2014-12-02 12:00:00,71.24,71.45,71.2,71.35,47100.0,46.3857,46.5224,46.3597,46.4573,47100.0
2014-12-02 12:30:00,71.36,71.43,71.28,71.3,39700.0,46.4638,46.5094,46.4118,46.4248,39700.0
2014-12-02 13:00:00,71.31,71.37,71.23,71.29,34500.0,46.4313,46.4704,46.3792,46.4183,34500.0
2014-12-02 13:30:00,71.29,71.29,71.06,71.1,42900.0,46.4183,46.4183,46.2685,46.2946,42900.0
2014-12-02 14:00:00,71.12,71.37,71.11,71.27,56700.0,46.3076,46.4704,46.3011,46.4052,56700.0
2014-12-02 14:30:00,71.26,71.31,71.18,71.23,58400.0,46.3987,46.4313,46.3466,46.3792,58400.0
2014-12-02 15:00:00,71.24,71.42,71.24,71.41,61000.0,46.3857,46.5029,46.3857,46.4964,61000.0
2014-12-02 15:30:00,71.42,71.62,71.41,71.44,235500.0,46.5029,46.6331,46.4964,46.5159,235500.0
2014-12-03 09:30:00,71.63,72.05,71.1,71.91,113600.0,46.6396,46.9131,46.2946,46.822,113600.0
2014-12-03 10:00:00,71.9,72.16,71.82,71.89,30600.0,46.8154,46.9847,46.7634,46.8089,30600.0
2014-12-03 10:30:00,71.89,71.89,71.55,71.58,45500.0,46.8089,46.8089,46.5876,46.6071,45500.0
2014-12-03 11:00:00,71.56,71.99,71.48,71.7,49600.0,46.5941,46.8741,46.542,46.6852,49600.0
2014-12-03 11:30:00,71.71,71.79,71.52,71.66,45900.0,46.6917,46.7438,46.568,46.6592,45900.0
2014-12-03 12:00:00,71.68,71.71,71.55,71.67,46200.0,46.6722,46.6917,46.5876,46.6657,46200.0
2014-12-03 12:30:00,71.67,71.69,71.55,71.65,18000.0,46.6657,46.6787,46.5876,46.6527,18000.0
2014-12-03 13:00:00,71.65,71.67,71.57,71.61,25900.0,46.6527,46.6657,46.6006,46.6266,25900.0
2014-12-03 13:30:00,71.59,71.79,71.59,71.79,21100.0,46.6136,46.7438,46.6136,46.7438,21100.0
2014-12-03 14:00:00,71.79,71.8,71.64,71.67,29200.0,46.7438,46.7503,46.6462,46.6657,29200.0
2014-12-03 14:30:00,71.66,71.68,71.6,71.63,20300.0,46.6592,46.6722,46.6201,46.6396,20300.0
2014-12-03 15:00:00,71.6,71.64,71.57,71.63,43900.0,46.6201,46.6462,46.6006,46.6396,43900.0
2014-12-03 15:30:00,71.64,71.75,71.58,71.74,141000.0,46.6462,46.7178,46.6071,46.7113,141000.0
2014-12-04 09:30:00,71.42,71.54,70.82,71.28,113800.0,46.5029,46.581,46.1122,46.4118,113800.0
2014-12-04 10:00:00,71.33,71.43,70.97,71.16,58600.0,46.4443,46.5094,46.2099,46.3336,58600.0
2014-12-04 10:30:00,71.15,71.28,71.08,71.21,39300.0,46.3271,46.4118,46.2815,46.3662,39300.0
2014-12-04 11:00:00,71.18,71.2,71.07,71.07,26900.0,46.3466,46.3597,46.275,46.275,26900.0
2014-12-04 11:30:00,71.08,71.19,70.94,71.15,52300.0,46.2815,46.3532,46.1904,46.3271,52300.0
2014-12-04 12:00:00,71.14,71.22,70.97,70.98,22100.0,46.3206,46.3727,46.2099,46.2164,22100.0
2014-12-04 12:30:00,70.98,71.18,70.98,71.04,26900.0,46.2164,46.3466,46.2164,46.2555,26900.0
2014-12-04 13:00:00,71.04,71.05,70.85,70.87,41200.0,46.2555,46.262,46.1318,46.1448,41200.0
2014-12-04 13:30:00,70.86,70.9,70.81,70.81,25300.0,46.1383,46.1643,46.1057,46.1057,25300.0
2014-12-04 14:00:00,70.81,70.92,70.64,70.81,47300.0,46.1057,46.1774,45.995,46.1057,47300.0
2014-12-04 14:30:00,70.8,70.84,70.65,70.65,47000.0,46.0992,46.1253,46.0016,46.0016,47000.0
2014-12-04 15:00:00,70.63,70.63,70.24,70.25,91800.0,45.9885,45.9885,45.7346,45.7411,91800.0
2014-12-04 15:30:00,70.24,70.98,70.22,70.89,279300.0,45.7346,46.2164,45.7216,46.1578,279300.0
2014-12-05 09:30:00,70.7,70.9,70.12,70.27,182500.0,46.0341,46.1643,45.6565,45.7541,182500.0
2014-12-05 10:00:00,70.3,70.52,70.25,70.25,57200.0,45.7737,45.9169,45.7411,45.7411,57200.0
2014-12-05 10:30:00,70.26,70.5,70.21,70.26,68600.0,45.7476,45.9039,45.7151,45.7476,68600.0
2014-12-05 11:00:00,70.27,70.72,70.26,70.67,45300.0,45.7541,46.0471,45.7476,46.0146,45300.0
2014-12-05 11:30:00,70.68,70.81,70.51,70.51,59800.0,46.0211,46.1057,45.9104,45.9104,59800.0
2014-12-05 12:00:00,70.5,70.54,70.29,70.3,53200.0,45.9039,45.9299,45.7671,45.7737,53200.0
2014-12-05 12:30:00,70.3,70.31,70.15,70.3,44000.0,45.7737,45.7802,45.676,45.7737,44000.0
2014-12-05 13:00:00,70.31,70.31,69.57,69.59,127200.0,45.7802,45.7802,45.2983,45.3114,127200.0
2014-12-05 13:30:00,69.6,69.75,69.45,69.65,86200.0,45.3179,45.4155,45.2202,45.3504,86200.0
2014-12-05 14:00:00,69.64,69.83,69.64,69.81,31700.0,45.3439,45.4676,45.3439,45.4546,31700.0
2014-12-05 14:30:00,69.83,70.05,69.83,69.97,50700.0,45.4676,45.6109,45.4676,45.5588,50700.0
2014-12-05 15:00:00,69.97,70.16,69.93,70.15,62700.0,45.5588,45.6825,45.5327,45.676,62700.0
2014-12-05 15:30:00,70.16,70.49,70.0,70.39,175500.0,45.6825,45.8974,45.5783,45.8323,175500.0
2014-12-08 09:30:00,69.91,70.05,69.1,69.22,66600.0,45.5197,45.6109,44.9923,45.0705,66600.0
2014-12-08 10:00:00,69.29,69.37,68.9,69.08,141800.0,45.116,45.1681,44.8621,44.9793,141800.0
2014-12-08 10:30:00,69.09,69.24,68.6,68.7,69800.0,44.9858,45.0835,44.6668,44.7319,69800.0
2014-12-08 11:00:00,68.7,68.8,68.54,68.56,76800.0,44.7319,44.797,44.6277,44.6407,76800.0
2014-12-08 11:30:00,68.63,68.75,68.47,68.52,60100.0,44.6863,44.7644,44.5821,44.6147,60100.0
2014-12-08 12:00:00,68.56,68.68,68.24,68.27,69400.0,44.6407,44.7188,44.4324,44.4519,69400.0
2014-12-08 12:30:00,68.26,68.35,68.14,68.23,134200.0,44.4454,44.504,44.3672,44.4258,134200.0
2014-12-08 13:00:00,68.24,68.37,68.21,68.26,70800.0,44.4324,44.517,44.4128,44.4454,70800.0
2014-12-08 13:30:00,68.25,68.3,67.9,67.96,98600.0,44.4389,44.4714,44.211,44.25,98600.0
2014-12-08 14:00:00,67.96,68.44,67.92,68.44,65600.0,44.25,44.5626,44.224,44.5626,65600.0
2014-12-08 14:30:00,68.46,69.58,68.46,69.39,147200.0,44.5756,45.3049,44.5756,45.1811,147200.0
2014-12-08 15:00:00,69.37,69.75,69.32,69.74,167600.0,45.1681,45.4155,45.1356,45.409,167600.0
2014-12-08 15:30:00,69.73,69.79,69.43,69.56,233900.0,45.4025,45.4416,45.2072,45.2918,233900.0
2014-12-09 09:30:00,69.26,69.35,68.75,69.21,59000.0,45.0965,45.1551,44.7644,45.0639,59000.0
2014-12-09 10:00:00,69.24,69.85,68.99,69.1,62600.0,45.0835,45.4807,44.9207,44.9923,62600.0
2014-12-09 10:30:00,69.1,69.19,68.98,69.06,17600.0,44.9923,45.0509,44.9142,44.9663,17600.0
2014-12-09 11:00:00,69.07,69.23,68.86,69.14,25300.0,44.9728,45.077,44.836,45.0184,25300.0
2014-12-09 11:30:00,69.12,69.4,68.96,69.2,26200.0,45.0053,45.1877,44.9012,45.0574,26200.0
2014-12-09 12:00:00,69.2,69.3,69.12,69.28,17900.0,45.0574,45.1225,45.0053,45.1095,17900.0
2014-12-09 12:30:00,69.27,69.39,69.11,69.21,37200.0,45.103,45.1811,44.9988,45.0639,37200.0
2014-12-09 13:00:00,69.21,69.59,69.16,69.59,24700.0,45.0639,45.3114,45.0314,45.3114,24700.0
2014-12-09 13:30:00,69.61,69.74,69.48,69.48,28200.0,45.3244,45.409,45.2397,45.2397,28200.0
2014-12-09 14:00:00,69.5,69.6,69.43,69.58,18700.0,45.2528,45.3179,45.2072,45.3049,18700.0
2014-12-09 14:30:00,69.57,69.69,69.42,69.57,22200.0,45.2983,45.3765,45.2007,45.2983,22200.0
2014-12-09 15:00:00,69.6,69.71,69.46,69.6,32600.0,45.3179,45.3895,45.2267,45.3179,32600.0
2014-12-09 15:30:00,69.59,69.84,69.49,69.82,79100.0,45.3114,45.4741,45.2463,45.4611,79100.0
2014-12-10 09:30:00,69.37,69.51,69.08,69.13,70400.0,45.1681,45.2593,44.9793,45.0118,70400.0
2014-12-10 10:00:00,69.12,69.21,68.53,68.61,37900.0,45.0053,45.0639,44.6212,44.6733,37900.0
2014-12-10 10:30:00,68.57,68.81,68.13,68.73,44100.0,44.6472,44.8035,44.3607,44.7514,44100.0
2014-12-10 11:00:00,68.78,68.84,68.59,68.59,19000.0,44.784,44.823,44.6602,44.6602,19000.0
2014-12-10 11:30:00,68.55,68.59,68.3,68.37,19700.0,44.6342,44.6602,44.4714,44.517,19700.0
2014-12-10 12:00:00,68.32,68.32,67.94,67.98,47400.0,44.4844,44.4844,44.237,44.2631,47400.0
2014-12-10 12:30:00,67.98,68.45,67.95,68.33,43200.0,44.2631,44.5691,44.2435,44.491,43200.0
2014-12-10 13:00:00,68.36,68.53,68.15,68.24,21300.0,44.5105,44.6212,44.3738,44.4324,21300.0
2014-12-10 13:30:00,68.25,68.31,67.62,67.64,62100.0,44.4389,44.4779,44.0287,44.0417,62100.0
2014-12-10 14:00:00,67.62,67.85,67.38,67.41,75600.0,44.0287,44.1784,43.8724,43.8919,75600.0
2014-12-10 14:30:00,67.48,67.82,67.41,67.74,62200.0,43.9375,44.1589,43.8919,44.1068,62200.0
2014-12-10 15:00:00,67.73,68.07,67.69,68.02,81100.0,44.1003,44.3217,44.0742,44.2891,81100.0
2014-12-10 15:30:00,68.04,68.56,67.98,68.47,258200.0,44.3021,44.6407,44.2631,44.5821,258200.0
2014-12-11 09:30:00,67.81,68.07,67.67,67.98,91300.0,44.1524,44.3217,44.0612,44.2631,91300.0
2014-12-11 10:00:00,67.95,68.64,67.89,68.64,32400.0,44.2435,44.6928,44.2045,44.6928,32400.0
2014-12-11 10:30:00,68.63,69.01,68.53,68.56,46300.0,44.6863,44.9337,44.6212,44.6407,46300.0
2014-12-11 11:00:00,68.67,68.94,68.53,68.94,22800.0,44.7123,44.8881,44.6212,44.8881,22800.0
2014-12-11 11:30:00,68.95,68.95,68.64,68.72,44000.0,44.8946,44.8946,44.6928,44.7449,44000.0
2014-12-11 12:00:00,68.73,68.84,68.5,68.57,23900.0,44.7514,44.823,44.6016,44.6472,23900.0
2014-12-11 12:30:00,68.57,68.67,68.45,68.6,29500.0,44.6472,44.7123,44.5691,44.6668,29500.0
2014-12-11 13:00:00,68.61,68.61,68.45,68.59,25500.0,44.6733,44.6733,44.5691,44.6602,25500.0
2014-12-11 13:30:00,68.58,68.59,68.17,68.17,45900.0,44.6537,44.6602,44.3868,44.3868,45900.0
2014-12-11 14:00:00,68.17,68.35,68.06,68.06,53800.0,44.3868,44.504,44.3152,44.3152,53800.0
2014-12-11 14:30:00,68.06,68.21,67.97,68.04,31700.0,44.3152,44.4128,44.2566,44.3021,31700.0
2014-12-11 15:00:00,68.03,68.41,67.96,68.35,58900.0,44.2956,44.543,44.25,44.504,58900.0
2014-12-11 15:30:00,68.35,68.41,67.82,68.06,147200.0,44.504,44.543,44.1589,44.3152,147200.0
2014-12-12 09:30:00,67.72,67.75,67.1,67.33,86700.0,44.0938,44.1133,43.6901,43.8398,86700.0
2014-12-12 10:00:00,67.31,67.46,67.14,67.24,49400.0,43.8268,43.9245,43.7161,43.7812,49400.0
2014-12-12 10:30:00,67.24,67.35,67.13,67.21,37600.0,43.7812,43.8529,43.7096,43.7617,37600.0
2014-12-12 11:00:00,67.24,67.35,66.86,66.89,33600.0,43.7812,43.8529,43.5338,43.5533,33600.0
2014-12-12 11:30:00,66.89,66.94,66.66,66.66,61300.0,43.5533,43.5859,43.4036,43.4036,61300.0
2014-12-12 12:00:00,66.66,66.9,66.61,66.85,41700.0,43.4036,43.5599,43.371,43.5273,41700.0
2014-12-12 12:30:00,66.84,66.98,66.79,66.86,28000.0,43.5208,43.6119,43.4882,43.5338,28000.0
2014-12-12 13:00:00,66.86,67.15,66.78,67.14,50200.0,43.5338,43.7226,43.4817,43.7161,50200.0
2014-12-12 13:30:00,67.16,67.48,67.08,67.47,28900.0,43.7291,43.9375,43.6771,43.931,28900.0
2014-12-12 14:00:00,67.48,67.57,67.13,67.13,26700.0,43.9375,43.9961,43.7096,43.7096,26700.0
2014-12-12 14:30:00,67.11,67.15,66.94,67.06,24200.0,43.6966,43.7226,43.5859,43.664,24200.0
2014-12-12 15:00:00,67.1,67.2,66.9,66.92,37700.0,43.6901,43.7552,43.5599,43.5729,37700.0
2014-12-12 15:30:00,66.92,66.99,66.7,66.85,181900.0,43.5729,43.6185,43.4296,43.5273,181900.0
2014-12-15 09:30:00,66.93,67.33,66.83,67.15,70000.0,43.5794,43.8398,43.5143,43.7226,70000.0
2014-12-15 10:00:00,67.15,67.23,66.6,66.65,33300.0,43.7226,43.7747,43.3645,43.3971,33300.0
2014-12-15 10:30:00,66.63,66.73,66.37,66.43,50800.0,43.3841,43.4492,43.2148,43.2538,50800.0
2014-12-15 11:00:00,66.4,66.54,66.19,66.26,58700.0,43.2343,43.3255,43.0976,43.1431,58700.0
2014-12-15 11:30:00,66.25,66.26,65.88,66.05,67000.0,43.1366,43.1431,42.8957,43.0064,67000.0
2014-12-15 12:00:00,66.05,66.63,66.05,66.62,53000.0,43.0064,43.3841,43.0064,43.3775,53000.0
2014-12-15 12:30:00,66.63,66.88,66.45,66.85,18200.0,43.3841,43.5468,43.2669,43.5273,18200.0
2014-12-15 13:00:00,66.84,66.95,66.68,66.74,53400.0,43.5208,43.5924,43.4166,43.4557,53400.0
2014-12-15 13:30:00,66.73,66.96,66.69,66.89,26400.0,43.4492,43.5989,43.4231,43.5533,26400.0
2014-12-15 14:00:00,66.92,67.02,66.77,66.93,28500.0,43.5729,43.638,43.4752,43.5794,28500.0
2014-12-15 14:30:00,66.95,67.03,66.6,66.79,33500.0,43.5924,43.6445,43.3645,43.4882,33500.0
2014-12-15 15:00:00,66.8,66.94,66.66,66.67,72300.0,43.4947,43.5859,43.4036,43.4101,72300.0
2014-12-15 15:30:00,66.67,66.7,66.47,66.54,128300.0,43.4101,43.4296,43.2799,43.3255,128300.0
2014-12-16 09:30:00,66.6,67.26,66.29,67.15,94300.0,43.3645,43.7943,43.1627,43.7226,94300.0
2014-12-16 10:00:00,67.15,67.73,66.99,67.66,108600.0,43.7226,44.1003,43.6185,44.0547,108600.0
2014-12-16 10:30:00,67.64,67.67,67.5,67.6,98300.0,44.0417,44.0612,43.9505,44.0156,98300.0
2014-12-16 11:00:00,67.61,68.41,67.59,68.21,77500.0,44.0221,44.543,44.0091,44.4128,77500.0
2014-12-16 11:30:00,68.22,68.41,68.07,68.32,46600.0,44.4193,44.543,44.3217,44.4844,46600.0
2014-12-16 12:00:00,68.32,68.37,68.09,68.37,34500.0,44.4844,44.517,44.3347,44.517,34500.0
2014-12-16 12:30:00,68.36,68.47,68.09,68.11,55600.0,44.5105,44.5821,44.3347,44.3477,55600.0
2014-12-16 13:00:00,68.12,68.17,67.56,67.7,52900.0,44.3542,44.3868,43.9896,44.0807,52900.0
2014-12-16 13:30:00,67.69,68.06,67.64,67.92,50800.0,44.0742,44.3152,44.0417,44.224,50800.0
2014-12-16 14:00:00,67.92,68.15,67.88,67.88,59600.0,44.224,44.3738,44.198,44.198,59600.0
2014-12-16 14:30:00,67.87,67.91,67.53,67.55,42700.0,44.1914,44.2175,43.9701,43.9831,42700.0
2014-12-16 15:00:00,67.55,67.9,67.52,67.8,36700.0,43.9831,44.211,43.9635,44.1459,36700.0
2014-12-16 15:30:00,67.78,67.93,67.45,67.5,122700.0,44.1328,44.2305,43.918,43.9505,122700.0
2014-12-17 09:30:00,67.57,68.04,67.29,67.76,64800.0,43.9961,44.3021,43.8138,44.1198,64800.0
2014-12-17 10:00:00,67.78,67.98,67.5,67.98,31200.0,44.1328,44.2631,43.9505,44.2631,31200.0
2014-12-17 10:30:00,67.99,68.45,67.92,68.39,47200.0,44.2696,44.5691,44.224,44.53,47200.0
2014-12-17 11:00:00,68.39,68.39,68.06,68.28,25500.0,44.53,44.53,44.3152,44.4584,25500.0
2014-12-17 11:30:00,68.28,68.56,68.12,68.49,86400.0,44.4584,44.6407,44.3542,44.5951,86400.0
2014-12-17 12:00:00,68.51,68.64,68.4,68.45,29300.0,44.6082,44.6928,44.5365,44.5691,29300.0
2014-12-17 12:30:00,68.46,68.52,68.18,68.35,36200.0,44.5756,44.6147,44.3933,44.504,36200.0
2014-12-17 13:00:00,68.35,68.5,68.29,68.42,27500.0,44.504,44.6016,44.4649,44.5496,27500.0
2014-12-17 13:30:00,68.43,68.53,68.32,68.53,34000.0,44.5561,44.6212,44.4844,44.6212,34000.0
2014-12-17 14:00:00,68.58,68.93,68.45,68.78,46400.0,44.6537,44.8816,44.5691,44.784,46400.0
2014-12-17 14:30:00,68.74,68.88,68.32,68.35,57700.0,44.7579,44.8491,44.4844,44.504,57700.0
2014-12-17 15:00:00,68.36,68.57,68.29,68.53,37300.0,44.5105,44.6472,44.4649,44.6212,37300.0
2014-12-17 15:30:00,68.53,68.62,68.34,68.41,121000.0,44.6212,44.6798,44.4975,44.543,121000.0
2014-12-18 09:30:00,69.13,69.13,68.46,68.8,91000.0,45.0118,45.0118,44.5756,44.797,91000.0
2014-12-18 10:00:00,68.79,68.87,68.63,68.78,80200.0,44.7905,44.8426,44.6863,44.784,80200.0
2014-12-18 10:30:00,68.77,68.77,68.0,68.23,85200.0,44.7774,44.7774,44.2761,44.4258,85200.0
2014-12-18 11:00:00,68.21,68.3,67.87,68.04,64100.0,44.4128,44.4714,44.1914,44.3021,64100.0
2014-12-18 11:30:00,68.1,68.52,67.96,68.46,38400.0,44.3412,44.6147,44.25,44.5756,38400.0
2014-12-18 12:00:00,68.45,68.59,68.34,68.39,42900.0,44.5691,44.6602,44.4975,44.53,42900.0
2014-12-18 12:30:00,68.42,68.54,68.29,68.3,39000.0,44.5496,44.6277,44.4649,44.4714,39000.0
2014-12-18 13:00:00,68.3,68.48,68.22,68.48,64100.0,44.4714,44.5886,44.4193,44.5886,64100.0
2014-12-18 13:30:00,68.48,68.57,68.17,68.17,51500.0,44.5886,44.6472,44.3868,44.3868,51500.0
2014-12-18 14:00:00,68.19,68.45,68.04,68.25,69200.0,44.3998,44.5691,44.3021,44.4389,69200.0
2014-12-18 14:30:00,68.24,68.27,68.08,68.11,68200.0,44.4324,44.4519,44.3282,44.3477,68200.0
2014-12-18 15:00:00,68.14,68.22,68.07,68.19,68600.0,44.3672,44.4193,44.3217,44.3998,68600.0
2014-12-18 15:30:00,68.19,68.34,68.06,68.31,164100.0,44.3998,44.4975,44.3152,44.4779,164100.0
2014-12-19 09:30:00,68.67,68.68,67.81,67.89,78100.0,44.7123,44.7188,44.1524,44.2045,78100.0
2014-12-19 10:00:00,67.89,68.44,67.89,68.24,68600.0,44.2045,44.5626,44.2045,44.4324,68600.0
2014-12-19 10:30:00,68.26,68.41,68.08,68.38,55200.0,44.4454,44.543,44.3282,44.5235,55200.0
2014-12-19 11:00:00,68.38,68.69,68.14,68.69,44500.0,44.5235,44.7254,44.3672,44.7254,44500.0
2014-12-19 11:30:00,68.72,68.76,68.49,68.55,24800.0,44.7449,44.7709,44.5951,44.6342,24800.0
2014-12-19 12:00:00,68.54,68.55,68.32,68.44,21700.0,44.6277,44.6342,44.4844,44.5626,21700.0
2014-12-19 12:30:00,68.44,68.66,68.44,68.46,23400.0,44.5626,44.7058,44.5626,44.5756,23400.0
2014-12-19 13:00:00,68.46,68.6,68.37,68.51,19600.0,44.5756,44.6668,44.517,44.6082,19600.0
2014-12-19 13:30:00,68.51,68.84,68.5,68.76,33600.0,44.6082,44.823,44.6016,44.7709,33600.0
2014-12-19 14:00:00,68.77,69.0,68.6,68.79,47000.0,44.7774,44.9272,44.6668,44.7905,47000.0
2014-12-19 14:30:00,68.79,69.19,68.79,69.04,50300.0,44.7905,45.0509,44.7905,44.9532,50300.0
2014-12-19 15:00:00,69.03,69.03,68.81,68.89,21700.0,44.9467,44.9467,44.8035,44.8556,21700.0
2014-12-19 15:30:00,68.89,69.0,68.67,68.74,122200.0,44.8556,44.9272,44.7123,44.7579,122200.0
2014-12-22 09:30:00,68.87,68.97,68.34,68.5,57700.0,44.8426,44.9077,44.4975,44.6016,57700.0
2014-12-22 10:00:00,68.43,68.75,68.24,68.64,72800.0,44.5561,44.7644,44.4324,44.6928,72800.0
2014-12-22 10:30:00,68.59,68.63,68.32,68.37,51100.0,44.6602,44.6863,44.4844,44.517,51100.0
2014-12-22 11:00:00,68.38,68.53,68.33,68.44,58000.0,44.5235,44.6212,44.491,44.5626,58000.0
2014-12-22 11:30:00,68.45,68.52,68.35,68.41,44400.0,44.5691,44.6147,44.504,44.543,44400.0
2014-12-22 12:00:00,68.44,68.66,68.42,68.55,69700.0,44.5626,44.7058,44.5496,44.6342,69700.0
2014-12-22 12:30:00,68.52,68.53,68.38,68.39,34600.0,44.6147,44.6212,44.5235,44.53,34600.0
2014-12-22 13:00:00,68.39,68.57,68.37,68.55,40900.0,44.53,44.6472,44.517,44.6342,40900.0
2014-12-22 13:30:00,68.55,68.55,68.33,68.4,62000.0,44.6342,44.6342,44.491,44.5365,62000.0
2014-12-22 14:00:00,68.41,68.48,68.35,68.37,38500.0,44.543,44.5886,44.504,44.517,38500.0
2014-12-22 14:30:00,68.37,68.54,68.32,68.45,32100.0,44.517,44.6277,44.4844,44.5691,32100.0
2014-12-22 15:00:00,68.45,68.49,68.25,68.34,65200.0,44.5691,44.5951,44.4389,44.4975,65200.0
2014-12-22 15:30:00,68.33,68.34,68.04,68.26,248900.0,44.491,44.4975,44.3021,44.4454,248900.0
2014-12-23 09:30:00,68.26,68.47,68.16,68.42,66100.0,44.4454,44.5821,44.3803,44.5496,66100.0
2014-12-23 10:00:00,68.39,68.58,68.32,68.55,25500.0,44.53,44.6537,44.4844,44.6342,25500.0
2014-12-23 10:30:00,68.56,68.95,68.51,68.95,25100.0,44.6407,44.8946,44.6082,44.8946,25100.0
2014-12-23 11:00:00,68.92,68.98,68.81,68.94,58500.0,44.8751,44.9142,44.8035,44.8881,58500.0
2014-12-23 11:30:00,68.95,68.97,68.8,68.86,19300.0,44.8946,44.9077,44.797,44.836,19300.0
2014-12-23 12:00:00,68.88,69.07,68.87,69.06,35400.0,44.8491,44.9728,44.8426,44.9663,35400.0
2014-12-23 12:30:00,69.06,69.09,69.01,69.04,14700.0,44.9663,44.9858,44.9337,44.9532,14700.0
2014-12-23 13:00:00,69.03,69.08,68.99,69.03,25400.0,44.9467,44.9793,44.9207,44.9467,25400.0
2014-12-23 13:30:00,69.02,69.08,68.98,69.04,57900.0,44.9402,44.9793,44.9142,44.9532,57900.0
2014-12-23 14:00:00,69.05,69.05,68.9,69.04,29500.0,44.9598,44.9598,44.8621,44.9532,29500.0
2014-12-23 14:30:00,69.04,69.3,69.04,69.12,37200.0,44.9532,45.1225,44.9532,45.0053,37200.0
2014-12-23 15:00:00,69.1,69.29,68.96,69.0,48900.0,44.9923,45.116,44.9012,44.9272,48900.0
2014-12-23 15:30:00,69.02,69.1,68.88,68.96,153200.0,44.9402,44.9923,44.8491,44.9012,153200.0
2014-12-24 09:30:00,69.26,69.53,68.77,69.04,38700.0,45.0965,45.2723,44.7774,44.9532,38700.0
2014-12-24 10:00:00,69.01,69.2,68.99,69.1,16100.0,44.9337,45.0574,44.9207,44.9923,16100.0
2014-12-24 10:30:00,69.11,69.25,69.07,69.25,20800.0,44.9988,45.09,44.9728,45.09,20800.0
2014-12-24 11:00:00,69.25,69.33,69.21,69.29,28900.0,45.09,45.1421,45.0639,45.116,28900.0
2014-12-24 11:30:00,69.3,69.31,69.15,69.24,25100.0,45.1225,45.1291,45.0249,45.0835,25100.0
2014-12-24 12:00:00,69.24,69.41,69.24,69.33,32100.0,45.0835,45.1942,45.0835,45.1421,32100.0
2014-12-24 12:30:00,69.3,69.36,69.06,69.09,85800.0,45.1225,45.1616,44.9663,44.9858,85800.0
2014-12-26 09:30:00,69.4,69.51,69.35,69.51,13900.0,45.1877,45.2593,45.1551,45.2593,13900.0
2014-12-26 10:00:00,69.5,69.52,69.32,69.36,11000.0,45.2528,45.2658,45.1356,45.1616,11000.0
2014-12-26 10:30:00,69.36,69.36,69.31,69.35,14000.0,45.1616,45.1616,45.1291,45.1551,14000.0
2014-12-26 11:00:00,69.34,69.36,69.27,69.31,16600.0,45.1486,45.1616,45.103,45.1291,16600.0
2014-12-26 11:30:00,69.31,69.34,69.27,69.27,19200.0,45.1291,45.1486,45.103,45.103,19200.0
2014-12-26 12:00:00,69.28,69.28,69.26,69.27,7800.0,45.1095,45.1095,45.0965,45.103,7800.0
2014-12-26 12:30:00,69.27,69.29,69.23,69.28,15100.0,45.103,45.116,45.077,45.1095,15100.0
2014-12-26 13:00:00,69.27,69.31,69.26,69.31,5600.0,45.103,45.1291,45.0965,45.1291,5600.0
2014-12-26 13:30:00,69.31,69.38,69.3,69.37,7100.0,45.1291,45.1746,45.1225,45.1681,7100.0
2014-12-26 14:00:00,69.36,69.39,69.3,69.33,19100.0,45.1616,45.1811,45.1225,45.1421,19100.0
2014-12-26 14:30:00,69.33,69.34,69.3,69.33,18800.0,45.1421,45.1486,45.1225,45.1421,18800.0
2014-12-26 15:00:00,69.34,69.34,69.24,69.3,17400.0,45.1486,45.1486,45.0835,45.1225,17400.0
2014-12-26 15:30:00,69.3,69.35,69.24,69.26,42800.0,45.1225,45.1551,45.0835,45.0965,42800.0
2014-12-29 09:30:00,69.16,69.28,68.98,69.26,45700.0,45.0314,45.1095,44.9142,45.0965,45700.0
2014-12-29 10:00:00,69.26,69.48,69.13,69.37,53300.0,45.0965,45.2397,45.0118,45.1681,53300.0
2014-12-29 10:30:00,69.37,69.66,69.35,69.55,42700.0,45.1681,45.3569,45.1551,45.2853,42700.0
2014-12-29 11:00:00,69.54,69.71,69.54,69.64,22400.0,45.2788,45.3895,45.2788,45.3439,22400.0
2014-12-29 11:30:00,69.63,69.78,69.6,69.78,42800.0,45.3374,45.4351,45.3179,45.4351,42800.0
2014-12-29 12:00:00,69.77,69.79,69.49,69.51,37900.0,45.4286,45.4416,45.2463,45.2593,37900.0
2014-12-29 12:30:00,69.5,69.57,69.34,69.37,33700.0,45.2528,45.2983,45.1486,45.1681,33700.0
2014-12-29 13:00:00,69.36,69.5,69.29,69.43,24600.0,45.1616,45.2528,45.116,45.2072,24600.0
2014-12-29 13:30:00,69.46,69.62,69.46,69.53,18600.0,45.2267,45.3309,45.2267,45.2723,18600.0
2014-12-29 14:00:00,69.55,69.55,69.33,69.42,48000.0,45.2853,45.2853,45.1421,45.2007,48000.0
2014-12-29 14:30:00,69.42,69.7,69.29,69.62,29500.0,45.2007,45.383,45.116,45.3309,29500.0
2014-12-29 15:00:00,69.63,69.71,69.59,69.67,41700.0,45.3374,45.3895,45.3114,45.3635,41700.0
2014-12-29 15:30:00,69.71,69.73,69.44,69.47,139800.0,45.3895,45.4025,45.2137,45.2332,139800.0
2014-12-30 09:30:00,69.62,69.87,69.31,69.34,30500.0,45.3309,45.4937,45.1291,45.1486,30500.0
2014-12-30 10:00:00,69.31,69.53,69.23,69.31,27300.0,45.1291,45.2723,45.077,45.1291,27300.0
2014-12-30 10:30:00,69.32,69.59,69.3,69.54,19800.0,45.1356,45.3114,45.1225,45.2788,19800.0
2014-12-30 11:00:00,69.55,69.55,69.42,69.53,14100.0,45.2853,45.2853,45.2007,45.2723,14100.0
2014-12-30 11:30:00,69.51,69.51,69.3,69.46,21100.0,45.2593,45.2593,45.1225,45.2267,21100.0
2014-12-30 12:00:00,69.45,69.55,69.44,69.49,24200.0,45.2202,45.2853,45.2137,45.2463,24200.0
2014-12-30 12:30:00,69.51,69.59,69.45,69.5,23500.0,45.2593,45.3114,45.2202,45.2528,23500.0
2014-12-30 13:00:00,69.5,69.58,69.46,69.5,10800.0,45.2528,45.3049,45.2267,45.2528,10800.0
2014-12-30 13:30:00,69.52,69.55,69.29,69.29,16300.0,45.2658,45.2853,45.116,45.116,16300.0
2014-12-30 14:00:00,69.32,69.4,69.2,69.24,13700.0,45.1356,45.1877,45.0574,45.0835,13700.0
2014-12-30 14:30:00,69.25,69.46,69.2,69.28,23900.0,45.09,45.2267,45.0574,45.1095,23900.0
2014-12-30 15:00:00,69.28,69.33,69.14,69.28,43100.0,45.1095,45.1421,45.0184,45.1095,43100.0
2014-12-30 15:30:00,69.28,69.35,69.13,69.33,97100.0,45.1095,45.1551,45.0118,45.1421,97100.0
2014-12-31 09:30:00,69.36,69.6,69.11,69.16,20500.0,45.1616,45.3179,44.9988,45.0314,20500.0
2014-12-31 10:00:00,69.21,69.21,69.0,69.05,19500.0,45.0639,45.0639,44.9272,44.9598,19500.0
2014-12-31 10:30:00,69.04,69.1,68.91,69.08,38800.0,44.9532,44.9923,44.8686,44.9793,38800.0
2014-12-31 11:00:00,69.09,69.17,69.06,69.14,21900.0,44.9858,45.0379,44.9663,45.0184,21900.0
2014-12-31 11:30:00,69.13,69.14,69.02,69.04,23400.0,45.0118,45.0184,44.9402,44.9532,23400.0
2014-12-31 12:00:00,69.04,69.04,68.81,68.87,24600.0,44.9532,44.9532,44.8035,44.8426,24600.0
2014-12-31 12:30:00,68.85,68.91,68.82,68.85,18000.0,44.8295,44.8686,44.81,44.8295,18000.0
2014-12-31 13:00:00,68.83,68.92,68.78,68.85,25700.0,44.8165,44.8751,44.784,44.8295,25700.0
2014-12-31 13:30:00,68.85,68.94,68.79,68.86,20800.0,44.8295,44.8881,44.7905,44.836,20800.0
2014-12-31 14:00:00,68.88,68.97,68.84,68.95,31400.0,44.8491,44.9077,44.823,44.8946,31400.0
2014-12-31 14:30:00,68.94,68.97,68.74,68.88,25600.0,44.8881,44.9077,44.7579,44.8491,25600.0
2014-12-31 15:00:00,68.89,69.18,68.84,69.16,40100.0,44.8556,45.0444,44.823,45.0314,40100.0
2014-12-31 15:30:00,69.17,69.21,68.98,69.07,127500.0,45.0379,45.0639,44.9142,44.9728,127500.0
2015-01-02 09:30:00,68.84,69.15,68.66,68.86,54700.0,44.823,45.0249,44.7058,44.836,54700.0
2015-01-02 10:00:00,68.83,69.0,68.78,68.91,27000.0,44.8165,44.9272,44.784,44.8686,27000.0
2015-01-02 10:30:00,68.9,68.95,68.57,68.57,32900.0,44.8621,44.8946,44.6472,44.6472,32900.0
2015-01-02 11:00:00,68.57,68.63,68.42,68.6,39200.0,44.6472,44.6863,44.5496,44.6668,39200.0
2015-01-02 11:30:00,68.62,68.69,68.33,68.45,29000.0,44.6798,44.7254,44.491,44.5691,29000.0
2015-01-02 12:00:00,68.45,68.5,68.26,68.33,22600.0,44.5691,44.6016,44.4454,44.491,22600.0
2015-01-02 12:30:00,68.29,68.44,68.29,68.31,12900.0,44.4649,44.5626,44.4649,44.4779,12900.0
2015-01-02 13:00:00,68.3,68.3,68.11,68.11,20200.0,44.4714,44.4714,44.3477,44.3477,20200.0
2015-01-02 13:30:00,68.11,68.33,68.09,68.27,16800.0,44.3477,44.491,44.3347,44.4519,16800.0
2015-01-02 14:00:00,68.29,68.31,68.13,68.23,30500.0,44.4649,44.4779,44.3607,44.4258,30500.0
2015-01-02 14:30:00,68.2,68.29,68.15,68.15,18000.0,44.4063,44.4649,44.3738,44.3738,18000.0
2015-01-02 15:00:00,68.16,68.39,68.15,68.34,22900.0,44.3803,44.53,44.3738,44.4975,22900.0
2015-01-02 15:30:00,68.36,68.55,68.29,68.55,73700.0,44.5105,44.6342,44.4649,44.6342,73700.0
2015-01-05 09:30:00,68.1,68.46,67.33,67.35,89100.0,44.3412,44.5756,43.8398,43.8529,89100.0
2015-01-05 10:00:00,67.33,67.51,67.07,67.1,52500.0,43.8398,43.957,43.6705,43.6901,52500.0
2015-01-05 10:30:00,67.09,67.13,66.9,66.99,61500.0,43.6836,43.7096,43.5599,43.6185,61500.0
2015-01-05 11:00:00,66.97,67.0,66.63,66.63,46200.0,43.6054,43.625,43.3841,43.3841,46200.0
2015-01-05 11:30:00,66.66,66.94,66.61,66.8,35600.0,43.4036,43.5859,43.371,43.4947,35600.0
2015-01-05 12:00:00,66.81,66.92,66.71,66.74,52300.0,43.5013,43.5729,43.4361,43.4557,52300.0
2015-01-05 12:30:00,66.71,66.88,66.7,66.8,84100.0,43.4361,43.5468,43.4296,43.4947,84100.0
2015-01-05 13:00:00,66.79,66.87,66.72,66.84,27500.0,43.4882,43.5403,43.4427,43.5208,27500.0
2015-01-05 13:30:00,66.84,67.05,66.83,66.95,46700.0,43.5208,43.6575,43.5143,43.5924,46700.0
2015-01-05 14:00:00,66.95,66.99,66.85,66.87,20900.0,43.5924,43.6185,43.5273,43.5403,20900.0
2015-01-05 14:30:00,66.86,66.87,66.66,66.69,40600.0,43.5338,43.5403,43.4036,43.4231,40600.0
2015-01-05 15:00:00,66.68,66.87,66.66,66.79,69000.0,43.4166,43.5403,43.4036,43.4882,69000.0
2015-01-05 15:30:00,66.81,67.17,66.78,67.09,199500.0,43.5013,43.7357,43.4817,43.6836,199500.0
2015-01-06 09:30:00,67.12,67.17,66.4,66.52,135300.0,43.7031,43.7357,43.2343,43.3124,135300.0
2015-01-06 10:00:00,66.51,66.73,66.23,66.49,89800.0,43.3059,43.4492,43.1236,43.2929,89800.0
2015-01-06 10:30:00,66.48,66.52,66.32,66.32,60600.0,43.2864,43.3124,43.1822,43.1822,60600.0
2015-01-06 11:00:00,66.31,66.42,65.93,65.94,48600.0,43.1757,43.2473,42.9283,42.9348,48600.0
2015-01-06 11:30:00,65.94,66.08,65.93,66.02,32600.0,42.9348,43.0259,42.9283,42.9869,32600.0
2015-01-06 12:00:00,66.02,66.02,65.76,65.98,58000.0,42.9869,42.9869,42.8176,42.9608,58000.0
2015-01-06 12:30:00,65.98,66.3,65.97,66.01,19800.0,42.9608,43.1692,42.9543,42.9804,19800.0
2015-01-06 13:00:00,66.0,66.0,65.68,65.89,68600.0,42.9738,42.9738,42.7655,42.9022,68600.0
2015-01-06 13:30:00,65.88,66.21,65.72,66.21,86000.0,42.8957,43.1106,42.7915,43.1106,86000.0
2015-01-06 14:00:00,66.22,66.41,66.13,66.14,35300.0,43.1171,43.2408,43.0585,43.065,35300.0
2015-01-06 14:30:00,66.14,66.57,66.06,66.37,33500.0,43.065,43.345,43.0129,43.2148,33500.0
2015-01-06 15:00:00,66.4,66.56,66.31,66.52,46500.0,43.2343,43.3385,43.1757,43.3124,46500.0
2015-01-06 15:30:00,66.54,66.54,66.22,66.24,182200.0,43.3255,43.3255,43.1171,43.1301,182200.0
2015-01-07 09:30:00,66.5,67.0,66.2,66.85,127800.0,43.2994,43.625,43.1041,43.5273,127800.0
2015-01-07 10:00:00,66.88,67.27,66.63,66.68,83700.0,43.5468,43.8008,43.3841,43.4166,83700.0
2015-01-07 10:30:00,66.66,66.66,66.26,66.39,50100.0,43.4036,43.4036,43.1431,43.2278,50100.0
2015-01-07 11:00:00,66.41,66.49,66.01,66.02,31300.0,43.2408,43.2929,42.9804,42.9869,31300.0
2015-01-07 11:30:00,66.01,66.45,65.91,66.42,53000.0,42.9804,43.2669,42.9152,43.2473,53000.0
2015-01-07 12:00:00,66.44,66.72,66.37,66.49,77100.0,43.2603,43.4427,43.2148,43.2929,77100.0
2015-01-07 12:30:00,66.52,66.62,66.39,66.47,27800.0,43.3124,43.3775,43.2278,43.2799,27800.0
2015-01-07 13:00:00,66.47,66.56,66.37,66.37,19400.0,43.2799,43.3385,43.2148,43.2148,19400.0
2015-01-07 13:30:00,66.4,66.56,66.39,66.45,29100.0,43.2343,43.3385,43.2278,43.2669,29100.0
2015-01-07 14:00:00,66.44,66.58,66.35,66.46,35300.0,43.2603,43.3515,43.2017,43.2734,35300.0
2015-01-07 14:30:00,66.45,66.53,66.33,66.33,41100.0,43.2669,43.3189,43.1887,43.1887,41100.0
2015-01-07 15:00:00,66.32,66.38,66.19,66.29,46200.0,43.1822,43.2213,43.0976,43.1627,46200.0
2015-01-07 15:30:00,66.32,66.36,66.06,66.25,115600.0,43.1822,43.2083,43.0129,43.1366,115600.0
2015-01-08 09:30:00,66.65,66.85,66.6,66.63,39000.0,43.3971,43.5273,43.3645,43.3841,39000.0
2015-01-08 10:00:00,66.61,66.83,66.51,66.6,55200.0,43.371,43.5143,43.3059,43.3645,55200.0
2015-01-08 10:30:00,66.62,66.71,66.45,66.57,41200.0,43.3775,43.4361,43.2669,43.345,41200.0
2015-01-08 11:00:00,66.59,66.63,66.24,66.36,58500.0,43.358,43.3841,43.1301,43.2083,58500.0
2015-01-08 11:30:00,66.35,66.69,66.35,66.62,24400.0,43.2017,43.4231,43.2017,43.3775,24400.0
2015-01-08 12:00:00,66.62,66.67,66.48,66.52,72600.0,43.3775,43.4101,43.2864,43.3124,72600.0
2015-01-08 12:30:00,66.51,66.7,66.51,66.62,31600.0,43.3059,43.4296,43.3059,43.3775,31600.0
2015-01-08 13:00:00,66.62,66.81,66.61,66.75,18500.0,43.3775,43.5013,43.371,43.4622,18500.0
2015-01-08 13:30:00,66.78,66.82,66.51,66.53,52900.0,43.4817,43.5078,43.3059,43.3189,52900.0
2015-01-08 14:00:00,66.53,66.63,66.4,66.61,75900.0,43.3189,43.3841,43.2343,43.371,75900.0
2015-01-08 14:30:00,66.62,66.65,66.53,66.58,43700.0,43.3775,43.3971,43.3189,43.3515,43700.0
2015-01-08 15:00:00,66.6,66.73,66.58,66.71,45200.0,43.3645,43.4492,43.3515,43.4361,45200.0
2015-01-08 15:30:00,66.72,66.72,66.53,66.6,108700.0,43.4427,43.4427,43.3189,43.3645,108700.0
2015-01-09 09:30:00,66.5,66.61,65.77,65.86,75300.0,43.2994,43.371,42.8241,42.8827,75300.0
2015-01-09 10:00:00,65.82,65.97,65.47,65.47,74900.0,42.8566,42.9543,42.6288,42.6288,74900.0
2015-01-09 10:30:00,65.49,65.53,65.16,65.47,161700.0,42.6418,42.6678,42.4269,42.6288,161700.0
2015-01-09 11:00:00,65.49,65.49,65.06,65.09,80600.0,42.6418,42.6418,42.3618,42.3813,80600.0
2015-01-09 11:30:00,65.1,65.56,65.06,65.56,36700.0,42.3878,42.6874,42.3618,42.6874,36700.0
2015-01-09 12:00:00,65.55,65.86,65.51,65.55,25700.0,42.6808,42.8827,42.6548,42.6808,25700.0
2015-01-09 12:30:00,65.55,65.69,65.43,65.43,17900.0,42.6808,42.772,42.6027,42.6027,17900.0
2015-01-09 13:00:00,65.41,65.63,65.38,65.56,18700.0,42.5897,42.7329,42.5702,42.6874,18700.0
2015-01-09 13:30:00,65.56,65.59,65.32,65.34,33000.0,42.6874,42.7069,42.5311,42.5441,33000.0
2015-01-09 14:00:00,65.34,65.41,65.26,65.29,33000.0,42.5441,42.5897,42.492,42.5116,33000.0
2015-01-09 14:30:00,65.28,65.39,65.16,65.17,45100.0,42.505,42.5767,42.4269,42.4334,45100.0
2015-01-09 15:00:00,65.18,65.3,65.18,65.22,73600.0,42.4399,42.5181,42.4399,42.466,73600.0
2015-01-09 15:30:00,65.21,65.32,65.17,65.28,239100.0,42.4595,42.5311,42.4334,42.505,239100.0
2015-01-12 09:30:00,64.94,64.97,63.92,64.03,175400.0,42.2837,42.3032,41.6195,41.6911,175400.0
2015-01-12 10:00:00,64.02,64.29,63.9,64.17,94800.0,41.6846,41.8604,41.6065,41.7823,94800.0
2015-01-12 10:30:00,64.18,64.5,64.09,64.49,86900.0,41.7888,41.9972,41.7302,41.9907,86900.0
2015-01-12 11:00:00,64.51,64.63,64.2,64.32,57800.0,42.0037,42.0818,41.8018,41.88,57800.0
2015-01-12 11:30:00,64.34,64.37,64.04,64.16,65400.0,41.893,41.9125,41.6977,41.7758,65400.0
2015-01-12 12:00:00,64.17,64.23,64.0,64.12,80000.0,41.7823,41.8214,41.6716,41.7497,80000.0
2015-01-12 12:30:00,64.12,64.32,64.12,64.17,46300.0,41.7497,41.88,41.7497,41.7823,46300.0
2015-01-12 13:00:00,64.19,64.24,64.07,64.1,26500.0,41.7953,41.8279,41.7172,41.7367,26500.0
2015-01-12 13:30:00,64.11,64.22,64.06,64.09,44700.0,41.7432,41.8149,41.7107,41.7302,44700.0
2015-01-12 14:00:00,64.09,64.11,63.9,63.9,45900.0,41.7302,41.7432,41.6065,41.6065,45900.0
2015-01-12 14:30:00,63.91,64.02,63.85,64.0,64200.0,41.613,41.6846,41.5739,41.6716,64200.0
2015-01-12 15:00:00,64.01,64.16,63.93,64.02,66200.0,41.6781,41.7758,41.626,41.6846,66200.0
2015-01-12 15:30:00,64.03,64.29,63.92,64.18,270200.0,41.6911,41.8604,41.6195,41.7888,270200.0
2015-01-13 09:30:00,64.45,65.14,64.28,65.03,61800.0,41.9646,42.4139,41.8539,42.3423,61800.0
2015-01-13 10:00:00,65.06,65.06,64.58,64.66,45800.0,42.3618,42.3618,42.0493,42.1013,45800.0
2015-01-13 10:30:00,64.65,64.65,64.53,64.55,41300.0,42.0948,42.0948,42.0167,42.0297,41300.0
2015-01-13 11:00:00,64.57,64.71,64.46,64.71,54900.0,42.0427,42.1339,41.9711,42.1339,54900.0
2015-01-13 11:30:00,64.71,64.76,64.44,64.45,40400.0,42.1339,42.1665,41.9581,41.9646,40400.0
2015-01-13 12:00:00,64.47,64.54,64.25,64.25,41800.0,41.9776,42.0232,41.8344,41.8344,41800.0
2015-01-13 12:30:00,64.26,64.42,64.18,64.23,36900.0,41.8409,41.9451,41.7888,41.8214,36900.0
2015-01-13 13:00:00,64.23,64.27,63.86,63.86,49100.0,41.8214,41.8474,41.5805,41.5805,49100.0
2015-01-13 13:30:00,63.88,63.88,63.5,63.61,93900.0,41.5935,41.5935,41.3461,41.4177,93900.0
2015-01-13 14:00:00,63.61,63.81,63.28,63.79,81400.0,41.4177,41.5479,41.2028,41.5349,81400.0
2015-01-13 14:30:00,63.8,64.0,63.6,63.6,170100.0,41.5414,41.6716,41.4112,41.4112,170100.0
2015-01-13 15:00:00,63.61,63.78,63.52,63.66,155500.0,41.4177,41.5284,41.3591,41.4502,155500.0
2015-01-13 15:30:00,63.67,64.29,63.67,64.12,240000.0,41.4567,41.8604,41.4567,41.7497,240000.0
2015-01-14 09:30:00,63.36,63.73,63.06,63.48,129900.0,41.2549,41.4958,41.0596,41.333,129900.0
2015-01-14 10:00:00,63.48,63.52,63.22,63.37,78200.0,41.333,41.3591,41.1637,41.2614,78200.0
2015-01-14 10:30:00,63.33,63.39,63.14,63.21,90400.0,41.2354,41.2744,41.1116,41.1572,90400.0
2015-01-14 11:00:00,63.21,63.28,63.09,63.16,86400.0,41.1572,41.2028,41.0791,41.1247,86400.0
2015-01-14 11:30:00,63.16,63.26,62.89,62.9,99500.0,41.1247,41.1898,40.9489,40.9554,99500.0
2015-01-14 12:00:00,62.9,62.98,62.71,62.77,96800.0,40.9554,41.0075,40.8317,40.8707,96800.0
2015-01-14 12:30:00,62.76,62.92,62.75,62.88,71500.0,40.8642,40.9684,40.8577,40.9424,71500.0
2015-01-14 13:00:00,62.89,62.92,62.71,62.84,139100.0,40.9489,40.9684,40.8317,40.9163,139100.0
2015-01-14 13:30:00,62.84,62.84,62.52,62.72,140700.0,40.9163,40.9163,40.708,40.8382,140700.0
2015-01-14 14:00:00,62.73,63.26,62.67,63.24,112000.0,40.8447,41.1898,40.8056,41.1768,112000.0
2015-01-14 14:30:00,63.27,63.44,63.06,63.16,64100.0,41.1963,41.307,41.0596,41.1247,64100.0
2015-01-14 15:00:00,63.13,63.31,63.06,63.23,95900.0,41.1051,41.2223,41.0596,41.1702,95900.0
2015-01-14 15:30:00,63.23,63.47,63.09,63.34,170900.0,41.1702,41.3265,41.0791,41.2419,170900.0
2015-01-15 09:30:00,63.53,63.62,62.72,62.97,99500.0,41.3656,41.4242,40.8382,41.001,99500.0
2015-01-15 10:00:00,62.96,63.77,62.93,63.74,94000.0,40.9944,41.5219,40.9749,41.5023,94000.0
2015-01-15 10:30:00,63.74,63.8,63.53,63.62,49100.0,41.5023,41.5414,41.3656,41.4242,49100.0
2015-01-15 11:00:00,63.64,63.67,63.26,63.26,39800.0,41.4372,41.4567,41.1898,41.1898,39800.0
2015-01-15 11:30:00,63.3,63.65,63.29,63.51,33600.0,41.2158,41.4437,41.2093,41.3526,33600.0
2015-01-15 12:00:00,63.49,63.51,63.24,63.31,17600.0,41.3395,41.3526,41.1768,41.2223,17600.0
2015-01-15 12:30:00,63.26,63.39,63.16,63.22,25500.0,41.1898,41.2744,41.1247,41.1637,25500.0
2015-01-15 13:00:00,63.21,63.33,63.17,63.27,57900.0,41.1572,41.2354,41.1312,41.1963,57900.0
2015-01-15 13:30:00,63.26,63.26,63.01,63.02,40300.0,41.1898,41.1898,41.027,41.0335,40300.0
2015-01-15 14:00:00,63.01,63.29,62.96,63.07,73900.0,41.027,41.2093,40.9944,41.0661,73900.0
2015-01-15 14:30:00,63.04,63.22,62.97,63.12,70200.0,41.0465,41.1637,41.001,41.0986,70200.0
2015-01-15 15:00:00,63.11,63.17,62.81,62.84,89700.0,41.0921,41.1312,40.8968,40.9163,89700.0
2015-01-15 15:30:00,62.83,63.01,62.8,62.81,219700.0,40.9098,41.027,40.8903,40.8968,219700.0
2015-01-16 09:30:00,62.22,62.62,62.03,62.42,122800.0,40.5126,40.7731,40.3889,40.6428,122800.0
2015-01-16 10:00:00,62.47,62.78,62.42,62.73,81300.0,40.6754,40.8772,40.6428,40.8447,81300.0
2015-01-16 10:30:00,62.71,62.83,62.42,62.82,44400.0,40.8317,40.9098,40.6428,40.9033,44400.0
2015-01-16 11:00:00,62.81,62.83,62.59,62.65,53000.0,40.8968,40.9098,40.7535,40.7926,53000.0
2015-01-16 11:30:00,62.67,62.93,62.65,62.7,36600.0,40.8056,40.9749,40.7926,40.8252,36600.0
2015-01-16 12:00:00,62.73,63.04,62.68,63.01,27000.0,40.8447,41.0465,40.8121,41.027,27000.0
2015-01-16 12:30:00,63.03,63.2,63.03,63.17,31600.0,41.04,41.1507,41.04,41.1312,31600.0
2015-01-16 13:00:00,63.18,63.31,63.06,63.11,42700.0,41.1377,41.2223,41.0596,41.0921,42700.0
2015-01-16 13:30:00,63.16,63.49,63.15,63.26,40200.0,41.1247,41.3395,41.1182,41.1898,40200.0
2015-01-16 14:00:00,63.26,63.27,62.98,63.01,50000.0,41.1898,41.1963,41.0075,41.027,50000.0
2015-01-16 14:30:00,62.99,63.11,62.86,63.03,55100.0,41.014,41.0921,40.9293,41.04,55100.0
2015-01-16 15:00:00,63.03,63.08,62.94,62.99,38100.0,41.04,41.0726,40.9814,41.014,38100.0
2015-01-16 15:30:00,62.98,63.09,62.85,63.08,128700.0,41.0075,41.0791,40.9228,41.0726,128700.0
2015-01-20 09:30:00,63.12,63.17,62.33,62.38,153700.0,41.0986,41.1312,40.5842,40.6168,153700.0
2015-01-20 10:00:00,62.37,62.48,62.18,62.43,91000.0,40.6103,40.6819,40.4866,40.6494,91000.0
2015-01-20 10:30:00,62.45,62.52,62.21,62.44,91600.0,40.6624,40.708,40.5061,40.6559,91600.0
2015-01-20 11:00:00,62.43,62.66,62.37,62.66,60200.0,40.6494,40.7991,40.6103,40.7991,60200.0
2015-01-20 11:30:00,62.63,62.71,62.46,62.68,90300.0,40.7796,40.8317,40.6689,40.8121,90300.0
2015-01-20 12:00:00,62.69,62.79,62.66,62.79,36500.0,40.8186,40.8838,40.7991,40.8838,36500.0
2015-01-20 12:30:00,62.79,62.8,62.59,62.63,56700.0,40.8838,40.8903,40.7535,40.7796,56700.0
2015-01-20 13:00:00,62.63,62.7,62.55,62.55,38400.0,40.7796,40.8252,40.7275,40.7275,38400.0
2015-01-20 13:30:00,62.58,62.65,62.5,62.57,56700.0,40.747,40.7926,40.6949,40.7405,56700.0
2015-01-20 14:00:00,62.56,62.76,62.39,62.42,76800.0,40.734,40.8642,40.6233,40.6428,76800.0
2015-01-20 14:30:00,62.46,62.65,62.28,62.31,102100.0,40.6689,40.7926,40.5517,40.5712,102100.0
2015-01-20 15:00:00,62.32,62.35,62.16,62.22,133800.0,40.5777,40.5973,40.4736,40.5126,133800.0
2015-01-20 15:30:00,62.22,62.31,62.16,62.27,205100.0,40.5126,40.5712,40.4736,40.5452,205100.0
2015-01-21 09:30:00,62.39,62.68,62.18,62.65,72900.0,40.6233,40.8121,40.4866,40.7926,72900.0
2015-01-21 10:00:00,62.63,62.64,61.4,62.5,376100.0,40.7796,40.7861,39.9787,40.6949,376100.0
2015-01-21 10:30:00,62.51,62.55,62.0,62.37,112400.0,40.7014,40.7275,40.3694,40.6103,112400.0
2015-01-21 11:00:00,62.39,62.48,62.09,62.19,98300.0,40.6233,40.6819,40.428,40.4931,98300.0
2015-01-21 11:30:00,62.19,62.4,62.09,62.28,177800.0,40.4931,40.6298,40.428,40.5517,177800.0
2015-01-21 12:00:00,62.28,62.39,61.91,61.92,121700.0,40.5517,40.6233,40.3108,40.3173,121700.0
2015-01-21 12:30:00,61.94,62.08,61.87,62.07,49600.0,40.3303,40.4215,40.2847,40.415,49600.0
2015-01-21 13:00:00,62.07,62.24,62.02,62.11,37000.0,40.415,40.5256,40.3824,40.441,37000.0
2015-01-21 13:30:00,62.07,62.11,61.93,61.96,59400.0,40.415,40.441,40.3238,40.3433,59400.0
2015-01-21 14:00:00,61.96,62.12,61.93,62.11,39800.0,40.3433,40.4475,40.3238,40.441,39800.0
2015-01-21 14:30:00,62.12,62.18,61.86,62.06,95600.0,40.4475,40.4866,40.2782,40.4084,95600.0
2015-01-21 15:00:00,62.06,62.23,61.94,62.15,100500.0,40.4084,40.5191,40.3303,40.467,100500.0
2015-01-21 15:30:00,62.17,62.23,62.01,62.16,189400.0,40.4801,40.5191,40.3759,40.4736,189400.0
2015-01-22 09:30:00,60.16,60.88,59.79,59.95,1494200.0,39.6588,40.1335,39.4149,39.5204,1494200.0
2015-01-22 10:00:00,59.95,60.01,59.5,59.76,1125300.0,39.5204,39.56,39.2238,39.3952,1125300.0
2015-01-22 10:30:00,59.76,60.18,59.7,60.15,1080700.0,39.3952,39.672,39.3556,39.6522,1080700.0
2015-01-22 11:00:00,60.15,60.54,60.11,60.43,529600.0,39.6522,39.9093,39.6259,39.8368,529600.0
2015-01-22 11:30:00,60.43,60.64,60.15,60.3,425400.0,39.8368,39.9753,39.6522,39.7511,425400.0
2015-01-22 12:00:00,60.31,60.41,60.14,60.35,525100.0,39.7577,39.8236,39.6457,39.7841,525100.0
2015-01-22 12:30:00,60.36,60.37,60.2,60.21,204500.0,39.7907,39.7973,39.6852,39.6918,204500.0
2015-01-22 13:00:00,60.21,60.21,60.05,60.09,168400.0,39.6918,39.6918,39.5863,39.6127,168400.0
2015-01-22 13:30:00,60.09,60.16,59.96,59.96,233800.0,39.6127,39.6588,39.527,39.527,233800.0
2015-01-22 14:00:00,59.96,60.1,59.79,60.03,389600.0,39.527,39.6193,39.4149,39.5731,389600.0
2015-01-22 14:30:00,60.03,60.55,60.03,60.46,265500.0,39.5731,39.9159,39.5731,39.8566,265500.0
2015-01-22 15:00:00,60.46,60.66,60.18,60.32,380700.0,39.8566,39.9885,39.672,39.7643,380700.0
2015-01-22 15:30:00,60.32,60.41,60.16,60.24,607000.0,39.7643,39.8236,39.6588,39.7116,607000.0
2015-01-23 09:30:00,60.5,60.95,60.35,60.93,263200.0,39.883,40.1796,39.7841,40.1664,263200.0
2015-01-23 10:00:00,60.96,61.29,60.89,61.22,140400.0,40.1862,40.4038,40.1401,40.3576,140400.0
2015-01-23 10:30:00,61.21,61.68,61.09,61.25,199900.0,40.351,40.6609,40.2719,40.3774,199900.0
2015-01-23 11:00:00,61.24,61.5,61.12,61.48,85500.0,40.3708,40.5422,40.2917,40.529,85500.0
2015-01-23 11:30:00,61.49,61.5,61.26,61.49,133700.0,40.5356,40.5422,40.384,40.5356,133700.0
2015-01-23 12:00:00,61.49,61.56,61.37,61.48,150900.0,40.5356,40.5818,40.4565,40.529,150900.0
2015-01-23 12:30:00,61.47,61.61,61.45,61.52,63700.0,40.5224,40.6147,40.5092,40.5554,63700.0
2015-01-23 13:00:00,61.52,61.52,61.33,61.36,57500.0,40.5554,40.5554,40.4301,40.4499,57500.0
2015-01-23 13:30:00,61.36,61.38,61.28,61.3,78300.0,40.4499,40.4631,40.3972,40.4104,78300.0
2015-01-23 14:00:00,61.3,61.31,61.11,61.28,137000.0,40.4104,40.4169,40.2851,40.3972,137000.0
2015-01-23 14:30:00,61.28,61.28,61.13,61.13,90600.0,40.3972,40.3972,40.2983,40.2983,90600.0
2015-01-23 15:00:00,61.14,61.14,60.86,60.95,138600.0,40.3049,40.3049,40.1203,40.1796,138600.0
2015-01-23 15:30:00,60.94,60.94,60.71,60.75,347800.0,40.173,40.173,40.0214,40.0478,347800.0
2015-01-26 09:30:00,60.7,60.91,60.39,60.51,239000.0,40.0148,40.1533,39.8105,39.8896,239000.0
2015-01-26 10:00:00,60.51,60.59,60.3,60.55,114100.0,39.8896,39.9423,39.7511,39.9159,114100.0
2015-01-26 10:30:00,60.53,60.88,60.4,60.84,121900.0,39.9028,40.1335,39.8171,40.1071,121900.0
2015-01-26 11:00:00,60.87,60.91,60.62,60.7,96200.0,40.1269,40.1533,39.9621,40.0148,96200.0
2015-01-26 11:30:00,60.69,60.81,60.59,60.79,96800.0,40.0082,40.0873,39.9423,40.0742,96800.0
2015-01-26 12:00:00,60.8,60.82,60.62,60.71,98500.0,40.0807,40.0939,39.9621,40.0214,98500.0
2015-01-26 12:30:00,60.71,60.87,60.58,60.81,66800.0,40.0214,40.1269,39.9357,40.0873,66800.0
2015-01-26 13:00:00,60.82,60.83,60.68,60.7,39800.0,40.0939,40.1005,40.0016,40.0148,39800.0
2015-01-26 13:30:00,60.69,60.74,60.5,60.64,48100.0,40.0082,40.0412,39.883,39.9753,48100.0
2015-01-26 14:00:00,60.62,60.69,60.5,60.57,70000.0,39.9621,40.0082,39.883,39.9291,70000.0
2015-01-26 14:30:00,60.58,60.62,60.46,60.48,88100.0,39.9357,39.9621,39.8566,39.8698,88100.0
2015-01-26 15:00:00,60.48,60.5,60.27,60.42,97200.0,39.8698,39.883,39.7314,39.8302,97200.0
2015-01-26 15:30:00,60.42,60.44,60.33,60.41,188300.0,39.8302,39.8434,39.7709,39.8236,188300.0
2015-01-27 09:30:00,60.28,60.46,59.89,59.93,251600.0,39.7379,39.8566,39.4809,39.5072,251600.0
2015-01-27 10:00:00,59.92,60.08,59.81,59.93,82700.0,39.5006,39.6061,39.4281,39.5072,82700.0
2015-01-27 10:30:00,59.93,60.05,59.82,59.9,144300.0,39.5072,39.5863,39.4347,39.4874,144300.0
2015-01-27 11:00:00,59.89,60.01,59.85,59.91,104400.0,39.4809,39.56,39.4545,39.494,104400.0
2015-01-27 11:30:00,59.92,59.97,59.85,59.88,98900.0,39.5006,39.5336,39.4545,39.4743,98900.0
2015-01-27 12:00:00,59.88,60.22,59.83,60.2,150800.0,39.4743,39.6984,39.4413,39.6852,150800.0
2015-01-27 12:30:00,60.2,60.37,60.06,60.37,28900.0,39.6852,39.7973,39.5929,39.7973,28900.0
2015-01-27 13:00:00,60.38,60.68,60.36,60.65,51900.0,39.8039,40.0016,39.7907,39.9819,51900.0
2015-01-27 13:30:00,60.64,60.73,60.52,60.56,45500.0,39.9753,40.0346,39.8962,39.9225,45500.0
2015-01-27 14:00:00,60.56,60.81,60.56,60.76,50600.0,39.9225,40.0873,39.9225,40.0544,50600.0
2015-01-27 14:30:00,60.77,60.77,60.59,60.59,49800.0,40.061,40.061,39.9423,39.9423,49800.0
2015-01-27 15:00:00,60.58,60.64,60.43,60.53,58700.0,39.9357,39.9753,39.8368,39.9028,58700.0
2015-01-27 15:30:00,60.51,60.65,60.48,60.55,141800.0,39.8896,39.9819,39.8698,39.9159,141800.0
2015-01-28 09:30:00,60.62,60.72,59.94,60.07,172400.0,39.9621,40.028,39.5138,39.5995,172400.0
2015-01-28 10:00:00,60.06,60.11,59.92,60.03,96600.0,39.5929,39.6259,39.5006,39.5731,96600.0
2015-01-28 10:30:00,60.02,60.08,59.8,59.84,124000.0,39.5666,39.6061,39.4215,39.4479,124000.0
2015-01-28 11:00:00,59.83,59.89,59.53,59.61,101400.0,39.4413,39.4809,39.2435,39.2963,101400.0
2015-01-28 11:30:00,59.61,59.83,59.61,59.77,71200.0,39.2963,39.4413,39.2963,39.4017,71200.0
2015-01-28 12:00:00,59.8,59.97,59.78,59.9,58900.0,39.4215,39.5336,39.4083,39.4874,58900.0
2015-01-28 12:30:00,59.9,59.98,59.83,59.95,42700.0,39.4874,39.5402,39.4413,39.5204,42700.0
2015-01-28 13:00:00,59.94,59.95,59.81,59.82,49600.0,39.5138,39.5204,39.4281,39.4347,49600.0
2015-01-28 13:30:00,59.82,60.02,59.81,59.93,78100.0,39.4347,39.5666,39.4281,39.5072,78100.0
2015-01-28 14:00:00,59.94,60.15,59.48,59.49,121400.0,39.5138,39.6522,39.2106,39.2172,121400.0
2015-01-28 14:30:00,59.47,59.57,59.3,59.4,160400.0,39.204,39.2699,39.0919,39.1578,160400.0
2015-01-28 15:00:00,59.41,59.48,59.26,59.27,134100.0,39.1644,39.2106,39.0655,39.0721,134100.0
2015-01-28 15:30:00,59.27,59.28,59.03,59.03,341900.0,39.0721,39.0787,38.9139,38.9139,341900.0
2015-01-29 09:30:00,59.19,59.25,58.64,58.72,239600.0,39.0194,39.0589,38.6568,38.7096,239600.0
2015-01-29 10:00:00,58.72,58.72,58.09,58.27,177300.0,38.7096,38.7096,38.2943,38.4129,177300.0
2015-01-29 10:30:00,58.27,58.36,57.78,57.96,258800.0,38.4129,38.4722,38.0899,38.2086,258800.0
2015-01-29 11:00:00,57.95,58.09,57.76,57.96,129500.0,38.202,38.2943,38.0767,38.2086,129500.0
2015-01-29 11:30:00,57.96,58.21,57.96,58.01,189300.0,38.2086,38.3734,38.2086,38.2415,189300.0
2015-01-29 12:00:00,58.01,58.27,57.98,58.06,160400.0,38.2415,38.4129,38.2217,38.2745,160400.0
2015-01-29 12:30:00,58.07,58.28,58.0,58.23,75100.0,38.2811,38.4195,38.2349,38.3865,75100.0
2015-01-29 13:00:00,58.23,58.54,58.14,58.52,51400.0,38.3865,38.5909,38.3272,38.5777,51400.0
2015-01-29 13:30:00,58.51,58.87,58.5,58.66,62500.0,38.5711,38.8084,38.5645,38.67,62500.0
2015-01-29 14:00:00,58.64,58.76,58.52,58.7,81600.0,38.6568,38.7359,38.5777,38.6964,81600.0
2015-01-29 14:30:00,58.7,58.8,58.5,58.56,90700.0,38.6964,38.7623,38.5645,38.6041,90700.0
2015-01-29 15:00:00,58.55,58.81,58.48,58.72,147700.0,38.5975,38.7689,38.5513,38.7096,147700.0
2015-01-29 15:30:00,58.69,58.89,58.64,58.76,206600.0,38.6898,38.8216,38.6568,38.7359,206600.0
2015-01-30 09:30:00,57.57,57.7,56.58,56.72,316900.0,37.9515,38.0372,37.2988,37.3911,316900.0
2015-01-30 10:00:00,56.67,56.79,56.4,56.55,227700.0,37.3582,37.4373,37.1802,37.279,227700.0
2015-01-30 10:30:00,56.56,56.88,56.54,56.88,201800.0,37.2856,37.4966,37.2725,37.4966,201800.0
2015-01-30 11:00:00,56.89,56.91,56.65,56.81,129100.0,37.5032,37.5164,37.345,37.4504,129100.0
2015-01-30 11:30:00,56.79,56.83,56.47,56.6,122100.0,37.4373,37.4636,37.2263,37.312,122100.0
2015-01-30 12:00:00,56.61,56.97,56.61,56.83,138200.0,37.3186,37.5559,37.3186,37.4636,138200.0
2015-01-30 12:30:00,56.84,56.87,56.58,56.73,101000.0,37.4702,37.49,37.2988,37.3977,101000.0
2015-01-30 13:00:00,56.73,56.81,56.52,56.68,93300.0,37.3977,37.4504,37.2593,37.3647,93300.0
2015-01-30 13:30:00,56.67,56.85,56.67,56.8,122500.0,37.3582,37.4768,37.3582,37.4439,122500.0
2015-01-30 14:00:00,56.81,57.19,56.74,57.19,198500.0,37.4504,37.701,37.4043,37.701,198500.0
2015-01-30 14:30:00,57.2,57.3,56.9,56.99,162600.0,37.7075,37.7735,37.5098,37.5691,162600.0
2015-01-30 15:00:00,56.98,57.14,56.66,56.75,220500.0,37.5625,37.668,37.3516,37.4109,220500.0
2015-01-30 15:30:00,56.75,56.86,56.53,56.59,306800.0,37.4109,37.4834,37.2659,37.3054,306800.0
2015-02-02 09:30:00,57.32,57.6,57.14,57.44,261000.0,37.7866,37.9712,37.668,37.8658,261000.0
2015-02-02 10:00:00,57.42,57.58,57.33,57.47,155000.0,37.8526,37.958,37.7932,37.8855,155000.0
2015-02-02 10:30:00,57.47,57.66,57.34,57.6,187500.0,37.8855,38.0108,37.7998,37.9712,187500.0
2015-02-02 11:00:00,57.57,57.74,57.55,57.72,196800.0,37.9515,38.0635,37.9383,38.0503,196800.0
2015-02-02 11:30:00,57.72,58.11,57.7,57.95,259300.0,38.0503,38.3074,38.0372,38.202,259300.0
2015-02-02 12:00:00,57.96,58.16,57.91,58.11,127600.0,38.2086,38.3404,38.1756,38.3074,127600.0
2015-02-02 12:30:00,58.1,58.19,57.84,57.92,91300.0,38.3008,38.3602,38.1294,38.1822,91300.0
2015-02-02 13:00:00,57.92,58.01,57.77,57.95,151100.0,38.1822,38.2415,38.0833,38.202,151100.0
2015-02-02 13:30:00,57.93,57.98,57.76,57.82,122600.0,38.1888,38.2217,38.0767,38.1163,122600.0
2015-02-02 14:00:00,57.78,57.97,57.75,57.97,198500.0,38.0899,38.2151,38.0701,38.2151,198500.0
2015-02-02 14:30:00,57.96,57.99,57.77,57.92,97600.0,38.2086,38.2283,38.0833,38.1822,97600.0
2015-02-02 15:00:00,57.91,58.18,57.87,58.12,102800.0,38.1756,38.3536,38.1492,38.314,102800.0
2015-02-02 15:30:00,58.13,58.26,57.96,58.06,336200.0,38.3206,38.4063,38.2086,38.2745,336200.0
2015-02-03 09:30:00,58.88,59.7,58.79,59.64,408100.0,38.815,39.3556,38.7557,39.316,408100.0
2015-02-03 10:00:00,59.64,59.75,59.41,59.49,216700.0,39.316,39.3886,39.1644,39.2172,216700.0
2015-02-03 10:30:00,59.51,59.63,59.3,59.55,283800.0,39.2303,39.3095,39.0919,39.2567,283800.0
2015-02-03 11:00:00,59.54,60.07,59.51,60.05,227600.0,39.2501,39.5995,39.2303,39.5863,227600.0
2015-02-03 11:30:00,60.06,60.09,59.8,59.84,115100.0,39.5929,39.6127,39.4215,39.4479,115100.0
2015-02-03 12:00:00,59.83,59.89,59.72,59.85,104800.0,39.4413,39.4809,39.3688,39.4545,104800.0
2015-02-03 12:30:00,59.85,60.03,59.78,59.95,183300.0,39.4545,39.5731,39.4083,39.5204,183300.0
2015-02-03 13:00:00,59.93,60.51,59.93,60.47,272200.0,39.5072,39.8896,39.5072,39.8632,272200.0
2015-02-03 13:30:00,60.48,60.57,60.22,60.43,199100.0,39.8698,39.9291,39.6984,39.8368,199100.0
2015-02-03 14:00:00,60.41,60.58,60.22,60.25,142400.0,39.8236,39.9357,39.6984,39.7182,142400.0
2015-02-03 14:30:00,60.26,60.48,60.11,60.48,200100.0,39.7248,39.8698,39.6259,39.8698,200100.0
2015-02-03 15:00:00,60.48,60.52,60.29,60.5,233700.0,39.8698,39.8962,39.7445,39.883,233700.0
2015-02-03 15:30:00,60.5,60.54,60.3,60.35,423100.0,39.883,39.9093,39.7511,39.7841,423100.0
2015-02-04 09:30:00,60.04,60.21,59.41,59.45,198300.0,39.5797,39.6918,39.1644,39.1908,198300.0
2015-02-04 10:00:00,59.42,59.53,59.18,59.18,118700.0,39.171,39.2435,39.0128,39.0128,118700.0
2015-02-04 10:30:00,59.17,59.37,59.0,59.29,132100.0,39.0062,39.1381,38.8941,39.0853,132100.0
2015-02-04 11:00:00,59.28,59.53,59.21,59.49,162700.0,39.0787,39.2435,39.0326,39.2172,162700.0
2015-02-04 11:30:00,59.5,59.62,59.4,59.5,75600.0,39.2238,39.3029,39.1578,39.2238,75600.0
2015-02-04 12:00:00,59.5,59.58,59.24,59.24,53500.0,39.2238,39.2765,39.0524,39.0524,53500.0
2015-02-04 12:30:00,59.26,59.33,59.12,59.16,47700.0,39.0655,39.1117,38.9733,38.9996,47700.0
2015-02-04 13:00:00,59.14,59.22,59.07,59.15,68900.0,38.9864,39.0392,38.9403,38.993,68900.0
2015-02-04 13:30:00,59.15,59.22,59.01,59.02,102700.0,38.993,39.0392,38.9007,38.9073,102700.0
2015-02-04 14:00:00,59.02,59.1,58.95,59.1,65800.0,38.9073,38.9601,38.8612,38.9601,65800.0
2015-02-04 14:30:00,59.09,59.22,59.04,59.18,88900.0,38.9535,39.0392,38.9205,39.0128,88900.0
2015-02-04 15:00:00,59.17,59.21,59.11,59.21,123600.0,39.0062,39.0326,38.9667,39.0326,123600.0
2015-02-04 15:30:00,59.21,59.24,58.86,59.02,404200.0,39.0326,39.0524,38.8019,38.9073,404200.0
2015-02-05 09:30:00,59.49,60.18,59.33,60.02,205100.0,39.2172,39.672,39.1117,39.5666,205100.0
2015-02-05 10:00:00,60.0,60.34,59.95,60.16,178100.0,39.5534,39.7775,39.5204,39.6588,178100.0
2015-02-05 10:30:00,60.16,60.49,60.12,60.42,88300.0,39.6588,39.8764,39.6325,39.8302,88300.0
2015-02-05 11:00:00,60.4,60.61,60.38,60.5,147200.0,39.8171,39.9555,39.8039,39.883,147200.0
2015-02-05 11:30:00,60.5,60.64,60.47,60.58,96100.0,39.883,39.9753,39.8632,39.9357,96100.0
2015-02-05 12:00:00,60.58,60.59,60.46,60.54,42700.0,39.9357,39.9423,39.8566,39.9093,42700.0
2015-02-05 12:30:00,60.55,60.64,60.51,60.59,61200.0,39.9159,39.9753,39.8896,39.9423,61200.0
2015-02-05 13:00:00,60.58,60.99,60.58,60.95,101000.0,39.9357,40.206,39.9357,40.1796,101000.0
2015-02-05 13:30:00,60.94,60.96,60.84,60.84,54600.0,40.173,40.1862,40.1071,40.1071,54600.0
2015-02-05 14:00:00,60.83,60.83,60.68,60.71,75100.0,40.1005,40.1005,40.0016,40.0214,75100.0
2015-02-05 14:30:00,60.71,60.72,60.5,60.55,71300.0,40.0214,40.028,39.883,39.9159,71300.0
2015-02-05 15:00:00,60.55,60.8,60.55,60.8,111200.0,39.9159,40.0807,39.9159,40.0807,111200.0
2015-02-05 15:30:00,60.81,60.83,60.62,60.63,237400.0,40.0873,40.1005,39.9621,39.9687,237400.0
2015-02-06 09:30:00,60.84,61.37,60.66,61.34,360900.0,40.1071,40.4565,39.9885,40.4367,360900.0
2015-02-06 10:00:00,61.32,61.66,61.29,61.5,148700.0,40.4235,40.6477,40.4038,40.5422,148700.0
2015-02-06 10:30:00,61.51,61.58,61.4,61.48,124900.0,40.5488,40.5949,40.4763,40.529,124900.0
2015-02-06 11:00:00,61.47,61.48,61.2,61.26,102400.0,40.5224,40.529,40.3444,40.384,102400.0
2015-02-06 11:30:00,61.26,61.36,61.09,61.19,91500.0,40.384,40.4499,40.2719,40.3378,91500.0
2015-02-06 12:00:00,61.19,61.28,61.11,61.15,51300.0,40.3378,40.3972,40.2851,40.3115,51300.0
2015-02-06 12:30:00,61.15,61.26,61.05,61.12,60000.0,40.3115,40.384,40.2456,40.2917,60000.0
2015-02-06 13:00:00,61.14,61.2,60.57,60.72,133200.0,40.3049,40.3444,39.9291,40.028,133200.0
2015-02-06 13:30:00,60.72,60.82,60.63,60.75,88500.0,40.028,40.0939,39.9687,40.0478,88500.0
2015-02-06 14:00:00,60.74,60.85,60.62,60.74,77600.0,40.0412,40.1137,39.9621,40.0412,77600.0
2015-02-06 14:30:00,60.74,60.94,60.67,60.68,54500.0,40.0412,40.173,39.995,40.0016,54500.0
2015-02-06 15:00:00,60.68,60.76,60.46,60.61,223600.0,40.0016,40.0544,39.8566,39.9555,223600.0
2015-02-06 15:30:00,60.6,60.73,60.48,60.7,270500.0,39.9489,40.0346,39.8698,40.0148,270500.0
2015-02-09 09:30:00,61.01,61.78,60.88,61.7,299600.0,40.2192,40.7268,40.1335,40.674,299600.0
2015-02-09 10:00:00,61.7,61.76,61.47,61.53,72300.0,40.674,40.7136,40.5224,40.562,72300.0
2015-02-09 10:30:00,61.53,61.67,61.5,61.59,106200.0,40.562,40.6543,40.5422,40.6015,106200.0
2015-02-09 11:00:00,61.59,61.7,61.51,61.68,57100.0,40.6015,40.674,40.5488,40.6609,57100.0
2015-02-09 11:30:00,61.68,61.7,61.59,61.6,56300.0,40.6609,40.674,40.6015,40.6081,56300.0
2015-02-09 12:00:00,61.59,61.62,61.52,61.61,73700.0,40.6015,40.6213,40.5554,40.6147,73700.0
2015-02-09 12:30:00,61.61,61.66,61.48,61.49,49600.0,40.6147,40.6477,40.529,40.5356,49600.0
2015-02-09 13:00:00,61.49,61.53,61.42,61.49,51200.0,40.5356,40.562,40.4895,40.5356,51200.0
2015-02-09 13:30:00,61.49,61.58,61.48,61.5,55600.0,40.5356,40.5949,40.529,40.5422,55600.0
2015-02-09 14:00:00,61.5,61.52,61.39,61.42,72100.0,40.5422,40.5554,40.4697,40.4895,72100.0
2015-02-09 14:30:00,61.42,61.52,61.36,61.48,63500.0,40.4895,40.5554,40.4499,40.529,63500.0
2015-02-09 15:00:00,61.48,61.49,61.31,61.36,69400.0,40.529,40.5356,40.4169,40.4499,69400.0
2015-02-09 15:30:00,61.37,61.48,61.31,61.35,292400.0,40.4565,40.529,40.4169,40.4433,292400.0
2015-02-10 09:30:00,61.54,61.57,60.6,60.62,136700.0,40.5686,40.5883,39.9489,39.9621,136700.0
2015-02-10 10:00:00,60.63,60.87,60.58,60.62,103100.0,39.9687,40.1269,39.9357,39.9621,103100.0
2015-02-10 10:30:00,60.62,60.8,60.44,60.7,89000.0,39.9621,40.0807,39.8434,40.0148,89000.0
2015-02-10 11:00:00,60.69,60.9,60.56,60.8,101300.0,40.0082,40.1467,39.9225,40.0807,101300.0
2015-02-10 11:30:00,60.8,60.96,60.77,60.83,64000.0,40.0807,40.1862,40.061,40.1005,64000.0
2015-02-10 12:00:00,60.84,61.0,60.71,60.84,77800.0,40.1071,40.2126,40.0214,40.1071,77800.0
2015-02-10 12:30:00,60.84,60.9,60.71,60.83,72800.0,40.1071,40.1467,40.0214,40.1005,72800.0
2015-02-10 13:00:00,60.84,60.93,60.67,60.75,48500.0,40.1071,40.1664,39.995,40.0478,48500.0
2015-02-10 13:30:00,60.76,60.88,60.67,60.7,67100.0,40.0544,40.1335,39.995,40.0148,67100.0
2015-02-10 14:00:00,60.67,60.8,60.6,60.64,75300.0,39.995,40.0807,39.9489,39.9753,75300.0
2015-02-10 14:30:00,60.63,60.69,60.56,60.61,75600.0,39.9687,40.0082,39.9225,39.9555,75600.0
2015-02-10 15:00:00,60.63,60.75,60.59,60.73,74900.0,39.9687,40.0478,39.9423,40.0346,74900.0
2015-02-10 15:30:00,60.75,60.86,60.63,60.82,256800.0,40.0478,40.1203,39.9687,40.0939,256800.0
2015-02-11 09:30:00,60.44,60.77,60.26,60.77,97500.0,39.8434,40.061,39.7248,40.061,97500.0
2015-02-11 10:00:00,60.78,60.89,60.51,60.61,65200.0,40.0676,40.1401,39.8896,39.9555,65200.0
2015-02-11 10:30:00,60.59,60.63,60.42,60.63,83500.0,39.9423,39.9687,39.8302,39.9687,83500.0
2015-02-11 11:00:00,60.62,60.86,60.51,60.81,173700.0,39.9621,40.1203,39.8896,40.0873,173700.0
2015-02-11 11:30:00,60.77,60.77,60.63,60.65,90200.0,40.061,40.061,39.9687,39.9819,90200.0
2015-02-11 12:00:00,60.65,60.71,60.54,60.58,53400.0,39.9819,40.0214,39.9093,39.9357,53400.0
2015-02-11 12:30:00,60.58,60.65,60.44,60.51,58600.0,39.9357,39.9819,39.8434,39.8896,58600.0
2015-02-11 13:00:00,60.52,60.59,60.3,60.52,76400.0,39.8962,39.9423,39.7511,39.8962,76400.0
2015-02-11 13:30:00,60.52,60.63,60.38,60.56,60700.0,39.8962,39.9687,39.8039,39.9225,60700.0
2015-02-11 14:00:00,60.57,60.66,60.37,60.44,71100.0,39.9291,39.9885,39.7973,39.8434,71100.0
2015-02-11 14:30:00,60.45,60.57,60.41,60.54,40500.0,39.85,39.9291,39.8236,39.9093,40500.0
2015-02-11 15:00:00,60.54,60.79,60.52,60.65,56600.0,39.9093,40.0742,39.8962,39.9819,56600.0
2015-02-11 15:30:00,60.65,60.74,60.58,60.69,148500.0,39.9819,40.0412,39.9357,40.0082,148500.0
2015-02-12 09:30:00,61.35,61.68,61.28,61.41,126500.0,40.4433,40.6609,40.3972,40.4829,126500.0
2015-02-12 10:00:00,61.42,61.49,61.32,61.32,112200.0,40.4895,40.5356,40.4235,40.4235,112200.0
2015-02-12 10:30:00,61.33,61.61,61.32,61.56,82100.0,40.4301,40.6147,40.4235,40.5818,82100.0
2015-02-12 11:00:00,61.56,61.83,61.56,61.69,109500.0,40.5818,40.7597,40.5818,40.6675,109500.0
2015-02-12 11:30:00,61.69,61.83,61.6,61.67,104400.0,40.6675,40.7597,40.6081,40.6543,104400.0
2015-02-12 12:00:00,61.67,61.72,61.57,61.58,65100.0,40.6543,40.6872,40.5883,40.5949,65100.0
2015-02-12 12:30:00,61.58,61.61,61.48,61.5,35100.0,40.5949,40.6147,40.529,40.5422,35100.0
2015-02-12 13:00:00,61.49,61.58,61.47,61.55,36600.0,40.5356,40.5949,40.5224,40.5752,36600.0
2015-02-12 13:30:00,61.55,61.63,61.55,61.62,36000.0,40.5752,40.6279,40.5752,40.6213,36000.0
2015-02-12 14:00:00,61.59,61.79,61.57,61.75,56700.0,40.6015,40.7334,40.5883,40.707,56700.0
2015-02-12 14:30:00,61.75,61.84,61.63,61.81,63200.0,40.707,40.7663,40.6279,40.7466,63200.0
2015-02-12 15:00:00,61.82,61.98,61.77,61.98,125000.0,40.7532,40.8586,40.7202,40.8586,125000.0
2015-02-12 15:30:00,61.98,62.09,61.86,62.02,328100.0,40.8586,40.9311,40.7795,40.885,328100.0
2015-02-13 09:30:00,62.18,62.67,62.07,62.56,108300.0,40.9905,41.3135,40.918,41.241,108300.0
2015-02-13 10:00:00,62.55,62.71,62.43,62.61,122900.0,41.2344,41.3399,41.1553,41.2739,122900.0
2015-02-13 10:30:00,62.62,62.72,62.46,62.68,112500.0,41.2805,41.3465,41.1751,41.3201,112500.0
2015-02-13 11:00:00,62.66,62.69,62.45,62.56,75100.0,41.3069,41.3267,41.1685,41.241,75100.0
2015-02-13 11:30:00,62.57,62.65,62.52,62.64,83800.0,41.2476,41.3003,41.2146,41.2937,83800.0
2015-02-13 12:00:00,62.63,62.65,62.5,62.51,91800.0,41.2871,41.3003,41.2014,41.208,91800.0
2015-02-13 12:30:00,62.51,62.55,62.4,62.44,43800.0,41.208,41.2344,41.1355,41.1619,43800.0
2015-02-13 13:00:00,62.43,62.5,62.35,62.37,51100.0,41.1553,41.2014,41.1025,41.1157,51100.0
2015-02-13 13:30:00,62.38,62.38,62.21,62.31,44600.0,41.1223,41.1223,41.0102,41.0762,44600.0
2015-02-13 14:00:00,62.3,62.52,62.29,62.49,70300.0,41.0696,41.2146,41.063,41.1948,70300.0
2015-02-13 14:30:00,62.5,62.51,62.33,62.35,61000.0,41.2014,41.208,41.0894,41.1025,61000.0
2015-02-13 15:00:00,62.33,62.4,62.3,62.39,66500.0,41.0894,41.1355,41.0696,41.1289,66500.0
2015-02-13 15:30:00,62.4,62.46,62.24,62.26,347400.0,41.1355,41.1751,41.03,41.0432,347400.0
2015-02-17 09:30:00,62.7,62.78,62.28,62.48,106900.0,41.3333,41.386,41.0564,41.1882,106900.0
2015-02-17 10:00:00,62.48,62.6,62.38,62.44,69600.0,41.1882,41.2673,41.1223,41.1619,69600.0
2015-02-17 10:30:00,62.44,62.6,62.37,62.57,44600.0,41.1619,41.2673,41.1157,41.2476,44600.0
2015-02-17 11:00:00,62.59,62.72,62.5,62.67,52500.0,41.2608,41.3465,41.2014,41.3135,52500.0
2015-02-17 11:30:00,62.68,62.78,62.64,62.67,41200.0,41.3201,41.386,41.2937,41.3135,41200.0
2015-02-17 12:00:00,62.66,62.69,62.57,62.65,49900.0,41.3069,41.3267,41.2476,41.3003,49900.0
2015-02-17 12:30:00,62.64,62.83,62.64,62.8,35900.0,41.2937,41.419,41.2937,41.3992,35900.0
2015-02-17 13:00:00,62.81,62.92,62.78,62.86,49700.0,41.4058,41.4783,41.386,41.4387,49700.0
2015-02-17 13:30:00,62.87,62.89,62.7,62.86,28000.0,41.4453,41.4585,41.3333,41.4387,28000.0
2015-02-17 14:00:00,62.85,63.03,62.81,62.98,48100.0,41.4322,41.5508,41.4058,41.5179,48100.0
2015-02-17 14:30:00,62.97,63.04,62.93,62.99,84400.0,41.5113,41.5574,41.4849,41.5244,84400.0
2015-02-17 15:00:00,62.99,63.03,62.86,62.9,60600.0,41.5244,41.5508,41.4387,41.4651,60600.0
2015-02-17 15:30:00,62.91,62.92,62.77,62.78,184800.0,41.4717,41.4783,41.3794,41.386,184800.0
2015-02-18 09:30:00,62.4,62.41,61.9,61.94,108400.0,41.1355,41.1421,40.8059,40.8323,108400.0
2015-02-18 10:00:00,61.95,61.99,61.66,61.68,93100.0,40.8389,40.8652,40.6477,40.6609,93100.0
2015-02-18 10:30:00,61.67,62.05,61.67,61.91,93000.0,40.6543,40.9048,40.6543,40.8125,93000.0
2015-02-18 11:00:00,61.9,62.01,61.83,61.98,45400.0,40.8059,40.8784,40.7597,40.8586,45400.0
2015-02-18 11:30:00,61.99,62.01,61.69,61.83,41100.0,40.8652,40.8784,40.6675,40.7597,41100.0
2015-02-18 12:00:00,61.85,61.94,61.74,61.9,34800.0,40.7729,40.8323,40.7004,40.8059,34800.0
2015-02-18 12:30:00,61.9,61.98,61.74,61.79,41800.0,40.8059,40.8586,40.7004,40.7334,41800.0
2015-02-18 13:00:00,61.78,61.83,61.65,61.82,36700.0,40.7268,40.7597,40.6411,40.7532,36700.0
2015-02-18 13:30:00,61.83,61.87,61.75,61.81,55800.0,40.7597,40.7861,40.707,40.7466,55800.0
2015-02-18 14:00:00,61.84,62.18,61.84,61.88,100200.0,40.7663,40.9905,40.7663,40.7927,100200.0
2015-02-18 14:30:00,61.88,61.89,61.63,61.68,63800.0,40.7927,40.7993,40.6279,40.6609,63800.0
2015-02-18 15:00:00,61.68,61.91,61.68,61.79,65600.0,40.6609,40.8125,40.6609,40.7334,65600.0
2015-02-18 15:30:00,61.78,61.88,61.68,61.83,234100.0,40.7268,40.7927,40.6609,40.7597,234100.0
2015-02-19 09:30:00,61.02,61.29,60.42,60.44,260400.0,40.2258,40.4038,39.8302,39.8434,260400.0
2015-02-19 10:00:00,60.45,61.06,60.33,60.67,163900.0,39.85,40.2521,39.7709,39.995,163900.0
2015-02-19 10:30:00,60.67,60.9,60.6,60.75,104300.0,39.995,40.1467,39.9489,40.0478,104300.0
2015-02-19 11:00:00,60.76,60.95,60.74,60.9,91100.0,40.0544,40.1796,40.0412,40.1467,91100.0
2015-02-19 11:30:00,60.91,61.28,60.9,61.27,159000.0,40.1533,40.3972,40.1467,40.3906,159000.0
2015-02-19 12:00:00,61.29,61.34,61.15,61.16,50200.0,40.4038,40.4367,40.3115,40.3181,50200.0
2015-02-19 12:30:00,61.16,61.38,61.12,61.36,161700.0,40.3181,40.4631,40.2917,40.4499,161700.0
2015-02-19 13:00:00,61.35,61.56,61.32,61.5,107800.0,40.4433,40.5818,40.4235,40.5422,107800.0
2015-02-19 13:30:00,61.5,61.76,61.49,61.7,79200.0,40.5422,40.7136,40.5356,40.674,79200.0
2015-02-19 14:00:00,61.69,61.92,61.69,61.92,95600.0,40.6675,40.8191,40.6675,40.8191,95600.0
2015-02-19 14:30:00,61.91,62.04,61.88,62.0,89300.0,40.8125,40.8982,40.7927,40.8718,89300.0
2015-02-19 15:00:00,62.0,62.11,61.84,61.86,109900.0,40.8718,40.9443,40.7663,40.7795,109900.0
2015-02-19 15:30:00,61.86,62.01,61.75,61.8,253400.0,40.7795,40.8784,40.707,40.74,253400.0
2015-02-20 09:30:00,61.41,61.68,60.79,60.85,254900.0,40.4829,40.6609,40.0742,40.1137,254900.0
2015-02-20 10:00:00,60.83,60.83,60.61,60.67,154600.0,40.1005,40.1005,39.9555,39.995,154600.0
2015-02-20 10:30:00,60.66,60.82,60.42,60.67,134700.0,39.9885,40.0939,39.8302,39.995,134700.0
2015-02-20 11:00:00,60.68,60.7,60.46,60.59,66400.0,40.0016,40.0148,39.8566,39.9423,66400.0
2015-02-20 11:30:00,60.6,60.81,60.5,60.8,69900.0,39.9489,40.0873,39.883,40.0807,69900.0
2015-02-20 12:00:00,60.79,60.8,60.47,60.48,56500.0,40.0742,40.0807,39.8632,39.8698,56500.0
2015-02-20 12:30:00,60.49,60.71,60.45,60.53,94000.0,39.8764,40.0214,39.85,39.9028,94000.0
2015-02-20 13:00:00,60.55,60.55,60.26,60.43,118700.0,39.9159,39.9159,39.7248,39.8368,118700.0
2015-02-20 13:30:00,60.43,60.48,60.35,60.48,109500.0,39.8368,39.8698,39.7841,39.8698,109500.0
2015-02-20 14:00:00,60.5,60.66,60.47,60.52,81500.0,39.883,39.9885,39.8632,39.8962,81500.0
2015-02-20 14:30:00,60.52,60.6,60.43,60.53,79800.0,39.8962,39.9489,39.8368,39.9028,79800.0
2015-02-20 15:00:00,60.54,60.64,60.42,60.53,153300.0,39.9093,39.9753,39.8302,39.9028,153300.0
2015-02-20 15:30:00,60.54,60.65,60.47,60.59,254600.0,39.9093,39.9819,39.8632,39.9423,254600.0
2015-02-23 09:30:00,60.09,60.09,59.38,59.51,270600.0,39.6127,39.6127,39.1446,39.2303,270600.0
2015-02-23 10:00:00,59.53,59.59,59.28,59.29,127100.0,39.2435,39.2831,39.0787,39.0853,127100.0
2015-02-23 10:30:00,59.3,59.38,59.13,59.35,122300.0,39.0919,39.1446,38.9798,39.1249,122300.0
2015-02-23 11:00:00,59.35,59.57,59.28,59.54,122300.0,39.1249,39.2699,39.0787,39.2501,122300.0
2015-02-23 11:30:00,59.54,59.58,59.46,59.5,59900.0,39.2501,39.2765,39.1974,39.2238,59900.0
2015-02-23 12:00:00,59.5,59.51,59.37,59.46,58100.0,39.2238,39.2303,39.1381,39.1974,58100.0
2015-02-23 12:30:00,59.47,59.47,59.32,59.39,58800.0,39.204,39.204,39.1051,39.1512,58800.0
2015-02-23 13:00:00,59.38,59.39,59.24,59.24,78700.0,39.1446,39.1512,39.0524,39.0524,78700.0
2015-02-23 13:30:00,59.24,59.64,59.24,59.47,125400.0,39.0524,39.316,39.0524,39.204,125400.0
2015-02-23 14:00:00,59.46,59.53,59.42,59.46,55100.0,39.1974,39.2435,39.171,39.1974,55100.0
2015-02-23 14:30:00,59.46,59.47,59.25,59.34,70000.0,39.1974,39.204,39.0589,39.1183,70000.0
2015-02-23 15:00:00,59.33,59.36,59.23,59.31,130900.0,39.1117,39.1315,39.0458,39.0985,130900.0
2015-02-23 15:30:00,59.32,59.69,59.31,59.69,213500.0,39.1051,39.349,39.0985,39.349,213500.0
2015-02-24 09:30:00,59.07,59.53,58.97,59.47,157200.0,38.9403,39.2435,38.8744,39.204,157200.0
2015-02-24 10:00:00,59.48,59.98,59.23,59.89,108300.0,39.2106,39.5402,39.0458,39.4809,108300.0
2015-02-24 10:30:00,59.9,59.95,59.8,59.85,78500.0,39.4874,39.5204,39.4215,39.4545,78500.0
2015-02-24 11:00:00,59.85,59.94,59.72,59.78,88500.0,39.4545,39.5138,39.3688,39.4083,88500.0
2015-02-24 11:30:00,59.78,59.84,59.6,59.68,114100.0,39.4083,39.4479,39.2897,39.3424,114100.0
2015-02-24 12:00:00,59.65,59.7,59.56,59.6,51700.0,39.3226,39.3556,39.2633,39.2897,51700.0
2015-02-24 12:30:00,59.59,59.74,59.55,59.63,112300.0,39.2831,39.382,39.2567,39.3095,112300.0
2015-02-24 13:00:00,59.63,59.66,59.54,59.65,50600.0,39.3095,39.3292,39.2501,39.3226,50600.0
2015-02-24 13:30:00,59.67,59.71,59.55,59.55,120800.0,39.3358,39.3622,39.2567,39.2567,120800.0
2015-02-24 14:00:00,59.55,59.89,59.55,59.85,211900.0,39.2567,39.4809,39.2567,39.4545,211900.0
2015-02-24 14:30:00,59.87,59.9,59.78,59.83,67400.0,39.4677,39.4874,39.4083,39.4413,67400.0
2015-02-24 15:00:00,59.81,60.02,59.81,59.92,130300.0,39.4281,39.5666,39.4281,39.5006,130300.0
2015-02-24 15:30:00,59.92,60.31,59.91,60.1,358100.0,39.5006,39.7577,39.494,39.6193,358100.0
2015-02-25 09:30:00,61.58,62.46,61.56,62.15,464200.0,40.5949,41.1751,40.5818,40.9707,464200.0
2015-02-25 10:00:00,62.13,62.16,61.84,61.96,205100.0,40.9575,40.9773,40.7663,40.8454,205100.0
2015-02-25 10:30:00,61.94,62.16,61.85,62.11,120900.0,40.8323,40.9773,40.7729,40.9443,120900.0
2015-02-25 11:00:00,62.11,62.32,62.06,62.21,149400.0,40.9443,41.0828,40.9114,41.0102,149400.0
2015-02-25 11:30:00,62.2,62.4,62.2,62.37,206600.0,41.0037,41.1355,41.0037,41.1157,206600.0
2015-02-25 12:00:00,62.38,62.38,62.15,62.2,108500.0,41.1223,41.1223,40.9707,41.0037,108500.0
2015-02-25 12:30:00,62.2,62.36,62.17,62.32,142700.0,41.0037,41.1091,40.9839,41.0828,142700.0
2015-02-25 13:00:00,62.33,62.37,62.14,62.15,79400.0,41.0894,41.1157,40.9641,40.9707,79400.0
2015-02-25 13:30:00,62.15,62.36,62.14,62.36,138500.0,40.9707,41.1091,40.9641,41.1091,138500.0
2015-02-25 14:00:00,62.36,62.54,62.36,62.41,99200.0,41.1091,41.2278,41.1091,41.1421,99200.0
2015-02-25 14:30:00,62.4,62.53,62.35,62.51,96300.0,41.1355,41.2212,41.1025,41.208,96300.0
2015-02-25 15:00:00,62.51,62.64,62.46,62.52,152600.0,41.208,41.2937,41.1751,41.2146,152600.0
2015-02-25 15:30:00,62.53,62.68,62.38,62.63,368800.0,41.2212,41.3201,41.1223,41.2871,368800.0
2015-02-26 09:30:00,62.57,62.94,62.37,62.64,166100.0,41.2476,41.4915,41.1157,41.2937,166100.0
2015-02-26 10:00:00,62.64,62.77,62.53,62.54,94100.0,41.2937,41.3794,41.2212,41.2278,94100.0
2015-02-26 10:30:00,62.53,62.93,62.48,62.83,92100.0,41.2212,41.4849,41.1882,41.419,92100.0
2015-02-26 11:00:00,62.82,63.1,62.79,63.03,128900.0,41.4124,41.597,41.3926,41.5508,128900.0
2015-02-26 11:30:00,63.04,63.09,62.77,62.81,77300.0,41.5574,41.5904,41.3794,41.4058,77300.0
2015-02-26 12:00:00,62.81,62.98,62.79,62.83,73900.0,41.4058,41.5179,41.3926,41.419,73900.0
2015-02-26 12:30:00,62.83,62.94,62.8,62.81,44200.0,41.419,41.4915,41.3992,41.4058,44200.0
2015-02-26 13:00:00,62.82,62.83,62.68,62.74,49400.0,41.4124,41.419,41.3201,41.3596,49400.0
2015-02-26 13:30:00,62.74,62.84,62.7,62.74,66400.0,41.3596,41.4256,41.3333,41.3596,66400.0
2015-02-26 14:00:00,62.74,62.77,62.61,62.63,63800.0,41.3596,41.3794,41.2739,41.2871,63800.0
2015-02-26 14:30:00,62.64,62.68,62.36,62.37,107500.0,41.2937,41.3201,41.1091,41.1157,107500.0
2015-02-26 15:00:00,62.36,62.53,62.31,62.46,126700.0,41.1091,41.2212,41.0762,41.1751,126700.0
2015-02-26 15:30:00,62.46,62.48,62.31,62.36,225900.0,41.1751,41.1882,41.0762,41.1091,225900.0
2015-02-27 09:30:00,62.37,62.85,62.36,62.69,89000.0,41.1157,41.4322,41.1091,41.3267,89000.0
2015-02-27 10:00:00,62.67,62.97,62.66,62.91,176300.0,41.3135,41.5113,41.3069,41.4717,176300.0
2015-02-27 10:30:00,62.94,63.2,62.89,63.05,72500.0,41.4915,41.6629,41.4585,41.564,72500.0
2015-02-27 11:00:00,63.05,63.18,62.95,63.03,63800.0,41.564,41.6497,41.4981,41.5508,63800.0
2015-02-27 11:30:00,63.03,63.11,63.0,63.09,125400.0,41.5508,41.6035,41.531,41.5904,125400.0
2015-02-27 12:00:00,63.09,63.15,63.02,63.15,87800.0,41.5904,41.6299,41.5442,41.6299,87800.0
2015-02-27 12:30:00,63.16,63.27,63.12,63.14,95300.0,41.6365,41.709,41.6101,41.6233,95300.0
2015-02-27 13:00:00,63.16,63.18,62.87,62.97,85300.0,41.6365,41.6497,41.4453,41.5113,85300.0
2015-02-27 13:30:00,62.97,62.97,62.86,62.92,62000.0,41.5113,41.5113,41.4387,41.4783,62000.0
2015-02-27 14:00:00,62.94,63.04,62.92,63.01,74300.0,41.4915,41.5574,41.4783,41.5376,74300.0
2015-02-27 14:30:00,63.01,63.02,62.89,62.89,80500.0,41.5376,41.5442,41.4585,41.4585,80500.0
2015-02-27 15:00:00,62.89,63.09,62.85,63.05,130800.0,41.4585,41.5904,41.4322,41.564,130800.0
2015-02-27 15:30:00,63.05,63.05,62.6,62.6,388700.0,41.564,41.564,41.2673,41.2673,388700.0
2015-03-02 09:30:00,62.68,62.73,62.11,62.14,89900.0,41.3201,41.353,40.9443,40.9641,89900.0
2015-03-02 10:00:00,62.13,62.27,62.05,62.08,74700.0,40.9575,41.0498,40.9048,40.9245,74700.0
2015-03-02 10:30:00,62.11,62.38,62.08,62.36,116600.0,40.9443,41.1223,40.9245,41.1091,116600.0
2015-03-02 11:00:00,62.36,62.39,62.1,62.19,48000.0,41.1091,41.1289,40.9377,40.9971,48000.0
2015-03-02 11:30:00,62.23,62.32,62.09,62.1,65900.0,41.0234,41.0828,40.9311,40.9377,65900.0
2015-03-02 12:00:00,62.11,62.19,62.01,62.1,73200.0,40.9443,40.9971,40.8784,40.9377,73200.0
2015-03-02 12:30:00,62.1,62.25,62.09,62.25,55500.0,40.9377,41.0366,40.9311,41.0366,55500.0
2015-03-02 13:00:00,62.25,62.27,62.15,62.18,40600.0,41.0366,41.0498,40.9707,40.9905,40600.0
2015-03-02 13:30:00,62.17,62.26,62.08,62.1,40900.0,40.9839,41.0432,40.9245,40.9377,40900.0
2015-03-02 14:00:00,62.11,62.22,62.11,62.16,44400.0,40.9443,41.0168,40.9443,40.9773,44400.0
2015-03-02 14:30:00,62.15,62.27,62.14,62.21,49100.0,40.9707,41.0498,40.9641,41.0102,49100.0
2015-03-02 15:00:00,62.22,62.29,62.18,62.23,91500.0,41.0168,41.063,40.9905,41.0234,91500.0
2015-03-02 15:30:00,62.24,62.4,62.19,62.34,225600.0,41.03,41.1355,40.9971,41.0959,225600.0
2015-03-03 09:30:00,62.72,62.78,62.18,62.44,88900.0,41.3465,41.386,40.9905,41.1619,88900.0
2015-03-03 10:00:00,62.45,62.62,62.27,62.35,86400.0,41.1685,41.2805,41.0498,41.1025,86400.0
2015-03-03 10:30:00,62.34,62.37,62.07,62.1,59900.0,41.0959,41.1157,40.918,40.9377,59900.0
2015-03-03 11:00:00,62.11,62.15,62.0,62.03,85400.0,40.9443,40.9707,40.8718,40.8916,85400.0
2015-03-03 11:30:00,62.04,62.06,61.91,62.03,70400.0,40.8982,40.9114,40.8125,40.8916,70400.0
2015-03-03 12:00:00,62.04,62.04,61.9,61.94,50800.0,40.8982,40.8982,40.8059,40.8323,50800.0
2015-03-03 12:30:00,61.94,62.07,61.92,62.03,52700.0,40.8323,40.918,40.8191,40.8916,52700.0
2015-03-03 13:00:00,62.02,62.02,61.78,61.78,54400.0,40.885,40.885,40.7268,40.7268,54400.0
2015-03-03 13:30:00,61.78,61.82,61.71,61.77,62000.0,40.7268,40.7532,40.6806,40.7202,62000.0
2015-03-03 14:00:00,61.77,62.03,61.76,62.0,82300.0,40.7202,40.8916,40.7136,40.8718,82300.0
2015-03-03 14:30:00,61.98,62.01,61.8,61.92,65500.0,40.8586,40.8784,40.74,40.8191,65500.0
2015-03-03 15:00:00,61.92,61.97,61.88,61.92,63500.0,40.8191,40.852,40.7927,40.8191,63500.0
2015-03-03 15:30:00,61.91,61.96,61.7,61.86,227000.0,40.8125,40.8454,40.674,40.7795,227000.0
2015-03-04 09:30:00,61.53,61.76,61.02,61.25,83900.0,40.562,40.7136,40.2258,40.3774,83900.0
2015-03-04 10:00:00,61.28,61.72,61.24,61.72,63100.0,40.3972,40.6872,40.3708,40.6872,63100.0
2015-03-04 10:30:00,61.71,61.74,61.52,61.63,55200.0,40.6806,40.7004,40.5554,40.6279,55200.0
2015-03-04 11:00:00,61.63,61.77,61.56,61.67,41900.0,40.6279,40.7202,40.5818,40.6543,41900.0
2015-03-04 11:30:00,61.67,61.84,61.62,61.72,46800.0,40.6543,40.7663,40.6213,40.6872,46800.0
2015-03-04 12:00:00,61.71,61.83,61.67,61.8,34400.0,40.6806,40.7597,40.6543,40.74,34400.0
2015-03-04 12:30:00,61.8,61.97,61.78,61.9,51400.0,40.74,40.852,40.7268,40.8059,51400.0
2015-03-04 13:00:00,61.9,61.94,61.81,61.85,32200.0,40.8059,40.8323,40.7466,40.7729,32200.0
2015-03-04 13:30:00,61.86,61.86,61.61,61.69,33700.0,40.7795,40.7795,40.6147,40.6675,33700.0
2015-03-04 14:00:00,61.7,61.82,61.7,61.81,57300.0,40.674,40.7532,40.674,40.7466,57300.0
2015-03-04 14:30:00,61.78,61.99,61.75,61.93,53800.0,40.7268,40.8652,40.707,40.8257,53800.0
2015-03-04 15:00:00,61.93,61.93,61.78,61.85,58300.0,40.8257,40.8257,40.7268,40.7729,58300.0
2015-03-04 15:30:00,61.84,62.07,61.84,62.01,191000.0,40.7663,40.918,40.7663,40.8784,191000.0
2015-03-05 09:30:00,61.87,62.47,61.67,62.36,126300.0,40.7861,41.1816,40.6543,41.1091,126300.0
2015-03-05 10:00:00,62.34,62.58,62.24,62.34,71100.0,41.0959,41.2542,41.03,41.0959,71100.0
2015-03-05 10:30:00,62.37,62.42,62.22,62.23,41500.0,41.1157,41.1487,41.0168,41.0234,41500.0
2015-03-05 11:00:00,62.24,62.3,62.07,62.19,39700.0,41.03,41.0696,40.918,40.9971,39700.0
2015-03-05 11:30:00,62.2,62.27,62.12,62.13,105500.0,41.0037,41.0498,40.9509,40.9575,105500.0
2015-03-05 12:00:00,62.15,62.23,61.93,61.93,68100.0,40.9707,41.0234,40.8257,40.8257,68100.0
2015-03-05 12:30:00,61.92,62.01,61.78,61.78,60500.0,40.8191,40.8784,40.7268,40.7268,60500.0
2015-03-05 13:00:00,61.79,62.04,61.78,62.02,56400.0,40.7334,40.8982,40.7268,40.885,56400.0
2015-03-05 13:30:00,62.0,62.1,61.85,61.89,75900.0,40.8718,40.9377,40.7729,40.7993,75900.0
2015-03-05 14:00:00,61.89,62.12,61.89,62.0,54200.0,40.7993,40.9509,40.7993,40.8718,54200.0
2015-03-05 14:30:00,62.01,62.01,61.86,61.92,66800.0,40.8784,40.8784,40.7795,40.8191,66800.0
2015-03-05 15:00:00,61.92,61.93,61.82,61.86,64200.0,40.8191,40.8257,40.7532,40.7795,64200.0
2015-03-05 15:30:00,61.86,61.9,61.65,61.66,246500.0,40.7795,40.8059,40.6411,40.6477,246500.0
2015-03-06 09:30:00,61.39,61.76,61.23,61.53,109700.0,40.4697,40.7136,40.3642,40.562,109700.0
2015-03-06 10:00:00,61.55,61.69,61.44,61.68,59800.0,40.5752,40.6675,40.5026,40.6609,59800.0
2015-03-06 10:30:00,61.66,61.77,61.52,61.56,51800.0,40.6477,40.7202,40.5554,40.5818,51800.0
2015-03-06 11:00:00,61.53,61.58,61.28,61.56,50300.0,40.562,40.5949,40.3972,40.5818,50300.0
2015-03-06 11:30:00,61.54,61.56,61.2,61.3,64400.0,40.5686,40.5818,40.3444,40.4104,64400.0
2015-03-06 12:00:00,61.31,61.34,60.91,60.94,65500.0,40.4169,40.4367,40.1533,40.173,65500.0
2015-03-06 12:30:00,60.95,61.23,60.91,61.1,62600.0,40.1796,40.3642,40.1533,40.2785,62600.0
2015-03-06 13:00:00,61.15,61.17,61.02,61.11,38600.0,40.3115,40.3247,40.2258,40.2851,38600.0
2015-03-06 13:30:00,61.11,61.12,60.83,61.09,70200.0,40.2851,40.2917,40.1005,40.2719,70200.0
2015-03-06 14:00:00,61.1,61.15,60.88,61.05,52600.0,40.2785,40.3115,40.1335,40.2456,52600.0
2015-03-06 14:30:00,61.06,61.11,60.9,60.97,44800.0,40.2521,40.2851,40.1467,40.1928,44800.0
2015-03-06 15:00:00,60.99,61.15,60.96,61.1,86000.0,40.206,40.3115,40.1862,40.2785,86000.0
2015-03-06 15:30:00,61.1,61.15,60.96,61.1,194900.0,40.2785,40.3115,40.1862,40.2785,194900.0
2015-03-09 09:30:00,61.4,61.46,60.95,61.05,75700.0,40.4763,40.5158,40.1796,40.2456,75700.0
2015-03-09 10:00:00,61.06,61.38,61.06,61.3,65200.0,40.2521,40.4631,40.2521,40.4104,65200.0
2015-03-09 10:30:00,61.31,61.42,61.26,61.38,36600.0,40.4169,40.4895,40.384,40.4631,36600.0
2015-03-09 11:00:00,61.37,61.42,61.33,61.37,56400.0,40.4565,40.4895,40.4301,40.4565,56400.0
2015-03-09 11:30:00,61.37,61.38,61.23,61.23,51600.0,40.4565,40.4631,40.3642,40.3642,51600.0
2015-03-09 12:00:00,61.23,61.27,61.13,61.24,39800.0,40.3642,40.3906,40.2983,40.3708,39800.0
2015-03-09 12:30:00,61.23,61.23,61.13,61.14,48500.0,40.3642,40.3642,40.2983,40.3049,48500.0
2015-03-09 13:00:00,61.14,61.14,60.95,61.02,31000.0,40.3049,40.3049,40.1796,40.2258,31000.0
2015-03-09 13:30:00,61.02,61.13,60.99,61.05,29900.0,40.2258,40.2983,40.206,40.2456,29900.0
2015-03-09 14:00:00,61.05,61.14,60.97,61.09,59500.0,40.2456,40.3049,40.1928,40.2719,59500.0
2015-03-09 14:30:00,61.1,61.31,61.05,61.22,40100.0,40.2785,40.4169,40.2456,40.3576,40100.0
2015-03-09 15:00:00,61.21,61.22,61.04,61.07,45400.0,40.351,40.3576,40.239,40.2587,45400.0
2015-03-09 15:30:00,61.07,61.21,61.04,61.05,192200.0,40.2587,40.351,40.239,40.2456,192200.0
2015-03-10 09:30:00,60.66,60.68,59.59,59.8,134100.0,39.9885,40.0016,39.2831,39.4215,134100.0
2015-03-10 10:00:00,59.81,59.81,59.49,59.72,119800.0,39.4281,39.4281,39.2172,39.3688,119800.0
2015-03-10 10:30:00,59.73,59.86,59.66,59.82,52000.0,39.3754,39.4611,39.3292,39.4347,52000.0
2015-03-10 11:00:00,59.76,59.91,59.69,59.83,47000.0,39.3952,39.494,39.349,39.4413,47000.0
2015-03-10 11:30:00,59.86,59.88,59.66,59.66,65800.0,39.4611,39.4743,39.3292,39.3292,65800.0
2015-03-10 12:00:00,59.66,59.68,59.48,59.5,52000.0,39.3292,39.3424,39.2106,39.2238,52000.0
2015-03-10 12:30:00,59.51,59.63,59.48,59.56,65700.0,39.2303,39.3095,39.2106,39.2633,65700.0
2015-03-10 13:00:00,59.56,59.73,59.56,59.66,43200.0,39.2633,39.3754,39.2633,39.3292,43200.0
2015-03-10 13:30:00,59.65,59.82,59.62,59.78,86300.0,39.3226,39.4347,39.3029,39.4083,86300.0
2015-03-10 14:00:00,59.78,59.79,59.54,59.59,70400.0,39.4083,39.4149,39.2501,39.2831,70400.0
2015-03-10 14:30:00,59.61,59.73,59.6,59.7,53700.0,39.2963,39.3754,39.2897,39.3556,53700.0
2015-03-10 15:00:00,59.66,59.74,59.62,59.64,98200.0,39.3292,39.382,39.3029,39.316,98200.0
2015-03-10 15:30:00,59.65,59.69,59.55,59.66,358000.0,39.3226,39.349,39.2567,39.3292,358000.0
2015-03-11 09:30:00,59.67,59.67,59.27,59.63,68000.0,39.3358,39.3358,39.0721,39.3095,68000.0
2015-03-11 10:00:00,59.65,59.77,59.48,59.74,48600.0,39.3226,39.4017,39.2106,39.382,48600.0
2015-03-11 10:30:00,59.73,59.73,59.38,59.39,41400.0,39.3754,39.3754,39.1446,39.1512,41400.0
2015-03-11 11:00:00,59.39,59.7,59.39,59.7,66500.0,39.1512,39.3556,39.1512,39.3556,66500.0
2015-03-11 11:30:00,59.69,59.79,59.59,59.6,40500.0,39.349,39.4149,39.2831,39.2897,40500.0
2015-03-11 12:00:00,59.6,59.76,59.55,59.7,40800.0,39.2897,39.3952,39.2567,39.3556,40800.0
2015-03-11 12:30:00,59.69,59.9,59.65,59.87,58800.0,39.349,39.4874,39.3226,39.4677,58800.0
2015-03-11 13:00:00,59.87,59.93,59.67,59.72,31600.0,39.4677,39.5072,39.3358,39.3688,31600.0
2015-03-11 13:30:00,59.74,59.74,59.28,59.42,61300.0,39.382,39.382,39.0787,39.171,61300.0
2015-03-11 14:00:00,59.45,59.62,59.42,59.49,36700.0,39.1908,39.3029,39.171,39.2172,36700.0
2015-03-11 14:30:00,59.5,59.61,59.43,59.54,26600.0,39.2238,39.2963,39.1776,39.2501,26600.0
2015-03-11 15:00:00,59.54,59.55,59.41,59.47,54900.0,39.2501,39.2567,39.1644,39.204,54900.0
2015-03-11 15:30:00,59.48,59.57,59.44,59.51,130400.0,39.2106,39.2699,39.1842,39.2303,130400.0
2015-03-12 09:30:00,60.16,60.69,60.07,60.35,73000.0,39.6588,40.0082,39.5995,39.7841,73000.0
2015-03-12 10:00:00,60.34,60.51,60.17,60.48,63800.0,39.7775,39.8896,39.6654,39.8698,63800.0
2015-03-12 10:30:00,60.48,60.51,60.14,60.28,68200.0,39.8698,39.8896,39.6457,39.7379,68200.0
2015-03-12 11:00:00,60.26,60.38,60.14,60.21,38500.0,39.7248,39.8039,39.6457,39.6918,38500.0
2015-03-12 11:30:00,60.23,60.31,60.14,60.15,24000.0,39.705,39.7577,39.6457,39.6522,24000.0
2015-03-12 12:00:00,60.15,60.26,60.12,60.23,44100.0,39.6522,39.7248,39.6325,39.705,44100.0
2015-03-12 12:30:00,60.24,60.25,60.12,60.23,31300.0,39.7116,39.7182,39.6325,39.705,31300.0
2015-03-12 13:00:00,60.22,60.37,60.21,60.25,26800.0,39.6984,39.7973,39.6918,39.7182,26800.0
2015-03-12 13:30:00,60.25,60.25,60.06,60.08,54500.0,39.7182,39.7182,39.5929,39.6061,54500.0
2015-03-12 14:00:00,60.08,60.18,60.0,60.18,27200.0,39.6061,39.672,39.5534,39.672,27200.0
2015-03-12 14:30:00,60.19,60.2,59.96,60.03,53300.0,39.6786,39.6852,39.527,39.5731,53300.0
2015-03-12 15:00:00,60.04,60.29,60.04,60.18,43900.0,39.5797,39.7445,39.5797,39.672,43900.0
2015-03-12 15:30:00,60.18,60.21,59.96,59.98,174200.0,39.672,39.6918,39.527,39.5402,174200.0
2015-03-13 09:30:00,59.79,59.82,59.47,59.48,63300.0,39.4149,39.4347,39.204,39.2106,63300.0
2015-03-13 10:00:00,59.5,59.51,59.0,59.15,109800.0,39.2238,39.2303,38.8941,38.993,109800.0
2015-03-13 10:30:00,59.16,59.29,58.86,58.86,43000.0,38.9996,39.0853,38.8019,38.8019,43000.0
2015-03-13 11:00:00,58.85,58.97,58.67,58.68,75500.0,38.7953,38.8744,38.6766,38.6832,75500.0
2015-03-13 11:30:00,58.69,58.88,58.6,58.88,40300.0,38.6898,38.815,38.6305,38.815,40300.0
2015-03-13 12:00:00,58.87,58.98,58.76,58.8,35400.0,38.8084,38.881,38.7359,38.7623,35400.0
2015-03-13 12:30:00,58.8,58.96,58.8,58.9,42300.0,38.7623,38.8678,38.7623,38.8282,42300.0
2015-03-13 13:00:00,58.89,58.93,58.79,58.8,36100.0,38.8216,38.848,38.7557,38.7623,36100.0
2015-03-13 13:30:00,58.79,58.87,58.75,58.79,38400.0,38.7557,38.8084,38.7293,38.7557,38400.0
2015-03-13 14:00:00,58.8,58.92,58.73,58.86,36200.0,38.7623,38.8414,38.7162,38.8019,36200.0
2015-03-13 14:30:00,58.86,58.91,58.7,58.87,109100.0,38.8019,38.8348,38.6964,38.8084,109100.0
2015-03-13 15:00:00,58.87,59.03,58.81,59.02,51900.0,38.8084,38.9139,38.7689,38.9073,51900.0
2015-03-13 15:30:00,59.03,59.28,58.94,59.17,145500.0,38.9139,39.0787,38.8546,39.0062,145500.0
2015-03-16 09:30:00,59.38,59.46,59.19,59.29,79700.0,39.1446,39.1974,39.0194,39.0853,79700.0
2015-03-16 10:00:00,59.32,59.68,59.32,59.59,96700.0,39.1051,39.3424,39.1051,39.2831,96700.0
2015-03-16 10:30:00,59.59,59.94,59.54,59.86,81400.0,39.2831,39.5138,39.2501,39.4611,81400.0
2015-03-16 11:00:00,59.87,59.98,59.79,59.8,76100.0,39.4677,39.5402,39.4149,39.4215,76100.0
2015-03-16 11:30:00,59.81,59.87,59.67,59.7,81300.0,39.4281,39.4677,39.3358,39.3556,81300.0
2015-03-16 12:00:00,59.75,59.82,59.61,59.72,45800.0,39.3886,39.4347,39.2963,39.3688,45800.0
2015-03-16 12:30:00,59.74,59.93,59.73,59.93,83700.0,39.382,39.5072,39.3754,39.5072,83700.0
2015-03-16 13:00:00,59.91,59.92,59.73,59.73,43900.0,39.494,39.5006,39.3754,39.3754,43900.0
2015-03-16 13:30:00,59.74,59.91,59.73,59.89,65500.0,39.382,39.494,39.3754,39.4809,65500.0
2015-03-16 14:00:00,59.88,59.98,59.87,59.88,84900.0,39.4743,39.5402,39.4677,39.4743,84900.0
2015-03-16 14:30:00,59.88,60.0,59.84,59.86,70200.0,39.4743,39.5534,39.4479,39.4611,70200.0
2015-03-16 15:00:00,59.86,59.9,59.72,59.79,84200.0,39.4611,39.4874,39.3688,39.4149,84200.0
2015-03-16 15:30:00,59.8,59.85,59.64,59.75,320800.0,39.4215,39.4545,39.316,39.3886,320800.0
2015-03-17 09:30:00,59.3,59.53,59.09,59.22,74700.0,39.0919,39.2435,38.9535,39.0392,74700.0
2015-03-17 10:00:00,59.24,59.24,58.89,59.08,61900.0,39.0524,39.0524,38.8216,38.9469,61900.0
2015-03-17 10:30:00,59.1,59.2,58.97,59.15,81100.0,38.9601,39.026,38.8744,38.993,81100.0
2015-03-17 11:00:00,59.16,59.2,59.0,59.03,63500.0,38.9996,39.026,38.8941,38.9139,63500.0
2015-03-17 11:30:00,59.03,59.18,59.0,59.18,46200.0,38.9139,39.0128,38.8941,39.0128,46200.0
2015-03-17 12:00:00,59.19,59.36,59.1,59.34,35600.0,39.0194,39.1315,38.9601,39.1183,35600.0
2015-03-17 12:30:00,59.36,59.52,59.33,59.45,42600.0,39.1315,39.2369,39.1117,39.1908,42600.0
2015-03-17 13:00:00,59.46,59.71,59.44,59.66,33600.0,39.1974,39.3622,39.1842,39.3292,33600.0
2015-03-17 13:30:00,59.65,59.73,59.46,59.58,64400.0,39.3226,39.3754,39.1974,39.2765,64400.0
2015-03-17 14:00:00,59.56,59.67,59.47,59.48,36400.0,39.2633,39.3358,39.204,39.2106,36400.0
2015-03-17 14:30:00,59.46,59.65,59.44,59.57,49700.0,39.1974,39.3226,39.1842,39.2699,49700.0
2015-03-17 15:00:00,59.57,59.73,59.53,59.66,45000.0,39.2699,39.3754,39.2435,39.3292,45000.0
2015-03-17 15:30:00,59.67,59.69,59.55,59.65,107800.0,39.3358,39.349,39.2567,39.3226,107800.0
2015-03-18 09:30:00,59.49,59.58,59.26,59.39,62200.0,39.2172,39.2765,39.0655,39.1512,62200.0
2015-03-18 10:00:00,59.35,59.58,59.35,59.39,56200.0,39.1249,39.2765,39.1249,39.1512,56200.0
2015-03-18 10:30:00,59.4,59.43,59.27,59.35,67200.0,39.1578,39.1776,39.0721,39.1249,67200.0
2015-03-18 11:00:00,59.34,59.4,59.15,59.15,31900.0,39.1183,39.1578,38.993,38.993,31900.0
2015-03-18 11:30:00,59.12,59.31,59.1,59.31,27800.0,38.9733,39.0985,38.9601,39.0985,27800.0
2015-03-18 12:00:00,59.31,59.36,59.19,59.23,27500.0,39.0985,39.1315,39.0194,39.0458,27500.0
2015-03-18 12:30:00,59.26,59.4,59.23,59.28,33300.0,39.0655,39.1578,39.0458,39.0787,33300.0
2015-03-18 13:00:00,59.27,59.36,59.23,59.27,23600.0,39.0721,39.1315,39.0458,39.0721,23600.0
2015-03-18 13:30:00,59.28,59.51,59.09,59.44,149400.0,39.0787,39.2303,38.9535,39.1842,149400.0
2015-03-18 14:00:00,59.48,60.09,59.39,59.95,195800.0,39.2106,39.6127,39.1512,39.5204,195800.0
2015-03-18 14:30:00,59.94,60.16,59.84,59.98,123400.0,39.5138,39.6588,39.4479,39.5402,123400.0
2015-03-18 15:00:00,59.99,60.62,59.99,60.43,195000.0,39.5468,39.9621,39.5468,39.8368,195000.0
2015-03-18 15:30:00,60.42,60.53,60.29,60.49,296400.0,39.8302,39.9028,39.7445,39.8764,296400.0
2015-03-19 09:30:00,60.0,60.07,59.55,59.68,149500.0,39.5534,39.5995,39.2567,39.3424,149500.0
2015-03-19 10:00:00,59.69,59.73,59.53,59.58,55200.0,39.349,39.3754,39.2435,39.2765,55200.0
2015-03-19 10:30:00,59.58,59.58,59.33,59.41,71500.0,39.2765,39.2765,39.1117,39.1644,71500.0
2015-03-19 11:00:00,59.41,59.55,59.37,59.47,56400.0,39.1644,39.2567,39.1381,39.204,56400.0
2015-03-19 11:30:00,59.48,59.49,59.23,59.29,59600.0,39.2106,39.2172,39.0458,39.0853,59600.0
2015-03-19 12:00:00,59.29,59.35,59.22,59.35,51700.0,39.0853,39.1249,39.0392,39.1249,51700.0
2015-03-19 12:30:00,59.34,59.53,59.32,59.47,82900.0,39.1183,39.2435,39.1051,39.204,82900.0
2015-03-19 13:00:00,59.46,59.62,59.4,59.6,26800.0,39.1974,39.3029,39.1578,39.2897,26800.0
2015-03-19 13:30:00,59.61,59.63,59.39,59.42,47100.0,39.2963,39.3095,39.1512,39.171,47100.0
2015-03-19 14:00:00,59.43,59.53,59.42,59.5,76700.0,39.1776,39.2435,39.171,39.2238,76700.0
2015-03-19 14:30:00,59.51,59.54,59.41,59.54,82100.0,39.2303,39.2501,39.1644,39.2501,82100.0
2015-03-19 15:00:00,59.51,59.59,59.36,59.37,38300.0,39.2303,39.2831,39.1315,39.1381,38300.0
2015-03-19 15:30:00,59.37,59.49,59.24,59.26,211400.0,39.1381,39.2172,39.0524,39.0655,211400.0
2015-03-20 09:30:00,60.14,60.51,59.94,60.48,214100.0,39.6457,39.8896,39.5138,39.8698,214100.0
2015-03-20 10:00:00,60.46,60.69,60.42,60.64,89800.0,39.8566,40.0082,39.8302,39.9753,89800.0
2015-03-20 10:30:00,60.63,60.7,60.56,60.57,59000.0,39.9687,40.0148,39.9225,39.9291,59000.0
2015-03-20 11:00:00,60.59,60.64,60.52,60.58,57500.0,39.9423,39.9753,39.8962,39.9357,57500.0
2015-03-20 11:30:00,60.56,60.82,60.55,60.7,90700.0,39.9225,40.0939,39.9159,40.0148,90700.0
2015-03-20 12:00:00,60.69,60.84,60.65,60.79,86400.0,40.0082,40.1071,39.9819,40.0742,86400.0
2015-03-20 12:30:00,60.8,60.94,60.8,60.86,53800.0,40.0807,40.173,40.0807,40.1203,53800.0
2015-03-20 13:00:00,60.86,60.86,60.71,60.72,60800.0,40.1203,40.1203,40.0214,40.028,60800.0
2015-03-20 13:30:00,60.73,60.77,60.65,60.73,60900.0,40.0346,40.061,39.9819,40.0346,60900.0
2015-03-20 14:00:00,60.72,60.77,60.65,60.7,44200.0,40.028,40.061,39.9819,40.0148,44200.0
2015-03-20 14:30:00,60.71,60.81,60.69,60.78,38200.0,40.0214,40.0873,40.0082,40.0676,38200.0
2015-03-20 15:00:00,60.79,60.79,60.61,60.65,48500.0,40.0742,40.0742,39.9555,39.9819,48500.0
2015-03-20 15:30:00,60.67,60.82,60.67,60.78,270600.0,39.995,40.0939,39.995,40.0676,270600.0
2015-03-23 09:30:00,61.05,61.59,61.05,61.36,108800.0,40.2456,40.6015,40.2456,40.4499,108800.0
2015-03-23 10:00:00,61.34,61.34,61.12,61.22,60100.0,40.4367,40.4367,40.2917,40.3576,60100.0
2015-03-23 10:30:00,61.23,61.25,61.07,61.17,69600.0,40.3642,40.3774,40.2587,40.3247,69600.0
2015-03-23 11:00:00,61.19,61.2,61.02,61.12,70900.0,40.3378,40.3444,40.2258,40.2917,70900.0
2015-03-23 11:30:00,61.13,61.2,61.05,61.2,72800.0,40.2983,40.3444,40.2456,40.3444,72800.0
2015-03-23 12:00:00,61.2,61.26,61.08,61.21,46600.0,40.3444,40.384,40.2653,40.351,46600.0
2015-03-23 12:30:00,61.22,61.31,61.19,61.27,29400.0,40.3576,40.4169,40.3378,40.3906,29400.0
2015-03-23 13:00:00,61.27,61.33,61.24,61.31,33000.0,40.3906,40.4301,40.3708,40.4169,33000.0
2015-03-23 13:30:00,61.31,61.42,61.29,61.42,64200.0,40.4169,40.4895,40.4038,40.4895,64200.0
2015-03-23 14:00:00,61.41,61.49,61.4,61.48,59500.0,40.4829,40.5356,40.4763,40.529,59500.0
2015-03-23 14:30:00,61.48,61.54,61.37,61.46,101400.0,40.529,40.5686,40.4565,40.5158,101400.0
2015-03-23 15:00:00,61.47,61.53,61.38,61.46,76600.0,40.5224,40.562,40.4631,40.5158,76600.0
2015-03-23 15:30:00,61.45,61.48,61.35,61.37,209000.0,40.5092,40.529,40.4433,40.4565,209000.0
2015-03-24 09:30:00,61.51,61.68,61.1,61.48,107300.0,40.5488,40.6609,40.2785,40.529,107300.0
2015-03-24 10:00:00,61.49,61.6,61.39,61.43,76300.0,40.5356,40.6081,40.4697,40.4961,76300.0
2015-03-24 10:30:00,61.45,61.74,61.42,61.72,66600.0,40.5092,40.7004,40.4895,40.6872,66600.0
2015-03-24 11:00:00,61.71,61.77,61.52,61.53,33000.0,40.6806,40.7202,40.5554,40.562,33000.0
2015-03-24 11:30:00,61.54,61.64,61.48,61.54,58700.0,40.5686,40.6345,40.529,40.5686,58700.0
2015-03-24 12:00:00,61.53,61.67,61.52,61.59,55300.0,40.562,40.6543,40.5554,40.6015,55300.0
2015-03-24 12:30:00,61.59,61.75,61.46,61.72,79400.0,40.6015,40.707,40.5158,40.6872,79400.0
2015-03-24 13:00:00,61.7,61.83,61.67,61.72,82600.0,40.674,40.7597,40.6543,40.6872,82600.0
2015-03-24 13:30:00,61.71,61.9,61.66,61.89,53300.0,40.6806,40.8059,40.6477,40.7993,53300.0
2015-03-24 14:00:00,61.88,61.89,61.68,61.75,50700.0,40.7927,40.7993,40.6609,40.707,50700.0
2015-03-24 14:30:00,61.74,61.89,61.7,61.81,68300.0,40.7004,40.7993,40.674,40.7466,68300.0
2015-03-24 15:00:00,61.81,61.91,61.7,61.7,59200.0,40.7466,40.8125,40.674,40.674,59200.0
2015-03-24 15:30:00,61.69,61.78,61.59,61.64,173800.0,40.6675,40.7268,40.6015,40.6345,173800.0
2015-03-25 09:30:00,61.9,62.15,61.78,61.78,105700.0,40.8059,40.9707,40.7268,40.7268,105700.0
2015-03-25 10:00:00,61.78,61.8,61.6,61.66,74700.0,40.7268,40.74,40.6081,40.6477,74700.0
2015-03-25 10:30:00,61.64,61.64,61.26,61.31,90400.0,40.6345,40.6345,40.384,40.4169,90400.0
2015-03-25 11:00:00,61.33,61.34,60.96,60.98,81800.0,40.4301,40.4367,40.1862,40.1994,81800.0
2015-03-25 11:30:00,60.99,61.05,60.81,61.02,93600.0,40.206,40.2456,40.0873,40.2258,93600.0
2015-03-25 12:00:00,61.04,61.07,60.8,60.82,60600.0,40.239,40.2587,40.0807,40.0939,60600.0
2015-03-25 12:30:00,60.81,61.04,60.76,61.01,69900.0,40.0873,40.239,40.0544,40.2192,69900.0
2015-03-25 13:00:00,61.0,61.04,60.76,60.96,101300.0,40.2126,40.239,40.0544,40.1862,101300.0
2015-03-25 13:30:00,60.93,61.03,60.89,60.98,79000.0,40.1664,40.2324,40.1401,40.1994,79000.0
2015-03-25 14:00:00,60.96,61.07,60.93,61.01,63100.0,40.1862,40.2587,40.1664,40.2192,63100.0
2015-03-25 14:30:00,61.0,61.12,60.87,61.01,104900.0,40.2126,40.2917,40.1269,40.2192,104900.0
2015-03-25 15:00:00,61.02,61.11,60.89,60.96,102600.0,40.2258,40.2851,40.1401,40.1862,102600.0
2015-03-25 15:30:00,60.95,61.06,60.75,60.99,271000.0,40.1796,40.2521,40.0478,40.206,271000.0
2015-03-26 09:30:00,61.31,61.58,60.88,60.93,187100.0,40.4169,40.5949,40.1335,40.1664,187100.0
2015-03-26 10:00:00,60.89,61.0,60.49,60.7,80500.0,40.1401,40.2126,39.8764,40.0148,80500.0
2015-03-26 10:30:00,60.66,60.91,60.63,60.78,59600.0,39.9885,40.1533,39.9687,40.0676,59600.0
2015-03-26 11:00:00,60.77,60.8,60.67,60.77,125800.0,40.061,40.0807,39.995,40.061,125800.0
2015-03-26 11:30:00,60.76,61.09,60.74,61.07,35600.0,40.0544,40.2719,40.0412,40.2587,35600.0
2015-03-26 12:00:00,61.06,61.09,60.88,60.89,39000.0,40.2521,40.2719,40.1335,40.1401,39000.0
2015-03-26 12:30:00,60.9,61.06,60.88,61.03,39100.0,40.1467,40.2521,40.1335,40.2324,39100.0
2015-03-26 13:00:00,61.01,61.02,60.69,60.76,79300.0,40.2192,40.2258,40.0082,40.0544,79300.0
2015-03-26 13:30:00,60.74,60.94,60.7,60.86,56900.0,40.0412,40.173,40.0148,40.1203,56900.0
2015-03-26 14:00:00,60.86,60.86,60.71,60.74,71000.0,40.1203,40.1203,40.0214,40.0412,71000.0
2015-03-26 14:30:00,60.73,60.87,60.71,60.86,56700.0,40.0346,40.1269,40.0214,40.1203,56700.0
2015-03-26 15:00:00,60.84,60.96,60.84,60.9,107700.0,40.1071,40.1862,40.1071,40.1467,107700.0
2015-03-26 15:30:00,60.9,61.05,60.74,60.77,217300.0,40.1467,40.2456,40.0412,40.061,217300.0
2015-03-27 09:30:00,60.72,60.93,59.88,60.21,196700.0,40.028,40.1664,39.4743,39.6918,196700.0
2015-03-27 10:00:00,60.18,60.28,60.04,60.13,58000.0,39.672,39.7379,39.5797,39.6391,58000.0
2015-03-27 10:30:00,60.14,60.45,60.11,60.38,56400.0,39.6457,39.85,39.6259,39.8039,56400.0
2015-03-27 11:00:00,60.37,60.37,60.05,60.08,53800.0,39.7973,39.7973,39.5863,39.6061,53800.0
2015-03-27 11:30:00,60.08,60.1,59.81,59.85,68600.0,39.6061,39.6193,39.4281,39.4545,68600.0
2015-03-27 12:00:00,59.86,59.94,59.67,59.71,61000.0,39.4611,39.5138,39.3358,39.3622,61000.0
2015-03-27 12:30:00,59.69,59.8,59.68,59.75,46500.0,39.349,39.4215,39.3424,39.3886,46500.0
2015-03-27 13:00:00,59.76,59.79,59.62,59.69,55400.0,39.3952,39.4149,39.3029,39.349,55400.0
2015-03-27 13:30:00,59.68,59.73,59.64,59.73,40400.0,39.3424,39.3754,39.316,39.3754,40400.0
2015-03-27 14:00:00,59.73,59.79,59.65,59.66,36000.0,39.3754,39.4149,39.3226,39.3292,36000.0
2015-03-27 14:30:00,59.67,59.68,59.58,59.64,32400.0,39.3358,39.3424,39.2765,39.316,32400.0
2015-03-27 15:00:00,59.63,59.65,59.6,59.65,52100.0,39.3095,39.3226,39.2897,39.3226,52100.0
2015-03-27 15:30:00,59.64,59.8,59.63,59.65,201400.0,39.316,39.4215,39.3095,39.3226,201400.0
2015-03-30 09:30:00,59.46,59.9,59.2,59.88,182900.0,39.1974,39.4874,39.026,39.4743,182900.0
2015-03-30 10:00:00,59.9,59.95,59.77,59.85,89600.0,39.4874,39.5204,39.4017,39.4545,89600.0
2015-03-30 10:30:00,59.86,59.96,59.81,59.86,61500.0,39.4611,39.527,39.4281,39.4611,61500.0
2015-03-30 11:00:00,59.86,59.93,59.77,59.81,45000.0,39.4611,39.5072,39.4017,39.4281,45000.0
2015-03-30 11:30:00,59.8,59.8,59.49,59.53,88800.0,39.4215,39.4215,39.2172,39.2435,88800.0
2015-03-30 12:00:00,59.53,59.64,59.44,59.59,67000.0,39.2435,39.316,39.1842,39.2831,67000.0
2015-03-30 12:30:00,59.61,59.68,59.59,59.63,88100.0,39.2963,39.3424,39.2831,39.3095,88100.0
2015-03-30 13:00:00,59.64,59.79,59.64,59.75,58300.0,39.316,39.4149,39.316,39.3886,58300.0
2015-03-30 13:30:00,59.75,59.82,59.59,59.61,36800.0,39.3886,39.4347,39.2831,39.2963,36800.0
2015-03-30 14:00:00,59.63,59.75,59.63,59.69,21800.0,39.3095,39.3886,39.3095,39.349,21800.0
2015-03-30 14:30:00,59.67,59.75,59.62,59.64,40300.0,39.3358,39.3886,39.3029,39.316,40300.0
2015-03-30 15:00:00,59.65,59.65,59.52,59.53,50500.0,39.3226,39.3226,39.2369,39.2435,50500.0
2015-03-30 15:30:00,59.53,59.61,59.3,59.33,241100.0,39.2435,39.2963,39.0919,39.1117,241100.0
2015-03-31 09:30:00,59.05,59.23,58.41,58.9,304000.0,38.9271,39.0458,38.5052,38.8282,304000.0
2015-03-31 10:00:00,58.91,59.09,58.82,59.01,128200.0,38.8348,38.9535,38.7755,38.9007,128200.0
2015-03-31 10:30:00,59.02,59.32,59.01,59.3,160600.0,38.9073,39.1051,38.9007,39.0919,160600.0
2015-03-31 11:00:00,59.3,59.66,59.3,59.65,133800.0,39.0919,39.3292,39.0919,39.3226,133800.0
2015-03-31 11:30:00,59.63,59.83,59.57,59.76,68800.0,39.3095,39.4413,39.2699,39.3952,68800.0
2015-03-31 12:00:00,59.74,59.74,59.56,59.69,73600.0,39.382,39.382,39.2633,39.349,73600.0
2015-03-31 12:30:00,59.7,59.8,59.64,59.8,39500.0,39.3556,39.4215,39.316,39.4215,39500.0
2015-03-31 13:00:00,59.81,60.23,59.81,60.2,155100.0,39.4281,39.705,39.4281,39.6852,155100.0
2015-03-31 13:30:00,60.21,60.34,60.12,60.23,102000.0,39.6918,39.7775,39.6325,39.705,102000.0
2015-03-31 14:00:00,60.21,60.34,60.2,60.32,101600.0,39.6918,39.7775,39.6852,39.7643,101600.0
2015-03-31 14:30:00,60.32,60.48,60.3,60.45,97800.0,39.7643,39.8698,39.7511,39.85,97800.0
2015-03-31 15:00:00,60.45,60.46,60.18,60.31,139100.0,39.85,39.8566,39.672,39.7577,139100.0
2015-03-31 15:30:00,60.3,60.42,60.25,60.37,246300.0,39.7511,39.8302,39.7182,39.7973,246300.0
2015-04-01 09:30:00,60.47,60.56,59.97,60.1,132800.0,39.8632,39.9225,39.5336,39.6193,132800.0
2015-04-01 10:00:00,60.09,60.18,59.91,60.1,57600.0,39.6127,39.672,39.494,39.6193,57600.0
2015-04-01 10:30:00,60.1,60.18,59.96,60.01,70600.0,39.6193,39.672,39.527,39.56,70600.0
2015-04-01 11:00:00,60.02,60.24,60.01,60.18,65000.0,39.5666,39.7116,39.56,39.672,65000.0
2015-04-01 11:30:00,60.21,60.31,60.12,60.26,70700.0,39.6918,39.7577,39.6325,39.7248,70700.0
2015-04-01 12:00:00,60.27,60.27,60.12,60.24,70700.0,39.7314,39.7314,39.6325,39.7116,70700.0
2015-04-01 12:30:00,60.26,60.53,60.21,60.46,112800.0,39.7248,39.9028,39.6918,39.8566,112800.0
2015-04-01 13:00:00,60.48,60.6,60.45,60.55,96000.0,39.8698,39.9489,39.85,39.9159,96000.0
2015-04-01 13:30:00,60.55,60.65,60.51,60.53,133200.0,39.9159,39.9819,39.8896,39.9028,133200.0
2015-04-01 14:00:00,60.52,60.53,60.37,60.38,41700.0,39.8962,39.9028,39.7973,39.8039,41700.0
2015-04-01 14:30:00,60.37,60.46,60.33,60.41,100900.0,39.7973,39.8566,39.7709,39.8236,100900.0
2015-04-01 15:00:00,60.4,60.48,60.32,60.45,131300.0,39.8171,39.8698,39.7643,39.85,131300.0
2015-04-01 15:30:00,60.45,60.6,60.38,60.42,229900.0,39.85,39.9489,39.8039,39.8302,229900.0
2015-04-02 09:30:00,60.62,61.41,60.59,61.38,127400.0,39.9621,40.4829,39.9423,40.4631,127400.0
2015-04-02 10:00:00,61.39,61.4,61.01,61.18,134500.0,40.4697,40.4763,40.2192,40.3312,134500.0
2015-04-02 10:30:00,61.18,61.35,61.16,61.28,108400.0,40.3312,40.4433,40.3181,40.3972,108400.0
2015-04-02 11:00:00,61.27,61.33,61.14,61.15,83100.0,40.3906,40.4301,40.3049,40.3115,83100.0
2015-04-02 11:30:00,61.15,61.18,61.02,61.15,117100.0,40.3115,40.3312,40.2258,40.3115,117100.0
2015-04-02 12:00:00,61.15,61.21,60.98,61.14,54500.0,40.3115,40.351,40.1994,40.3049,54500.0
2015-04-02 12:30:00,61.13,61.19,61.12,61.14,55200.0,40.2983,40.3378,40.2917,40.3049,55200.0
2015-04-02 13:00:00,61.13,61.18,61.05,61.11,98900.0,40.2983,40.3312,40.2456,40.2851,98900.0
2015-04-02 13:30:00,61.11,61.19,61.05,61.14,76400.0,40.2851,40.3378,40.2456,40.3049,76400.0
2015-04-02 14:00:00,61.13,61.3,61.1,61.29,63100.0,40.2983,40.4104,40.2785,40.4038,63100.0
2015-04-02 14:30:00,61.3,61.3,61.09,61.15,90200.0,40.4104,40.4104,40.2719,40.3115,90200.0
2015-04-02 15:00:00,61.16,61.19,61.05,61.13,53800.0,40.3181,40.3378,40.2456,40.2983,53800.0
2015-04-02 15:30:00,61.13,61.17,61.01,61.13,237900.0,40.2983,40.3247,40.2192,40.2983,237900.0
2015-04-06 09:30:00,61.37,61.72,61.25,61.71,124100.0,40.4565,40.6872,40.3774,40.6806,124100.0
2015-04-06 10:00:00,61.7,61.96,61.6,61.95,101300.0,40.674,40.8454,40.6081,40.8389,101300.0
2015-04-06 10:30:00,61.96,62.1,61.94,61.96,151700.0,40.8454,40.9377,40.8323,40.8454,151700.0
2015-04-06 11:00:00,61.96,62.06,61.94,62.05,50800.0,40.8454,40.9114,40.8323,40.9048,50800.0
2015-04-06 11:30:00,62.06,62.25,62.04,62.25,98300.0,40.9114,41.0366,40.8982,41.0366,98300.0
2015-04-06 12:00:00,62.26,62.39,62.17,62.3,148600.0,41.0432,41.1289,40.9839,41.0696,148600.0
2015-04-06 12:30:00,62.3,62.33,62.14,62.32,90500.0,41.0696,41.0894,40.9641,41.0828,90500.0
2015-04-06 13:00:00,62.32,62.34,62.12,62.21,81400.0,41.0828,41.0959,40.9509,41.0102,81400.0
2015-04-06 13:30:00,62.22,62.22,61.99,62.08,147400.0,41.0168,41.0168,40.8652,40.9245,147400.0
2015-04-06 14:00:00,62.09,62.18,61.97,62.08,87400.0,40.9311,40.9905,40.852,40.9245,87400.0
2015-04-06 14:30:00,62.07,62.19,62.07,62.16,80600.0,40.918,40.9971,40.918,40.9773,80600.0
2015-04-06 15:00:00,62.15,62.16,61.76,61.79,140900.0,40.9707,40.9773,40.7136,40.7334,140900.0
2015-04-06 15:30:00,61.78,61.87,61.72,61.76,215600.0,40.7268,40.7861,40.6872,40.7136,215600.0
2015-04-07 09:30:00,61.84,62.36,61.77,62.21,159500.0,40.7663,41.1091,40.7202,41.0102,159500.0
2015-04-07 10:00:00,62.22,62.45,62.2,62.41,149200.0,41.0168,41.1685,41.0037,41.1421,149200.0
2015-04-07 10:30:00,62.42,62.64,62.41,62.52,80000.0,41.1487,41.2937,41.1421,41.2146,80000.0
2015-04-07 11:00:00,62.53,62.58,62.46,62.48,61200.0,41.2212,41.2542,41.1751,41.1882,61200.0
2015-04-07 11:30:00,62.48,62.59,62.41,62.56,60400.0,41.1882,41.2608,41.1421,41.241,60400.0
2015-04-07 12:00:00,62.56,62.57,62.47,62.5,39800.0,41.241,41.2476,41.1816,41.2014,39800.0
2015-04-07 12:30:00,62.5,62.51,62.4,62.45,45600.0,41.2014,41.208,41.1355,41.1685,45600.0
2015-04-07 13:00:00,62.41,62.55,62.41,62.5,54800.0,41.1421,41.2344,41.1421,41.2014,54800.0
2015-04-07 13:30:00,62.49,62.5,62.32,62.36,45000.0,41.1948,41.2014,41.0828,41.1091,45000.0
2015-04-07 14:00:00,62.36,62.48,62.31,62.47,50200.0,41.1091,41.1882,41.0762,41.1816,50200.0
2015-04-07 14:30:00,62.48,62.5,62.36,62.43,42500.0,41.1882,41.2014,41.1091,41.1553,42500.0
2015-04-07 15:00:00,62.43,62.46,62.29,62.35,53500.0,41.1553,41.1751,41.063,41.1025,53500.0
2015-04-07 15:30:00,62.35,62.37,62.17,62.24,193000.0,41.1025,41.1157,40.9839,41.03,193000.0
2015-04-08 09:30:00,62.63,63.12,62.55,62.86,130600.0,41.2871,41.6101,41.2344,41.4387,130600.0
2015-04-08 10:00:00,62.88,62.93,62.68,62.8,108000.0,41.4519,41.4849,41.3201,41.3992,108000.0
2015-04-08 10:30:00,62.79,62.79,62.34,62.44,129800.0,41.3926,41.3926,41.0959,41.1619,129800.0
2015-04-08 11:00:00,62.42,62.62,62.39,62.39,61400.0,41.1487,41.2805,41.1289,41.1289,61400.0
2015-04-08 11:30:00,62.4,62.65,62.35,62.57,81600.0,41.1355,41.3003,41.1025,41.2476,81600.0
2015-04-08 12:00:00,62.59,62.68,62.45,62.47,73700.0,41.2608,41.3201,41.1685,41.1816,73700.0
2015-04-08 12:30:00,62.47,62.61,62.46,62.6,146600.0,41.1816,41.2739,41.1751,41.2673,146600.0
2015-04-08 13:00:00,62.61,62.68,62.48,62.52,76800.0,41.2739,41.3201,41.1882,41.2146,76800.0
2015-04-08 13:30:00,62.51,62.55,62.42,62.55,70100.0,41.208,41.2344,41.1487,41.2344,70100.0
2015-04-08 14:00:00,62.55,62.66,62.26,62.5,112000.0,41.2344,41.3069,41.0432,41.2014,112000.0
2015-04-08 14:30:00,62.51,62.55,62.43,62.52,55900.0,41.208,41.2344,41.1553,41.2146,55900.0
2015-04-08 15:00:00,62.54,62.57,62.39,62.41,70200.0,41.2278,41.2476,41.1289,41.1421,70200.0
2015-04-08 15:30:00,62.43,62.65,62.42,62.53,198700.0,41.1553,41.3003,41.1487,41.2212,198700.0
2015-04-09 09:30:00,62.52,62.95,62.44,62.88,159000.0,41.2146,41.4981,41.1619,41.4519,159000.0
2015-04-09 10:00:00,62.87,62.92,62.78,62.84,91600.0,41.4453,41.4783,41.386,41.4256,91600.0
2015-04-09 10:30:00,62.82,62.9,62.7,62.73,189800.0,41.4124,41.4651,41.3333,41.353,189800.0
2015-04-09 11:00:00,62.73,62.76,62.58,62.7,61300.0,41.353,41.3728,41.2542,41.3333,61300.0
2015-04-09 11:30:00,62.71,62.83,62.69,62.72,121600.0,41.3399,41.419,41.3267,41.3465,121600.0
2015-04-09 12:00:00,62.72,62.97,62.68,62.95,139300.0,41.3465,41.5113,41.3201,41.4981,139300.0
2015-04-09 12:30:00,62.96,62.99,62.89,62.91,68500.0,41.5047,41.5244,41.4585,41.4717,68500.0
2015-04-09 13:00:00,62.93,62.97,62.81,62.9,78700.0,41.4849,41.5113,41.4058,41.4651,78700.0
2015-04-09 13:30:00,62.9,62.98,62.88,62.96,86600.0,41.4651,41.5179,41.4519,41.5047,86600.0
2015-04-09 14:00:00,62.96,63.0,62.87,62.89,78200.0,41.5047,41.531,41.4453,41.4585,78200.0
2015-04-09 14:30:00,62.9,62.97,62.88,62.92,66800.0,41.4651,41.5113,41.4519,41.4783,66800.0
2015-04-09 15:00:00,62.93,62.94,62.84,62.85,113700.0,41.4849,41.4915,41.4256,41.4322,113700.0
2015-04-09 15:30:00,62.85,62.88,62.76,62.81,180800.0,41.4322,41.4519,41.3728,41.4058,180800.0
2015-04-10 09:30:00,62.88,63.15,62.8,62.84,291200.0,41.4519,41.6299,41.3992,41.4256,291200.0
2015-04-10 10:00:00,62.83,63.11,62.79,63.04,118900.0,41.419,41.6035,41.3926,41.5574,118900.0
2015-04-10 10:30:00,63.04,63.18,63.01,63.14,133800.0,41.5574,41.6497,41.5376,41.6233,133800.0
2015-04-10 11:00:00,63.13,63.22,63.12,63.18,79400.0,41.6167,41.6761,41.6101,41.6497,79400.0
2015-04-10 11:30:00,63.17,63.22,63.09,63.09,61600.0,41.6431,41.6761,41.5904,41.5904,61600.0
2015-04-10 12:00:00,63.11,63.11,63.03,63.03,31000.0,41.6035,41.6035,41.5508,41.5508,31000.0
2015-04-10 12:30:00,63.04,63.2,63.0,63.16,32900.0,41.5574,41.6629,41.531,41.6365,32900.0
2015-04-10 13:00:00,63.17,63.22,63.15,63.2,51600.0,41.6431,41.6761,41.6299,41.6629,51600.0
2015-04-10 13:30:00,63.2,63.23,63.15,63.15,28400.0,41.6629,41.6827,41.6299,41.6299,28400.0
2015-04-10 14:00:00,63.16,63.23,63.12,63.21,46900.0,41.6365,41.6827,41.6101,41.6695,46900.0
2015-04-10 14:30:00,63.21,63.25,63.17,63.19,39900.0,41.6695,41.6958,41.6431,41.6563,39900.0
2015-04-10 15:00:00,63.17,63.29,63.16,63.27,79100.0,41.6431,41.7222,41.6365,41.709,79100.0
2015-04-10 15:30:00,63.26,63.31,63.25,63.27,115400.0,41.7024,41.7354,41.6958,41.709,115400.0
2015-04-13 09:30:00,63.27,63.5,63.13,63.49,111200.0,41.709,41.8606,41.6167,41.8541,111200.0
2015-04-13 10:00:00,63.46,63.52,63.26,63.42,89400.0,41.8343,41.8738,41.7024,41.8079,89400.0
2015-04-13 10:30:00,63.43,63.5,63.38,63.41,56500.0,41.8145,41.8606,41.7815,41.8013,56500.0
2015-04-13 11:00:00,63.41,63.51,63.41,63.46,38600.0,41.8013,41.8672,41.8013,41.8343,38600.0
2015-04-13 11:30:00,63.47,63.55,63.38,63.38,42300.0,41.8409,41.8936,41.7815,41.7815,42300.0
2015-04-13 12:00:00,63.4,63.48,63.32,63.48,38600.0,41.7947,41.8475,41.742,41.8475,38600.0
2015-04-13 12:30:00,63.47,63.53,63.47,63.53,35200.0,41.8409,41.8804,41.8409,41.8804,35200.0
2015-04-13 13:00:00,63.54,63.55,63.42,63.47,66300.0,41.887,41.8936,41.8079,41.8409,66300.0
2015-04-13 13:30:00,63.46,63.5,63.41,63.45,46400.0,41.8343,41.8606,41.8013,41.8277,46400.0
2015-04-13 14:00:00,63.44,63.51,63.41,63.5,44200.0,41.8211,41.8672,41.8013,41.8606,44200.0
2015-04-13 14:30:00,63.5,63.62,63.45,63.5,101300.0,41.8606,41.9398,41.8277,41.8606,101300.0
2015-04-13 15:00:00,63.51,63.56,63.46,63.48,99300.0,41.8672,41.9002,41.8343,41.8475,99300.0
2015-04-13 15:30:00,63.48,63.67,63.46,63.67,292400.0,41.8475,41.9727,41.8343,41.9727,292400.0
2015-04-14 09:30:00,64.16,64.57,64.13,64.31,225100.0,42.2957,42.566,42.276,42.3946,225100.0
2015-04-14 10:00:00,64.31,64.46,64.27,64.44,145400.0,42.3946,42.4935,42.3682,42.4803,145400.0
2015-04-14 10:30:00,64.44,64.52,64.41,64.46,84800.0,42.4803,42.5331,42.4605,42.4935,84800.0
2015-04-14 11:00:00,64.46,64.57,64.41,64.43,77500.0,42.4935,42.566,42.4605,42.4737,77500.0
2015-04-14 11:30:00,64.44,64.48,64.36,64.43,60500.0,42.4803,42.5067,42.4276,42.4737,60500.0
2015-04-14 12:00:00,64.41,64.46,64.25,64.28,51900.0,42.4605,42.4935,42.3551,42.3748,51900.0
2015-04-14 12:30:00,64.29,64.38,64.26,64.31,130800.0,42.3814,42.4408,42.3617,42.3946,130800.0
2015-04-14 13:00:00,64.3,64.33,64.11,64.19,245300.0,42.388,42.4078,42.2628,42.3155,245300.0
2015-04-14 13:30:00,64.2,64.41,64.2,64.38,148100.0,42.3221,42.4605,42.3221,42.4408,148100.0
2015-04-14 14:00:00,64.39,64.48,64.31,64.31,150800.0,42.4474,42.5067,42.3946,42.3946,150800.0
2015-04-14 14:30:00,64.32,64.33,64.18,64.26,135000.0,42.4012,42.4078,42.3089,42.3617,135000.0
2015-04-14 15:00:00,64.26,64.39,64.26,64.28,119600.0,42.3617,42.4474,42.3617,42.3748,119600.0
2015-04-14 15:30:00,64.28,64.36,64.22,64.35,264000.0,42.3748,42.4276,42.3353,42.421,264000.0
2015-04-15 09:30:00,64.16,64.55,64.13,64.43,228000.0,42.2957,42.5528,42.276,42.4737,228000.0
2015-04-15 10:00:00,64.42,64.95,64.42,64.93,271400.0,42.4671,42.8165,42.4671,42.8033,271400.0
2015-04-15 10:30:00,64.93,65.17,64.93,65.14,128400.0,42.8033,42.9615,42.8033,42.9418,128400.0
2015-04-15 11:00:00,65.14,65.18,64.98,65.17,124200.0,42.9418,42.9681,42.8363,42.9615,124200.0
2015-04-15 11:30:00,65.19,65.33,65.13,65.24,214900.0,42.9747,43.067,42.9352,43.0077,214900.0
2015-04-15 12:00:00,65.24,65.33,65.24,65.32,132600.0,43.0077,43.067,43.0077,43.0604,132600.0
2015-04-15 12:30:00,65.32,65.51,65.26,65.49,64900.0,43.0604,43.1857,43.0209,43.1725,64900.0
2015-04-15 13:00:00,65.48,66.13,65.45,66.08,302200.0,43.1659,43.5944,43.1461,43.5614,302200.0
2015-04-15 13:30:00,66.08,66.09,65.87,65.95,79200.0,43.5614,43.568,43.423,43.4757,79200.0
2015-04-15 14:00:00,65.94,66.19,65.94,66.13,162900.0,43.4691,43.634,43.4691,43.5944,162900.0
2015-04-15 14:30:00,66.14,66.14,65.91,65.94,137400.0,43.601,43.601,43.4494,43.4691,137400.0
2015-04-15 15:00:00,65.95,66.11,65.93,66.08,173400.0,43.4757,43.5812,43.4626,43.5614,173400.0
2015-04-15 15:30:00,66.08,66.14,66.02,66.04,389000.0,43.5614,43.601,43.5219,43.5351,389000.0
2015-04-16 09:30:00,66.07,66.61,65.97,66.09,312100.0,43.5548,43.9108,43.4889,43.568,312100.0
2015-04-16 10:00:00,66.08,66.11,65.85,65.97,139400.0,43.5614,43.5812,43.4098,43.4889,139400.0
2015-04-16 10:30:00,65.96,66.31,65.94,66.25,162800.0,43.4823,43.7131,43.4691,43.6735,162800.0
2015-04-16 11:00:00,66.25,66.58,66.24,66.34,244400.0,43.6735,43.8911,43.6669,43.7328,244400.0
2015-04-16 11:30:00,66.34,66.35,66.11,66.26,245700.0,43.7328,43.7394,43.5812,43.6801,245700.0
2015-04-16 12:00:00,66.26,66.5,66.25,66.46,162500.0,43.6801,43.8383,43.6735,43.8119,162500.0
2015-04-16 12:30:00,66.46,66.51,66.36,66.47,59600.0,43.8119,43.8449,43.746,43.8185,59600.0
2015-04-16 13:00:00,66.47,66.6,66.44,66.57,94400.0,43.8185,43.9042,43.7988,43.8845,94400.0
2015-04-16 13:30:00,66.57,66.85,66.5,66.8,119600.0,43.8845,44.069,43.8383,44.0361,119600.0
2015-04-16 14:00:00,66.81,66.9,66.58,66.64,142700.0,44.0427,44.102,43.8911,43.9306,142700.0
2015-04-16 14:30:00,66.62,66.73,66.56,66.59,44500.0,43.9174,43.9899,43.8779,43.8976,44500.0
2015-04-16 15:00:00,66.6,66.7,66.54,66.59,91000.0,43.9042,43.9702,43.8647,43.8976,91000.0
2015-04-16 15:30:00,66.59,66.68,66.58,66.66,223100.0,43.8976,43.957,43.8911,43.9438,223100.0
2015-04-17 09:30:00,66.53,66.7,66.23,66.51,157900.0,43.8581,43.9702,43.6603,43.8449,157900.0
2015-04-17 10:00:00,66.46,66.46,66.14,66.35,94100.0,43.8119,43.8119,43.601,43.7394,94100.0
2015-04-17 10:30:00,66.34,66.34,66.1,66.14,74700.0,43.7328,43.7328,43.5746,43.601,74700.0
2015-04-17 11:00:00,66.16,66.22,65.97,65.98,70700.0,43.6142,43.6537,43.4889,43.4955,70700.0
2015-04-17 11:30:00,65.99,66.04,65.92,66.0,50300.0,43.5021,43.5351,43.456,43.5087,50300.0
2015-04-17 12:00:00,66.0,66.03,65.83,65.87,48800.0,43.5087,43.5285,43.3966,43.423,48800.0
2015-04-17 12:30:00,65.86,65.9,65.73,65.78,98700.0,43.4164,43.4428,43.3307,43.3637,98700.0
2015-04-17 13:00:00,65.77,65.99,65.77,65.92,193600.0,43.3571,43.5021,43.3571,43.456,193600.0
2015-04-17 13:30:00,65.92,65.94,65.78,65.83,97000.0,43.456,43.4691,43.3637,43.3966,97000.0
2015-04-17 14:00:00,65.85,65.86,65.64,65.71,102700.0,43.4098,43.4164,43.2714,43.3175,102700.0
2015-04-17 14:30:00,65.72,65.85,65.71,65.83,55200.0,43.3241,43.4098,43.3175,43.3966,55200.0
2015-04-17 15:00:00,65.82,66.0,65.82,65.96,116100.0,43.39,43.5087,43.39,43.4823,116100.0
2015-04-17 15:30:00,65.96,66.07,65.96,66.05,274000.0,43.4823,43.5548,43.4823,43.5417,274000.0
2015-04-20 09:30:00,66.17,66.63,66.09,66.56,139700.0,43.6208,43.924,43.568,43.8779,139700.0
2015-04-20 10:00:00,66.58,66.59,66.34,66.38,75700.0,43.8911,43.8976,43.7328,43.7592,75700.0
2015-04-20 10:30:00,66.39,66.52,66.31,66.5,68300.0,43.7658,43.8515,43.7131,43.8383,68300.0
2015-04-20 11:00:00,66.51,66.68,66.5,66.55,59000.0,43.8449,43.957,43.8383,43.8713,59000.0
2015-04-20 11:30:00,66.55,66.6,66.51,66.59,52900.0,43.8713,43.9042,43.8449,43.8976,52900.0
2015-04-20 12:00:00,66.59,66.6,66.56,66.59,72500.0,43.8976,43.9042,43.8779,43.8976,72500.0
2015-04-20 12:30:00,66.58,66.59,66.5,66.5,77900.0,43.8911,43.8976,43.8383,43.8383,77900.0
2015-04-20 13:00:00,66.49,66.51,66.38,66.43,37300.0,43.8317,43.8449,43.7592,43.7922,37300.0
2015-04-20 13:30:00,66.43,66.44,66.34,66.38,45400.0,43.7922,43.7988,43.7328,43.7592,45400.0
2015-04-20 14:00:00,66.38,66.43,66.32,66.36,58100.0,43.7592,43.7922,43.7197,43.746,58100.0
2015-04-20 14:30:00,66.36,66.37,66.28,66.36,46100.0,43.746,43.7526,43.6933,43.746,46100.0
2015-04-20 15:00:00,66.36,66.47,66.36,66.45,58900.0,43.746,43.8185,43.746,43.8054,58900.0
2015-04-20 15:30:00,66.45,66.51,66.42,66.44,211400.0,43.8054,43.8449,43.7856,43.7988,211400.0
2015-04-21 09:30:00,65.79,65.82,65.31,65.42,117700.0,43.8813,43.9013,43.5611,43.6345,117700.0
2015-04-21 10:00:00,65.41,65.5,65.28,65.44,57600.0,43.6278,43.6879,43.5411,43.6478,57600.0
2015-04-21 10:30:00,65.46,65.57,65.41,65.47,74300.0,43.6612,43.7345,43.6278,43.6678,74300.0
2015-04-21 11:00:00,65.47,65.62,65.43,65.51,49700.0,43.6678,43.7679,43.6412,43.6945,49700.0
2015-04-21 11:30:00,65.51,65.54,65.36,65.37,58100.0,43.6945,43.7145,43.5945,43.6011,58100.0
2015-04-21 12:00:00,65.37,65.48,65.34,65.45,47700.0,43.6011,43.6745,43.5811,43.6545,47700.0
2015-04-21 12:30:00,65.45,65.52,65.35,65.37,47500.0,43.6545,43.7012,43.5878,43.6011,47500.0
2015-04-21 13:00:00,65.37,65.37,65.27,65.3,37000.0,43.6011,43.6011,43.5345,43.5545,37000.0
2015-04-21 13:30:00,65.3,65.33,65.25,65.25,39400.0,43.5545,43.5745,43.5211,43.5211,39400.0
2015-04-21 14:00:00,65.26,65.27,65.09,65.19,126200.0,43.5278,43.5345,43.4144,43.4811,126200.0
2015-04-21 14:30:00,65.2,65.21,65.15,65.2,31500.0,43.4878,43.4944,43.4544,43.4878,31500.0
2015-04-21 15:00:00,65.2,65.28,65.18,65.23,170700.0,43.4878,43.5411,43.4744,43.5078,170700.0
2015-04-21 15:30:00,65.23,65.39,65.19,65.38,256600.0,43.5078,43.6145,43.4811,43.6078,256600.0
2015-04-22 09:30:00,65.46,65.54,64.75,65.03,217000.0,43.6612,43.7145,43.1876,43.3744,217000.0
2015-04-22 10:00:00,65.01,65.02,64.71,64.94,108900.0,43.361,43.3677,43.1609,43.3143,108900.0
2015-04-22 10:30:00,64.94,65.2,64.91,65.2,121800.0,43.3143,43.4878,43.2943,43.4878,121800.0
2015-04-22 11:00:00,65.17,65.19,64.95,65.05,33100.0,43.4678,43.4811,43.321,43.3877,33100.0
2015-04-22 11:30:00,65.06,65.13,64.91,65.01,74100.0,43.3944,43.4411,43.2943,43.361,74100.0
2015-04-22 12:00:00,65.01,65.09,64.98,65.08,25600.0,43.361,43.4144,43.341,43.4077,25600.0
2015-04-22 12:30:00,65.13,65.24,65.03,65.12,91400.0,43.4411,43.5144,43.3744,43.4344,91400.0
2015-04-22 13:00:00,65.12,65.23,65.09,65.2,27400.0,43.4344,43.5078,43.4144,43.4878,27400.0
2015-04-22 13:30:00,65.2,65.29,65.19,65.26,40000.0,43.4878,43.5478,43.4811,43.5278,40000.0
2015-04-22 14:00:00,65.26,65.36,65.21,65.22,89400.0,43.5278,43.5945,43.4944,43.5011,89400.0
2015-04-22 14:30:00,65.23,65.23,65.1,65.13,26600.0,43.5078,43.5078,43.4211,43.4411,26600.0
2015-04-22 15:00:00,65.15,65.31,65.15,65.3,123600.0,43.4544,43.5611,43.4544,43.5545,123600.0
2015-04-22 15:30:00,65.29,65.43,65.27,65.42,249800.0,43.5478,43.6412,43.5345,43.6345,249800.0
2015-04-23 09:30:00,65.29,65.56,65.09,65.54,115600.0,43.5478,43.7279,43.4144,43.7145,115600.0
2015-04-23 10:00:00,65.57,65.77,65.54,65.7,234300.0,43.7345,43.8679,43.7145,43.8213,234300.0
2015-04-23 10:30:00,65.7,65.91,65.7,65.85,115700.0,43.8213,43.9613,43.8213,43.9213,115700.0
2015-04-23 11:00:00,65.88,66.05,65.85,66.0,110600.0,43.9413,44.0547,43.9213,44.0214,110600.0
2015-04-23 11:30:00,65.99,66.21,65.88,66.13,113100.0,44.0147,44.1614,43.9413,44.1081,113100.0
2015-04-23 12:00:00,66.13,66.35,66.11,66.34,164200.0,44.1081,44.2548,44.0947,44.2481,164200.0
2015-04-23 12:30:00,66.34,66.5,66.25,66.39,210900.0,44.2481,44.3548,44.1881,44.2815,210900.0
2015-04-23 13:00:00,66.39,66.47,66.38,66.4,36200.0,44.2815,44.3348,44.2748,44.2881,36200.0
2015-04-23 13:30:00,66.39,66.46,66.36,66.4,41100.0,44.2815,44.3282,44.2615,44.2881,41100.0
2015-04-23 14:00:00,66.4,66.41,66.3,66.36,57600.0,44.2881,44.2948,44.2215,44.2615,57600.0
2015-04-23 14:30:00,66.37,66.41,66.33,66.4,62600.0,44.2681,44.2948,44.2415,44.2881,62600.0
2015-04-23 15:00:00,66.4,66.4,66.27,66.32,84400.0,44.2881,44.2881,44.2014,44.2348,84400.0
2015-04-23 15:30:00,66.33,66.33,66.15,66.26,179600.0,44.2415,44.2415,44.1214,44.1948,179600.0
2015-04-24 09:30:00,66.5,66.55,66.21,66.25,159100.0,44.3548,44.3882,44.1614,44.1881,159100.0
2015-04-24 10:00:00,66.27,66.3,66.02,66.14,51900.0,44.2014,44.2215,44.0347,44.1147,51900.0
2015-04-24 10:30:00,66.14,66.25,66.13,66.15,44400.0,44.1147,44.1881,44.1081,44.1214,44400.0
2015-04-24 11:00:00,66.14,66.23,66.11,66.14,48000.0,44.1147,44.1748,44.0947,44.1147,48000.0
2015-04-24 11:30:00,66.13,66.23,66.05,66.11,39800.0,44.1081,44.1748,44.0547,44.0947,39800.0
2015-04-24 12:00:00,66.11,66.22,66.09,66.19,39700.0,44.0947,44.1681,44.0814,44.1481,39700.0
2015-04-24 12:30:00,66.19,66.21,65.99,66.01,24500.0,44.1481,44.1614,44.0147,44.028,24500.0
2015-04-24 13:00:00,66.01,66.02,65.88,66.02,25600.0,44.028,44.0347,43.9413,44.0347,25600.0
2015-04-24 13:30:00,66.0,66.15,65.98,66.13,30900.0,44.0214,44.1214,44.008,44.1081,30900.0
2015-04-24 14:00:00,66.12,66.22,66.12,66.21,48900.0,44.1014,44.1681,44.1014,44.1614,48900.0
2015-04-24 14:30:00,66.22,66.22,66.15,66.15,41300.0,44.1681,44.1681,44.1214,44.1214,41300.0
2015-04-24 15:00:00,66.15,66.21,66.14,66.18,40100.0,44.1214,44.1614,44.1147,44.1414,40100.0
2015-04-24 15:30:00,66.18,66.27,66.13,66.21,176500.0,44.1414,44.2014,44.1081,44.1614,176500.0
2015-04-27 09:30:00,66.53,66.72,66.4,66.7,222100.0,44.3749,44.5016,44.2881,44.4882,222100.0
2015-04-27 10:00:00,66.7,66.78,66.58,66.74,73700.0,44.4882,44.5416,44.4082,44.5149,73700.0
2015-04-27 10:30:00,66.73,66.82,66.63,66.73,107500.0,44.5083,44.5683,44.4416,44.5083,107500.0
2015-04-27 11:00:00,66.71,66.79,66.69,66.73,50000.0,44.4949,44.5483,44.4816,44.5083,50000.0
2015-04-27 11:30:00,66.73,66.77,66.54,66.6,34100.0,44.5083,44.5349,44.3815,44.4215,34100.0
2015-04-27 12:00:00,66.6,66.78,66.6,66.76,75600.0,44.4215,44.5416,44.4215,44.5283,75600.0
2015-04-27 12:30:00,66.76,66.77,66.54,66.55,51500.0,44.5283,44.5349,44.3815,44.3882,51500.0
2015-04-27 13:00:00,66.55,66.55,66.41,66.46,44600.0,44.3882,44.3882,44.2948,44.3282,44600.0
2015-04-27 13:30:00,66.47,66.64,66.46,66.55,49300.0,44.3348,44.4482,44.3282,44.3882,49300.0
2015-04-27 14:00:00,66.57,66.67,66.56,66.62,39000.0,44.4015,44.4682,44.3949,44.4349,39000.0
2015-04-27 14:30:00,66.63,66.66,66.57,66.63,47000.0,44.4416,44.4616,44.4015,44.4416,47000.0
2015-04-27 15:00:00,66.62,66.69,66.55,66.62,78200.0,44.4349,44.4816,44.3882,44.4349,78200.0
2015-04-27 15:30:00,66.61,66.68,66.56,66.66,202600.0,44.4282,44.4749,44.3949,44.4616,202600.0
2015-04-28 09:30:00,66.64,66.85,66.38,66.76,153300.0,44.4482,44.5883,44.2748,44.5283,153300.0
2015-04-28 10:00:00,66.76,66.83,66.56,66.64,100200.0,44.5283,44.575,44.3949,44.4482,100200.0
2015-04-28 10:30:00,66.65,66.82,66.6,66.82,53200.0,44.4549,44.5683,44.4215,44.5683,53200.0
2015-04-28 11:00:00,66.81,66.91,66.78,66.79,105200.0,44.5616,44.6283,44.5416,44.5483,105200.0
2015-04-28 11:30:00,66.77,67.13,66.77,67.13,100000.0,44.5349,44.7751,44.5349,44.7751,100000.0
2015-04-28 12:00:00,67.12,67.13,66.9,66.93,62200.0,44.7684,44.7751,44.6216,44.6417,62200.0
2015-04-28 12:30:00,66.93,67.03,66.9,66.98,52800.0,44.6417,44.7084,44.6216,44.675,52800.0
2015-04-28 13:00:00,66.99,67.04,66.91,67.01,46400.0,44.6817,44.715,44.6283,44.695,46400.0
2015-04-28 13:30:00,67.02,67.18,67.0,67.11,68000.0,44.7017,44.8084,44.6883,44.7617,68000.0
2015-04-28 14:00:00,67.11,67.18,67.02,67.11,53800.0,44.7617,44.8084,44.7017,44.7617,53800.0
2015-04-28 14:30:00,67.12,67.19,67.03,67.06,34500.0,44.7684,44.8151,44.7084,44.7284,34500.0
2015-04-28 15:00:00,67.05,67.19,67.02,67.12,65700.0,44.7217,44.8151,44.7017,44.7684,65700.0
2015-04-28 15:30:00,67.11,67.26,67.11,67.26,161700.0,44.7617,44.8618,44.7617,44.8618,161700.0
2015-04-29 09:30:00,67.07,67.46,66.96,67.43,83600.0,44.735,44.9952,44.6617,44.9751,83600.0
2015-04-29 10:00:00,67.42,67.49,67.17,67.22,67700.0,44.9685,45.0152,44.8017,44.8351,67700.0
2015-04-29 10:30:00,67.23,67.41,67.21,67.26,74200.0,44.8418,44.9618,44.8284,44.8618,74200.0
2015-04-29 11:00:00,67.26,67.4,67.26,67.28,113200.0,44.8618,44.9551,44.8618,44.8751,113200.0
2015-04-29 11:30:00,67.3,67.4,67.23,67.39,32500.0,44.8884,44.9551,44.8418,44.9485,32500.0
2015-04-29 12:00:00,67.39,67.43,67.27,67.28,48900.0,44.9485,44.9751,44.8684,44.8751,48900.0
2015-04-29 12:30:00,67.27,67.39,67.24,67.3,53200.0,44.8684,44.9485,44.8484,44.8884,53200.0
2015-04-29 13:00:00,67.29,67.31,67.19,67.27,38800.0,44.8818,44.8951,44.8151,44.8684,38800.0
2015-04-29 13:30:00,67.26,67.41,67.24,67.27,54300.0,44.8618,44.9618,44.8484,44.8684,54300.0
2015-04-29 14:00:00,67.29,67.42,67.06,67.3,128300.0,44.8818,44.9685,44.7284,44.8884,128300.0
2015-04-29 14:30:00,67.29,67.44,67.19,67.25,83100.0,44.8818,44.9818,44.8151,44.8551,83100.0
2015-04-29 15:00:00,67.25,67.31,67.18,67.23,65200.0,44.8551,44.8951,44.8084,44.8418,65200.0
2015-04-29 15:30:00,67.24,67.34,67.22,67.27,208100.0,44.8484,44.9151,44.8351,44.8684,208100.0
2015-04-30 09:30:00,67.01,67.01,66.24,66.24,129700.0,44.695,44.695,44.1814,44.1814,129700.0
2015-04-30 10:00:00,66.24,66.55,66.07,66.39,147600.0,44.1814,44.3882,44.068,44.2815,147600.0
2015-04-30 10:30:00,66.38,66.47,66.23,66.24,103800.0,44.2748,44.3348,44.1748,44.1814,103800.0
2015-04-30 11:00:00,66.24,66.46,66.18,66.45,83300.0,44.1814,44.3282,44.1414,44.3215,83300.0
2015-04-30 11:30:00,66.46,66.55,66.28,66.28,84600.0,44.3282,44.3882,44.2081,44.2081,84600.0
2015-04-30 12:00:00,66.32,66.56,66.3,66.54,37200.0,44.2348,44.3949,44.2215,44.3815,37200.0
2015-04-30 12:30:00,66.55,66.58,66.41,66.51,61400.0,44.3882,44.4082,44.2948,44.3615,61400.0
2015-04-30 13:00:00,66.55,66.62,66.42,66.48,35100.0,44.3882,44.4349,44.3015,44.3415,35100.0
2015-04-30 13:30:00,66.46,66.6,66.44,66.58,35700.0,44.3282,44.4215,44.3148,44.4082,35700.0
2015-04-30 14:00:00,66.59,66.63,66.45,66.45,46200.0,44.4149,44.4416,44.3215,44.3215,46200.0
2015-04-30 14:30:00,66.45,66.6,66.27,66.33,125300.0,44.3215,44.4215,44.2014,44.2415,125300.0
2015-04-30 15:00:00,66.33,66.39,66.19,66.34,118000.0,44.2415,44.2815,44.1481,44.2481,118000.0
2015-04-30 15:30:00,66.36,66.67,66.24,66.47,512800.0,44.2615,44.4682,44.1814,44.3348,512800.0
2015-05-01 09:30:00,66.3,66.35,65.87,66.16,161100.0,44.2215,44.2548,43.9346,44.1281,161100.0
2015-05-01 10:00:00,66.17,66.18,65.98,66.17,43300.0,44.1347,44.1414,44.008,44.1347,43300.0
2015-05-01 10:30:00,66.19,66.26,66.03,66.16,61700.0,44.1481,44.1948,44.0414,44.1281,61700.0
2015-05-01 11:00:00,66.18,66.21,66.04,66.16,47300.0,44.1414,44.1614,44.048,44.1281,47300.0
2015-05-01 11:30:00,66.16,66.18,66.0,66.05,30900.0,44.1281,44.1414,44.0214,44.0547,30900.0
2015-05-01 12:00:00,66.03,66.04,65.89,65.95,48200.0,44.0414,44.048,43.948,43.988,48200.0
2015-05-01 12:30:00,65.95,66.11,65.95,66.09,40800.0,43.988,44.0947,43.988,44.0814,40800.0
2015-05-01 13:00:00,66.09,66.17,66.04,66.1,43000.0,44.0814,44.1347,44.048,44.0881,43000.0
2015-05-01 13:30:00,66.1,66.25,66.05,66.2,56100.0,44.0881,44.1881,44.0547,44.1548,56100.0
2015-05-01 14:00:00,66.18,66.22,66.06,66.2,76700.0,44.1414,44.1681,44.0614,44.1548,76700.0
2015-05-01 14:30:00,66.18,66.18,66.05,66.1,68800.0,44.1414,44.1414,44.0547,44.0881,68800.0
2015-05-01 15:00:00,66.11,66.11,66.02,66.04,69700.0,44.0947,44.0947,44.0347,44.048,69700.0
2015-05-01 15:30:00,66.05,66.09,65.95,66.0,189500.0,44.0547,44.0814,43.988,44.0214,189500.0
2015-05-04 09:30:00,66.31,66.4,66.12,66.32,49400.0,44.2281,44.2881,44.1014,44.2348,49400.0
2015-05-04 10:00:00,66.3,66.39,66.21,66.21,77900.0,44.2215,44.2815,44.1614,44.1614,77900.0
2015-05-04 10:30:00,66.23,66.26,66.15,66.22,63600.0,44.1748,44.1948,44.1214,44.1681,63600.0
2015-05-04 11:00:00,66.22,66.39,66.18,66.38,60300.0,44.1681,44.2815,44.1414,44.2748,60300.0
2015-05-04 11:30:00,66.37,66.48,66.31,66.48,44500.0,44.2681,44.3415,44.2281,44.3415,44500.0
2015-05-04 12:00:00,66.47,66.5,66.37,66.49,39900.0,44.3348,44.3548,44.2681,44.3482,39900.0
2015-05-04 12:30:00,66.49,66.57,66.46,66.52,33800.0,44.3482,44.4015,44.3282,44.3682,33800.0
2015-05-04 13:00:00,66.52,66.57,66.5,66.55,38000.0,44.3682,44.4015,44.3548,44.3882,38000.0
2015-05-04 13:30:00,66.55,66.58,66.47,66.53,35900.0,44.3882,44.4082,44.3348,44.3749,35900.0
2015-05-04 14:00:00,66.54,66.55,66.4,66.47,44300.0,44.3815,44.3882,44.2881,44.3348,44300.0
2015-05-04 14:30:00,66.47,66.56,66.41,66.55,81300.0,44.3348,44.3949,44.2948,44.3882,81300.0
2015-05-04 15:00:00,66.54,66.55,66.48,66.54,86700.0,44.3815,44.3882,44.3415,44.3815,86700.0
2015-05-04 15:30:00,66.54,66.58,66.49,66.53,139500.0,44.3815,44.4082,44.3482,44.3749,139500.0
2015-05-05 09:30:00,66.5,66.65,66.41,66.5,81800.0,44.3548,44.4549,44.2948,44.3548,81800.0
2015-05-05 10:00:00,66.52,66.72,66.4,66.64,69200.0,44.3682,44.5016,44.2881,44.4482,69200.0
2015-05-05 10:30:00,66.64,66.64,66.34,66.39,67400.0,44.4482,44.4482,44.2481,44.2815,67400.0
2015-05-05 11:00:00,66.37,66.38,65.96,65.97,76300.0,44.2681,44.2748,43.9947,44.0013,76300.0
2015-05-05 11:30:00,65.96,66.01,65.83,66.0,71700.0,43.9947,44.028,43.908,44.0214,71700.0
2015-05-05 12:00:00,66.02,66.09,65.96,65.97,45600.0,44.0347,44.0814,43.9947,44.0013,45600.0
2015-05-05 12:30:00,65.98,65.98,65.81,65.88,66400.0,44.008,44.008,43.8946,43.9413,66400.0
2015-05-05 13:00:00,65.88,65.92,65.72,65.86,57400.0,43.9413,43.968,43.8346,43.928,57400.0
2015-05-05 13:30:00,65.86,66.0,65.75,65.79,59400.0,43.928,44.0214,43.8546,43.8813,59400.0
2015-05-05 14:00:00,65.8,65.96,65.72,65.73,43300.0,43.888,43.9947,43.8346,43.8413,43300.0
2015-05-05 14:30:00,65.72,65.84,65.7,65.73,44300.0,43.8346,43.9146,43.8213,43.8413,44300.0
2015-05-05 15:00:00,65.76,65.86,65.64,65.85,50600.0,43.8613,43.928,43.7812,43.9213,50600.0
2015-05-05 15:30:00,65.85,65.98,65.83,65.97,135500.0,43.9213,44.008,43.908,44.0013,135500.0
2015-05-06 09:30:00,66.27,66.33,65.6,65.72,89500.0,44.2014,44.2415,43.7546,43.8346,89500.0
2015-05-06 10:00:00,65.75,66.22,65.75,66.11,95500.0,43.8546,44.1681,43.8546,44.0947,95500.0
2015-05-06 10:30:00,66.12,66.38,66.01,66.04,92200.0,44.1014,44.2748,44.028,44.048,92200.0
2015-05-06 11:00:00,66.06,66.07,65.82,65.95,38300.0,44.0614,44.068,43.9013,43.988,38300.0
2015-05-06 11:30:00,65.94,65.96,65.61,65.7,190500.0,43.9813,43.9947,43.7612,43.8213,190500.0
2015-05-06 12:00:00,65.72,65.73,65.46,65.51,40500.0,43.8346,43.8413,43.6612,43.6945,40500.0
2015-05-06 12:30:00,65.51,65.59,65.44,65.51,30500.0,43.6945,43.7479,43.6478,43.6945,30500.0
2015-05-06 13:00:00,65.52,65.53,65.37,65.38,50700.0,43.7012,43.7079,43.6011,43.6078,50700.0
2015-05-06 13:30:00,65.39,65.39,65.21,65.35,47600.0,43.6145,43.6145,43.4944,43.5878,47600.0
2015-05-06 14:00:00,65.35,65.45,65.26,65.4,50900.0,43.5878,43.6545,43.5278,43.6212,50900.0
2015-05-06 14:30:00,65.39,65.4,65.19,65.26,47300.0,43.6145,43.6212,43.4811,43.5278,47300.0
2015-05-06 15:00:00,65.28,65.49,65.23,65.49,110000.0,43.5411,43.6812,43.5078,43.6812,110000.0
2015-05-06 15:30:00,65.47,65.72,65.41,65.72,265900.0,43.6678,43.8346,43.6278,43.8346,265900.0
2015-05-07 09:30:00,65.48,65.48,64.43,64.43,191200.0,43.6745,43.6745,42.9742,42.9742,191200.0
2015-05-07 10:00:00,64.42,64.69,64.29,64.3,139800.0,42.9675,43.1476,42.8808,42.8875,139800.0
2015-05-07 10:30:00,64.29,64.59,64.27,64.59,74700.0,42.8808,43.0809,42.8675,43.0809,74700.0
2015-05-07 11:00:00,64.6,65.0,64.6,65.0,66100.0,43.0876,43.3544,43.0876,43.3544,66100.0
2015-05-07 11:30:00,65.02,65.1,64.86,64.86,59300.0,43.3677,43.4211,43.261,43.261,59300.0
2015-05-07 12:00:00,64.9,65.02,64.86,65.0,33700.0,43.2877,43.3677,43.261,43.3544,33700.0
2015-05-07 12:30:00,65.02,65.08,64.97,64.97,52300.0,43.3677,43.4077,43.3344,43.3344,52300.0
2015-05-07 13:00:00,64.98,64.98,64.67,64.73,75200.0,43.341,43.341,43.1343,43.1743,75200.0
2015-05-07 13:30:00,64.73,64.82,64.71,64.77,65600.0,43.1743,43.2343,43.1609,43.201,65600.0
2015-05-07 14:00:00,64.77,64.85,64.73,64.84,58400.0,43.201,43.2543,43.1743,43.2476,58400.0
2015-05-07 14:30:00,64.86,64.99,64.81,64.98,62400.0,43.261,43.3477,43.2276,43.341,62400.0
2015-05-07 15:00:00,64.98,65.0,64.77,64.83,91200.0,43.341,43.3544,43.201,43.241,91200.0
2015-05-07 15:30:00,64.83,65.05,64.73,65.05,201700.0,43.241,43.3877,43.1743,43.3877,201700.0
2015-05-08 09:30:00,65.63,65.7,65.32,65.35,110700.0,43.7746,43.8213,43.5678,43.5878,110700.0
2015-05-08 10:00:00,65.38,65.55,65.28,65.38,90500.0,43.6078,43.7212,43.5411,43.6078,90500.0
2015-05-08 10:30:00,65.37,65.46,65.25,65.29,184100.0,43.6011,43.6612,43.5211,43.5478,184100.0
2015-05-08 11:00:00,65.28,65.56,65.28,65.56,59900.0,43.5411,43.7279,43.5411,43.7279,59900.0
2015-05-08 11:30:00,65.56,65.78,65.56,65.7,85300.0,43.7279,43.8746,43.7279,43.8213,85300.0
2015-05-08 12:00:00,65.7,65.74,65.63,65.73,32200.0,43.8213,43.8479,43.7746,43.8413,32200.0
2015-05-08 12:30:00,65.73,65.79,65.71,65.74,37200.0,43.8413,43.8813,43.8279,43.8479,37200.0
2015-05-08 13:00:00,65.74,65.8,65.69,65.72,48700.0,43.8479,43.888,43.8146,43.8346,48700.0
2015-05-08 13:30:00,65.73,65.76,65.57,65.59,94100.0,43.8413,43.8613,43.7345,43.7479,94100.0
2015-05-08 14:00:00,65.62,65.68,65.49,65.53,44300.0,43.7679,43.8079,43.6812,43.7079,44300.0
2015-05-08 14:30:00,65.52,65.57,65.49,65.52,52200.0,43.7012,43.7345,43.6812,43.7012,52200.0
2015-05-08 15:00:00,65.55,65.58,65.45,65.5,70200.0,43.7212,43.7412,43.6545,43.6879,70200.0
2015-05-08 15:30:00,65.51,65.58,65.43,65.51,159300.0,43.6945,43.7412,43.6412,43.6945,159300.0
2015-05-11 09:30:00,65.6,65.96,65.58,65.88,54500.0,43.7546,43.9947,43.7412,43.9413,54500.0
2015-05-11 10:00:00,65.88,65.91,65.68,65.69,34600.0,43.9413,43.9613,43.8079,43.8146,34600.0
2015-05-11 10:30:00,65.68,65.76,65.49,65.62,34900.0,43.8079,43.8613,43.6812,43.7679,34900.0
2015-05-11 11:00:00,65.6,65.66,65.44,65.5,47000.0,43.7546,43.7946,43.6478,43.6879,47000.0
2015-05-11 11:30:00,65.49,65.55,65.27,65.29,53800.0,43.6812,43.7212,43.5345,43.5478,53800.0
2015-05-11 12:00:00,65.29,65.31,65.18,65.28,46100.0,43.5478,43.5611,43.4744,43.5411,46100.0
2015-05-11 12:30:00,65.28,65.34,65.22,65.32,35600.0,43.5411,43.5811,43.5011,43.5678,35600.0
2015-05-11 13:00:00,65.33,65.33,65.24,65.29,37600.0,43.5745,43.5745,43.5144,43.5478,37600.0
2015-05-11 13:30:00,65.29,65.33,65.25,65.29,32100.0,43.5478,43.5745,43.5211,43.5478,32100.0
2015-05-11 14:00:00,65.3,65.37,65.28,65.3,30100.0,43.5545,43.6011,43.5411,43.5545,30100.0
2015-05-11 14:30:00,65.29,65.32,65.16,65.19,30200.0,43.5478,43.5678,43.4611,43.4811,30200.0
2015-05-11 15:00:00,65.19,65.36,65.16,65.32,64800.0,43.4811,43.5945,43.4611,43.5678,64800.0
2015-05-11 15:30:00,65.32,65.41,65.25,65.35,106400.0,43.5678,43.6278,43.5211,43.5878,106400.0
2015-05-12 09:30:00,65.42,65.66,65.28,65.52,115200.0,43.6345,43.7946,43.5411,43.7012,115200.0
2015-05-12 10:00:00,65.52,65.64,65.43,65.43,69000.0,43.7012,43.7812,43.6412,43.6412,69000.0
2015-05-12 10:30:00,65.43,65.85,65.42,65.84,54600.0,43.6412,43.9213,43.6345,43.9146,54600.0
2015-05-12 11:00:00,65.84,65.97,65.76,65.87,64500.0,43.9146,44.0013,43.8613,43.9346,64500.0
2015-05-12 11:30:00,65.87,66.03,65.86,65.93,54500.0,43.9346,44.0414,43.928,43.9747,54500.0
2015-05-12 12:00:00,65.93,65.97,65.82,65.84,39200.0,43.9747,44.0013,43.9013,43.9146,39200.0
2015-05-12 12:30:00,65.84,65.96,65.81,65.93,34600.0,43.9146,43.9947,43.8946,43.9747,34600.0
2015-05-12 13:00:00,65.94,65.97,65.79,65.79,48600.0,43.9813,44.0013,43.8813,43.8813,48600.0
2015-05-12 13:30:00,65.79,65.81,65.65,65.71,31600.0,43.8813,43.8946,43.7879,43.8279,31600.0
2015-05-12 14:00:00,65.73,65.77,65.67,65.77,37300.0,43.8413,43.8679,43.8012,43.8679,37300.0
2015-05-12 14:30:00,65.76,65.82,65.72,65.75,38400.0,43.8613,43.9013,43.8346,43.8546,38400.0
2015-05-12 15:00:00,65.75,65.78,65.64,65.72,46000.0,43.8546,43.8746,43.7812,43.8346,46000.0
2015-05-12 15:30:00,65.73,65.73,65.5,65.51,184700.0,43.8413,43.8413,43.6879,43.6945,184700.0
2015-05-13 09:30:00,65.82,66.02,65.39,65.64,148400.0,43.9013,44.0347,43.6145,43.7812,148400.0
2015-05-13 10:00:00,65.65,65.83,65.58,65.62,75200.0,43.7879,43.908,43.7412,43.7679,75200.0
2015-05-13 10:30:00,65.65,65.73,65.4,65.4,113300.0,43.7879,43.8413,43.6212,43.6212,113300.0
2015-05-13 11:00:00,65.39,65.62,65.36,65.59,37600.0,43.6145,43.7679,43.5945,43.7479,37600.0
2015-05-13 11:30:00,65.58,65.8,65.58,65.73,58200.0,43.7412,43.888,43.7412,43.8413,58200.0
2015-05-13 12:00:00,65.72,65.81,65.72,65.76,33900.0,43.8346,43.8946,43.8346,43.8613,33900.0
2015-05-13 12:30:00,65.76,65.78,65.65,65.69,24300.0,43.8613,43.8746,43.7879,43.8146,24300.0
2015-05-13 13:00:00,65.68,65.79,65.64,65.71,45900.0,43.8079,43.8813,43.7812,43.8279,45900.0
2015-05-13 13:30:00,65.72,65.72,65.55,65.6,35200.0,43.8346,43.8346,43.7212,43.7546,35200.0
2015-05-13 14:00:00,65.61,65.74,65.52,65.52,34000.0,43.7612,43.8479,43.7012,43.7012,34000.0
2015-05-13 14:30:00,65.52,65.55,65.46,65.46,37600.0,43.7012,43.7212,43.6612,43.6612,37600.0
2015-05-13 15:00:00,65.48,65.53,65.44,65.46,39300.0,43.6745,43.7079,43.6478,43.6612,39300.0
2015-05-13 15:30:00,65.47,65.55,65.35,65.51,183200.0,43.6678,43.7212,43.5878,43.6945,183200.0
2015-05-14 09:30:00,65.89,66.1,65.76,65.83,111000.0,43.948,44.0881,43.8613,43.908,111000.0
2015-05-14 10:00:00,65.83,65.85,65.66,65.74,60000.0,43.908,43.9213,43.7946,43.8479,60000.0
2015-05-14 10:30:00,65.75,65.77,65.63,65.72,52700.0,43.8546,43.8679,43.7746,43.8346,52700.0
2015-05-14 11:00:00,65.73,65.78,65.49,65.54,63200.0,43.8413,43.8746,43.6812,43.7145,63200.0
2015-05-14 11:30:00,65.55,65.63,65.48,65.61,41900.0,43.7212,43.7746,43.6745,43.7612,41900.0
2015-05-14 12:00:00,65.61,65.62,65.53,65.54,43400.0,43.7612,43.7679,43.7079,43.7145,43400.0
2015-05-14 12:30:00,65.54,65.62,65.53,65.56,33800.0,43.7145,43.7679,43.7079,43.7279,33800.0
2015-05-14 13:00:00,65.56,65.69,65.54,65.62,61000.0,43.7279,43.8146,43.7145,43.7679,61000.0
2015-05-14 13:30:00,65.62,65.71,65.55,65.71,49500.0,43.7679,43.8279,43.7212,43.8279,49500.0
2015-05-14 14:00:00,65.71,65.88,65.71,65.81,56600.0,43.8279,43.9413,43.8279,43.8946,56600.0
2015-05-14 14:30:00,65.8,65.8,65.65,65.71,63800.0,43.888,43.888,43.7879,43.8279,63800.0
2015-05-14 15:00:00,65.7,65.8,65.7,65.73,40300.0,43.8213,43.888,43.8213,43.8413,40300.0
2015-05-14 15:30:00,65.74,65.83,65.69,65.77,129200.0,43.8479,43.908,43.8146,43.8679,129200.0
2015-05-15 09:30:00,65.57,65.58,65.17,65.22,84900.0,43.7345,43.7412,43.4678,43.5011,84900.0
2015-05-15 10:00:00,65.23,65.48,65.18,65.46,107500.0,43.5078,43.6745,43.4744,43.6612,107500.0
2015-05-15 10:30:00,65.47,65.64,65.41,65.58,86700.0,43.6678,43.7812,43.6278,43.7412,86700.0
2015-05-15 11:00:00,65.58,65.6,65.39,65.46,37700.0,43.7412,43.7546,43.6145,43.6612,37700.0
2015-05-15 11:30:00,65.46,65.5,65.34,65.37,116900.0,43.6612,43.6879,43.5811,43.6011,116900.0
2015-05-15 12:00:00,65.38,65.42,65.31,65.32,45800.0,43.6078,43.6345,43.5611,43.5678,45800.0
2015-05-15 12:30:00,65.33,65.34,65.28,65.3,32800.0,43.5745,43.5811,43.5411,43.5545,32800.0
2015-05-15 13:00:00,65.3,65.35,65.2,65.33,42200.0,43.5545,43.5878,43.4878,43.5745,42200.0
2015-05-15 13:30:00,65.32,65.38,65.29,65.37,43200.0,43.5678,43.6078,43.5478,43.6011,43200.0
2015-05-15 14:00:00,65.37,65.51,65.33,65.49,42600.0,43.6011,43.6945,43.5745,43.6812,42600.0
2015-05-15 14:30:00,65.48,65.58,65.47,65.55,57000.0,43.6745,43.7412,43.6678,43.7212,57000.0
2015-05-15 15:00:00,65.54,65.56,65.47,65.51,125100.0,43.7145,43.7279,43.6678,43.6945,125100.0
2015-05-15 15:30:00,65.51,65.55,65.41,65.5,220800.0,43.6945,43.7212,43.6278,43.6879,220800.0
2015-05-18 09:30:00,65.34,65.45,65.29,65.38,40000.0,43.5811,43.6545,43.5478,43.6078,40000.0
2015-05-18 10:00:00,65.4,65.46,65.31,65.31,40500.0,43.6212,43.6612,43.5611,43.5611,40500.0
2015-05-18 10:30:00,65.31,65.33,65.13,65.14,123700.0,43.5611,43.5745,43.4411,43.4477,123700.0
2015-05-18 11:00:00,65.16,65.2,65.03,65.05,52300.0,43.4611,43.4878,43.3744,43.3877,52300.0
2015-05-18 11:30:00,65.05,65.08,65.01,65.04,26400.0,43.3877,43.4077,43.361,43.381,26400.0
2015-05-18 12:00:00,65.04,65.06,64.96,64.98,45800.0,43.381,43.3944,43.3277,43.341,45800.0
2015-05-18 12:30:00,64.98,64.99,64.93,64.94,19300.0,43.341,43.3477,43.3077,43.3143,19300.0
2015-05-18 13:00:00,64.95,65.05,64.94,65.03,29700.0,43.321,43.3877,43.3143,43.3744,29700.0
2015-05-18 13:30:00,65.04,65.11,65.03,65.09,26900.0,43.381,43.4277,43.3744,43.4144,26900.0
2015-05-18 14:00:00,65.1,65.18,65.09,65.16,34100.0,43.4211,43.4744,43.4144,43.4611,34100.0
2015-05-18 14:30:00,65.16,65.17,65.08,65.12,39100.0,43.4611,43.4678,43.4077,43.4344,39100.0
2015-05-18 15:00:00,65.12,65.18,65.11,65.16,29600.0,43.4344,43.4744,43.4277,43.4611,29600.0
2015-05-18 15:30:00,65.15,65.18,65.11,65.13,68300.0,43.4544,43.4744,43.4277,43.4411,68300.0
2015-05-19 09:30:00,64.95,64.99,64.33,64.93,220000.0,43.321,43.3477,42.9075,43.3077,220000.0
2015-05-19 10:00:00,64.93,65.17,64.93,65.06,73600.0,43.3077,43.4678,43.3077,43.3944,73600.0
2015-05-19 10:30:00,65.05,65.12,64.79,64.82,54800.0,43.3877,43.4344,43.2143,43.2343,54800.0
2015-05-19 11:00:00,64.81,64.97,64.8,64.96,52500.0,43.2276,43.3344,43.221,43.3277,52500.0
2015-05-19 11:30:00,64.95,65.12,64.88,65.11,33800.0,43.321,43.4344,43.2743,43.4277,33800.0
2015-05-19 12:00:00,65.1,65.13,64.92,64.96,48800.0,43.4211,43.4411,43.301,43.3277,48800.0
2015-05-19 12:30:00,64.97,65.01,64.93,64.94,24500.0,43.3344,43.361,43.3077,43.3143,24500.0
2015-05-19 13:00:00,64.93,65.25,64.91,65.24,123600.0,43.3077,43.5211,43.2943,43.5144,123600.0
2015-05-19 13:30:00,65.25,65.43,65.22,65.43,116600.0,43.5211,43.6412,43.5011,43.6412,116600.0
2015-05-19 14:00:00,65.41,65.55,65.38,65.54,78100.0,43.6278,43.7212,43.6078,43.7145,78100.0
2015-05-19 14:30:00,65.53,65.65,65.51,65.56,123500.0,43.7079,43.7879,43.6945,43.7279,123500.0
2015-05-19 15:00:00,65.57,65.59,65.45,65.46,205700.0,43.7345,43.7479,43.6545,43.6612,205700.0
2015-05-19 15:30:00,65.46,65.68,65.42,65.48,260900.0,43.6612,43.8079,43.6345,43.6745,260900.0
2015-05-20 09:30:00,65.58,65.76,65.16,65.58,204400.0,43.7412,43.8613,43.4611,43.7412,204400.0
2015-05-20 10:00:00,65.59,65.69,65.53,65.57,74100.0,43.7479,43.8146,43.7079,43.7345,74100.0
2015-05-20 10:30:00,65.56,65.64,65.54,65.58,28100.0,43.7279,43.7812,43.7145,43.7412,28100.0
2015-05-20 11:00:00,65.57,65.67,65.42,65.43,98300.0,43.7345,43.8012,43.6345,43.6412,98300.0
2015-05-20 11:30:00,65.45,65.5,65.3,65.33,35100.0,43.6545,43.6879,43.5545,43.5745,35100.0
2015-05-20 12:00:00,65.32,65.33,65.13,65.24,40600.0,43.5678,43.5745,43.4411,43.5144,40600.0
2015-05-20 12:30:00,65.24,65.26,65.17,65.25,47600.0,43.5144,43.5278,43.4678,43.5211,47600.0
2015-05-20 13:00:00,65.25,65.38,65.22,65.26,44700.0,43.5211,43.6078,43.5011,43.5278,44700.0
2015-05-20 13:30:00,65.28,65.37,65.23,65.35,26300.0,43.5411,43.6011,43.5078,43.5878,26300.0
2015-05-20 14:00:00,65.35,65.56,65.23,65.53,86100.0,43.5878,43.7279,43.5078,43.7079,86100.0
2015-05-20 14:30:00,65.54,65.55,65.28,65.28,57600.0,43.7145,43.7212,43.5411,43.5411,57600.0
2015-05-20 15:00:00,65.29,65.39,65.12,65.17,42700.0,43.5478,43.6145,43.4344,43.4678,42700.0
2015-05-20 15:30:00,65.18,65.38,65.12,65.21,154700.0,43.4744,43.6078,43.4344,43.4944,154700.0
2015-05-21 09:30:00,65.21,65.59,65.16,65.42,135600.0,43.4944,43.7479,43.4611,43.6345,135600.0
2015-05-21 10:00:00,65.42,65.64,65.42,65.63,129500.0,43.6345,43.7812,43.6345,43.7746,129500.0
2015-05-21 10:30:00,65.64,65.89,65.64,65.79,127800.0,43.7812,43.948,43.7812,43.8813,127800.0
2015-05-21 11:00:00,65.8,65.96,65.8,65.9,93400.0,43.888,43.9947,43.888,43.9547,93400.0
2015-05-21 11:30:00,65.91,66.08,65.91,65.94,63200.0,43.9613,44.0747,43.9613,43.9813,63200.0
2015-05-21 12:00:00,65.95,65.98,65.87,65.97,38400.0,43.988,44.008,43.9346,44.0013,38400.0
2015-05-21 12:30:00,65.97,66.06,65.95,66.04,34300.0,44.0013,44.0614,43.988,44.048,34300.0
2015-05-21 13:00:00,66.03,66.05,65.97,66.0,56200.0,44.0414,44.0547,44.0013,44.0214,56200.0
2015-05-21 13:30:00,66.0,66.05,65.88,65.89,51000.0,44.0214,44.0547,43.9413,43.948,51000.0
2015-05-21 14:00:00,65.87,65.98,65.87,65.95,39200.0,43.9346,44.008,43.9346,43.988,39200.0
2015-05-21 14:30:00,65.95,65.95,65.85,65.9,37900.0,43.988,43.988,43.9213,43.9547,37900.0
2015-05-21 15:00:00,65.92,65.95,65.76,65.88,79400.0,43.968,43.988,43.8613,43.9413,79400.0
2015-05-21 15:30:00,65.89,65.99,65.8,65.82,199400.0,43.948,44.0147,43.888,43.9013,199400.0
2015-05-22 09:30:00,65.45,65.53,65.08,65.32,89200.0,43.6545,43.7079,43.4077,43.5678,89200.0
2015-05-22 10:00:00,65.34,65.35,65.11,65.12,35400.0,43.5811,43.5878,43.4277,43.4344,35400.0
2015-05-22 10:30:00,65.12,65.24,65.1,65.19,41800.0,43.4344,43.5144,43.4211,43.4811,41800.0
2015-05-22 11:00:00,65.19,65.26,65.08,65.13,42000.0,43.4811,43.5278,43.4077,43.4411,42000.0
2015-05-22 11:30:00,65.13,65.36,65.12,65.35,66800.0,43.4411,43.5945,43.4344,43.5878,66800.0
2015-05-22 12:00:00,65.36,65.41,65.22,65.39,52300.0,43.5945,43.6278,43.5011,43.6145,52300.0
2015-05-22 12:30:00,65.4,65.42,65.24,65.24,28200.0,43.6212,43.6345,43.5144,43.5144,28200.0
2015-05-22 13:00:00,65.24,65.34,65.2,65.27,24500.0,43.5144,43.5811,43.4878,43.5345,24500.0
2015-05-22 13:30:00,65.26,65.37,65.23,65.36,44300.0,43.5278,43.6011,43.5078,43.5945,44300.0
2015-05-22 14:00:00,65.36,65.36,65.24,65.25,47700.0,43.5945,43.5945,43.5144,43.5211,47700.0
2015-05-22 14:30:00,65.24,65.33,65.21,65.33,86100.0,43.5144,43.5745,43.4944,43.5745,86100.0
2015-05-22 15:00:00,65.33,65.38,65.32,65.33,27100.0,43.5745,43.6078,43.5678,43.5745,27100.0
2015-05-22 15:30:00,65.34,65.35,65.23,65.33,143900.0,43.5811,43.5878,43.5078,43.5745,143900.0
2015-05-26 09:30:00,64.8,64.81,64.5,64.59,122300.0,43.221,43.2276,43.0209,43.0809,122300.0
2015-05-26 10:00:00,64.57,64.6,64.33,64.33,85000.0,43.0676,43.0876,42.9075,42.9075,85000.0
2015-05-26 10:30:00,64.34,64.36,64.1,64.1,61200.0,42.9141,42.9275,42.7541,42.7541,61200.0
2015-05-26 11:00:00,64.11,64.12,63.81,63.99,141000.0,42.7607,42.7674,42.5606,42.6807,141000.0
2015-05-26 11:30:00,64.01,64.14,63.89,63.89,37400.0,42.694,42.7808,42.614,42.614,37400.0
2015-05-26 12:00:00,63.89,64.05,63.81,63.92,50300.0,42.614,42.7207,42.5606,42.634,50300.0
2015-05-26 12:30:00,63.92,63.96,63.8,63.8,31300.0,42.634,42.6607,42.554,42.554,31300.0
2015-05-26 13:00:00,63.78,63.79,63.54,63.72,85200.0,42.5406,42.5473,42.3806,42.5006,85200.0
2015-05-26 13:30:00,63.73,63.77,63.59,63.6,41100.0,42.5073,42.534,42.4139,42.4206,41100.0
2015-05-26 14:00:00,63.6,63.74,63.59,63.74,54600.0,42.4206,42.514,42.4139,42.514,54600.0
2015-05-26 14:30:00,63.74,63.8,63.66,63.75,56500.0,42.514,42.554,42.4606,42.5206,56500.0
2015-05-26 15:00:00,63.75,63.9,63.72,63.88,60300.0,42.5206,42.6207,42.5006,42.6073,60300.0
2015-05-26 15:30:00,63.89,64.04,63.87,64.01,227700.0,42.614,42.7141,42.6007,42.694,227700.0
2015-05-27 09:30:00,64.02,64.32,63.78,64.28,381500.0,42.7007,42.9008,42.5406,42.8741,381500.0
2015-05-27 10:00:00,64.28,64.44,64.13,64.28,234800.0,42.8741,42.9808,42.7741,42.8741,234800.0
2015-05-27 10:30:00,64.27,64.28,64.04,64.18,55400.0,42.8675,42.8741,42.7141,42.8074,55400.0
2015-05-27 11:00:00,64.19,64.29,64.09,64.27,66400.0,42.8141,42.8808,42.7474,42.8675,66400.0
2015-05-27 11:30:00,64.27,64.32,64.15,64.21,63500.0,42.8675,42.9008,42.7874,42.8274,63500.0
2015-05-27 12:00:00,64.21,64.48,64.21,64.44,108200.0,42.8274,43.0075,42.8274,42.9808,108200.0
2015-05-27 12:30:00,64.44,64.44,64.31,64.32,36900.0,42.9808,42.9808,42.8941,42.9008,36900.0
2015-05-27 13:00:00,64.33,64.38,64.3,64.36,37500.0,42.9075,42.9408,42.8875,42.9275,37500.0
2015-05-27 13:30:00,64.36,64.47,64.36,64.42,41100.0,42.9275,43.0009,42.9275,42.9675,41100.0
2015-05-27 14:00:00,64.41,64.43,64.36,64.36,32700.0,42.9608,42.9742,42.9275,42.9275,32700.0
2015-05-27 14:30:00,64.37,64.44,64.34,64.41,37000.0,42.9342,42.9808,42.9141,42.9608,37000.0
2015-05-27 15:00:00,64.41,64.46,64.28,64.29,51600.0,42.9608,42.9942,42.8741,42.8808,51600.0
2015-05-27 15:30:00,64.29,64.3,64.09,64.14,262900.0,42.8808,42.8875,42.7474,42.7808,262900.0
2015-05-28 09:30:00,64.08,64.57,64.04,64.26,216300.0,42.7407,43.0676,42.7141,42.8608,216300.0
2015-05-28 10:00:00,64.28,64.28,63.83,63.83,138300.0,42.8741,42.8741,42.574,42.574,138300.0
2015-05-28 10:30:00,63.83,63.83,63.37,63.42,87900.0,42.574,42.574,42.2672,42.3005,87900.0
2015-05-28 11:00:00,63.46,63.48,63.26,63.31,55900.0,42.3272,42.3405,42.1938,42.2271,55900.0
2015-05-28 11:30:00,63.32,63.49,63.29,63.48,40300.0,42.2338,42.3472,42.2138,42.3405,40300.0
2015-05-28 12:00:00,63.49,63.82,63.43,63.78,61200.0,42.3472,42.5673,42.3072,42.5406,61200.0
2015-05-28 12:30:00,63.77,63.77,63.51,63.66,40700.0,42.534,42.534,42.3605,42.4606,40700.0
2015-05-28 13:00:00,63.66,63.88,63.65,63.84,40500.0,42.4606,42.6073,42.4539,42.5807,40500.0
2015-05-28 13:30:00,63.84,64.0,63.82,63.93,40500.0,42.5807,42.6874,42.5673,42.6407,40500.0
2015-05-28 14:00:00,63.94,64.12,63.92,64.1,69100.0,42.6474,42.7674,42.634,42.7541,69100.0
2015-05-28 14:30:00,64.1,64.34,64.05,64.34,79200.0,42.7541,42.9141,42.7207,42.9141,79200.0
2015-05-28 15:00:00,64.3,64.39,64.21,64.26,54700.0,42.8875,42.9475,42.8274,42.8608,54700.0
2015-05-28 15:30:00,64.26,64.42,64.26,64.37,131000.0,42.8608,42.9675,42.8608,42.9342,131000.0
2015-05-29 09:30:00,63.83,64.05,63.46,63.49,157300.0,42.574,42.7207,42.3272,42.3472,157300.0
2015-05-29 10:00:00,63.49,63.72,63.43,63.57,72100.0,42.3472,42.5006,42.3072,42.4006,72100.0
2015-05-29 10:30:00,63.57,63.58,63.29,63.39,85900.0,42.4006,42.4072,42.2138,42.2805,85900.0
2015-05-29 11:00:00,63.39,63.43,63.08,63.11,83000.0,42.2805,42.3072,42.0737,42.0938,83000.0
2015-05-29 11:30:00,63.12,63.44,63.03,63.41,70300.0,42.1004,42.3139,42.0404,42.2938,70300.0
2015-05-29 12:00:00,63.41,63.45,63.3,63.41,45100.0,42.2938,42.3205,42.2205,42.2938,45100.0
2015-05-29 12:30:00,63.42,63.6,63.4,63.55,60600.0,42.3005,42.4206,42.2872,42.3872,60600.0
2015-05-29 13:00:00,63.55,63.66,63.44,63.61,105000.0,42.3872,42.4606,42.3139,42.4272,105000.0
2015-05-29 13:30:00,63.62,63.68,63.57,63.57,30000.0,42.4339,42.4739,42.4006,42.4006,30000.0
2015-05-29 14:00:00,63.56,63.69,63.56,63.63,48400.0,42.3939,42.4806,42.3939,42.4406,48400.0
2015-05-29 14:30:00,63.62,63.71,63.54,63.62,70900.0,42.4339,42.4939,42.3806,42.4339,70900.0
2015-05-29 15:00:00,63.64,63.67,63.5,63.63,107400.0,42.4473,42.4673,42.3539,42.4406,107400.0
2015-05-29 15:30:00,63.62,63.75,63.5,63.64,272100.0,42.4339,42.5206,42.3539,42.4473,272100.0
2015-06-01 09:30:00,63.55,63.65,63.3,63.4,91424.0,42.3872,42.4539,42.2205,42.2872,91424.0
2015-06-01 10:00:00,63.39,63.39,62.97,63.02,167538.0,42.2805,42.2805,42.0004,42.0337,167538.0
2015-06-01 10:30:00,63.01,63.03,62.48,62.53,152850.0,42.0271,42.0404,41.6735,41.7069,152850.0
2015-06-01 11:00:00,62.53,62.65,62.44,62.48,116000.0,41.7069,41.7869,41.6469,41.6735,116000.0
2015-06-01 11:30:00,62.46,62.57,62.46,62.53,55262.0,41.6602,41.7336,41.6602,41.7069,55262.0
2015-06-01 12:00:00,62.54,62.64,62.52,62.61,70217.0,41.7136,41.7803,41.7002,41.7603,70217.0
2015-06-01 12:30:00,62.61,62.87,62.61,62.84,66452.0,41.7603,41.9337,41.7603,41.9137,66452.0
2015-06-01 13:00:00,62.83,62.97,62.82,62.9,72685.0,41.907,42.0004,41.9003,41.9537,72685.0
2015-06-01 13:30:00,62.89,63.04,62.89,63.02,74139.0,41.947,42.0471,41.947,42.0337,74139.0
2015-06-01 14:00:00,63.01,63.08,62.94,63.05,71942.0,42.0271,42.0737,41.9804,42.0537,71942.0
2015-06-01 14:30:00,63.05,63.14,63.0,63.0,73947.0,42.0537,42.1138,42.0204,42.0204,73947.0
2015-06-01 15:00:00,63.01,63.1,62.9,62.91,89337.0,42.0271,42.0871,41.9537,41.9604,89337.0
2015-06-01 15:30:00,62.91,62.93,62.8,62.88,193684.0,41.9604,41.9737,41.887,41.9403,193684.0
2015-06-02 09:30:00,63.1,63.27,62.97,63.23,112485.0,42.0871,42.2005,42.0004,42.1738,112485.0
2015-06-02 10:00:00,63.22,63.67,63.22,63.59,130522.0,42.1671,42.4673,42.1671,42.4139,130522.0
2015-06-02 10:30:00,63.61,63.8,63.58,63.8,72320.0,42.4272,42.554,42.4072,42.554,72320.0
2015-06-02 11:00:00,63.81,63.86,63.65,63.65,80144.0,42.5606,42.594,42.4539,42.4539,80144.0
2015-06-02 11:30:00,63.65,63.83,63.59,63.83,51807.0,42.4539,42.574,42.4139,42.574,51807.0
2015-06-02 12:00:00,63.84,64.09,63.78,64.01,62409.0,42.5807,42.7474,42.5406,42.694,62409.0
2015-06-02 12:30:00,64.01,64.13,63.91,63.99,112317.0,42.694,42.7741,42.6273,42.6807,112317.0
2015-06-02 13:00:00,63.98,64.08,63.96,63.96,55662.0,42.674,42.7407,42.6607,42.6607,55662.0
2015-06-02 13:30:00,63.95,64.06,63.91,64.05,41844.0,42.654,42.7274,42.6273,42.7207,41844.0
2015-06-02 14:00:00,64.05,64.06,63.91,63.97,80281.0,42.7207,42.7274,42.6273,42.6674,80281.0
2015-06-02 14:30:00,63.97,64.01,63.86,64.0,66668.0,42.6674,42.694,42.594,42.6874,66668.0
2015-06-02 15:00:00,63.99,63.99,63.78,63.79,117871.0,42.6807,42.6807,42.5406,42.5473,117871.0
2015-06-02 15:30:00,63.78,63.81,63.7,63.73,176996.0,42.5406,42.5606,42.4873,42.5073,176996.0
2015-06-03 09:30:00,63.56,64.04,63.49,64.04,97818.0,42.3939,42.7141,42.3472,42.7141,97818.0
2015-06-03 10:00:00,64.06,64.27,64.06,64.24,52145.0,42.7274,42.8675,42.7274,42.8475,52145.0
2015-06-03 10:30:00,64.24,64.3,64.17,64.19,54112.0,42.8475,42.8875,42.8008,42.8141,54112.0
2015-06-03 11:00:00,64.18,64.3,64.17,64.29,33542.0,42.8074,42.8875,42.8008,42.8808,33542.0
2015-06-03 11:30:00,64.29,64.29,64.2,64.28,58218.0,42.8808,42.8808,42.8208,42.8741,58218.0
2015-06-03 12:00:00,64.27,64.34,64.27,64.31,108737.0,42.8675,42.9141,42.8675,42.8941,108737.0
2015-06-03 12:30:00,64.29,64.4,64.19,64.39,32463.0,42.8808,42.9542,42.8141,42.9475,32463.0
2015-06-03 13:00:00,64.39,64.39,64.21,64.27,36185.0,42.9475,42.9475,42.8274,42.8675,36185.0
2015-06-03 13:30:00,64.27,64.41,64.25,64.4,30657.0,42.8675,42.9608,42.8541,42.9542,30657.0
2015-06-03 14:00:00,64.4,64.57,64.4,64.52,70391.0,42.9542,43.0676,42.9542,43.0342,70391.0
2015-06-03 14:30:00,64.52,64.53,64.4,64.47,59521.0,43.0342,43.0409,42.9542,43.0009,59521.0
2015-06-03 15:00:00,64.47,64.51,64.41,64.41,104107.0,43.0009,43.0275,42.9608,42.9608,104107.0
2015-06-03 15:30:00,64.4,64.52,64.39,64.42,197501.0,42.9542,43.0342,42.9475,42.9675,197501.0
2015-06-04 09:30:00,63.91,64.31,63.85,64.27,114955.0,42.6273,42.8941,42.5873,42.8675,114955.0
2015-06-04 10:00:00,64.25,64.51,64.2,64.2,62971.0,42.8541,43.0275,42.8208,42.8208,62971.0
2015-06-04 10:30:00,64.19,64.27,63.89,64.26,51797.0,42.8141,42.8675,42.614,42.8608,51797.0
2015-06-04 11:00:00,64.24,64.25,63.99,63.99,64675.0,42.8475,42.8541,42.6807,42.6807,64675.0
2015-06-04 11:30:00,63.98,63.99,63.75,63.9,73371.0,42.674,42.6807,42.5206,42.6207,73371.0
2015-06-04 12:00:00,63.9,64.03,63.82,63.82,59583.0,42.6207,42.7074,42.5673,42.5673,59583.0
2015-06-04 12:30:00,63.82,63.97,63.77,63.92,45611.0,42.5673,42.6674,42.534,42.634,45611.0
2015-06-04 13:00:00,63.95,63.95,63.66,63.68,59716.0,42.654,42.654,42.4606,42.4739,59716.0
2015-06-04 13:30:00,63.68,63.71,63.57,63.67,65190.0,42.4739,42.4939,42.4006,42.4673,65190.0
2015-06-04 14:00:00,63.66,63.78,63.63,63.68,35599.0,42.4606,42.5406,42.4406,42.4739,35599.0
2015-06-04 14:30:00,63.69,63.74,63.58,63.68,37748.0,42.4806,42.514,42.4072,42.4739,37748.0
2015-06-04 15:00:00,63.68,63.77,63.63,63.67,48335.0,42.4739,42.534,42.4406,42.4673,48335.0
2015-06-04 15:30:00,63.66,64.0,63.66,63.97,237548.0,42.4606,42.6874,42.4606,42.6674,237548.0
2015-06-05 09:30:00,63.57,63.81,63.46,63.68,121827.0,42.4006,42.5606,42.3272,42.4739,121827.0
2015-06-05 10:00:00,63.67,64.35,63.67,64.35,100013.0,42.4673,42.9208,42.4673,42.9208,100013.0
2015-06-05 10:30:00,64.36,64.43,64.13,64.26,89571.0,42.9275,42.9742,42.7741,42.8608,89571.0
2015-06-05 11:00:00,64.25,64.36,64.1,64.12,56857.0,42.8541,42.9275,42.7541,42.7674,56857.0
2015-06-05 11:30:00,64.12,64.13,63.98,64.06,43137.0,42.7674,42.7741,42.674,42.7274,43137.0
2015-06-05 12:00:00,64.04,64.04,63.83,63.83,60744.0,42.7141,42.7141,42.574,42.574,60744.0
2015-06-05 12:30:00,63.82,63.91,63.75,63.85,59866.0,42.5673,42.6273,42.5206,42.5873,59866.0
2015-06-05 13:00:00,63.86,63.98,63.86,63.91,64233.0,42.594,42.674,42.594,42.6273,64233.0
2015-06-05 13:30:00,63.92,64.03,63.9,64.0,60870.0,42.634,42.7074,42.6207,42.6874,60870.0
2015-06-05 14:00:00,64.01,64.1,63.97,64.04,62455.0,42.694,42.7541,42.6674,42.7141,62455.0
2015-06-05 14:30:00,64.06,64.1,64.01,64.05,53904.0,42.7274,42.7541,42.694,42.7207,53904.0
2015-06-05 15:00:00,64.05,64.1,63.95,63.96,54962.0,42.7207,42.7541,42.654,42.6607,54962.0
2015-06-05 15:30:00,63.95,64.01,63.79,63.92,203077.0,42.654,42.694,42.5473,42.634,203077.0
2015-06-08 09:30:00,63.98,64.05,63.22,63.32,169657.0,42.674,42.7207,42.1671,42.2338,169657.0
2015-06-08 10:00:00,63.32,63.45,63.22,63.4,97450.0,42.2338,42.3205,42.1671,42.2872,97450.0
2015-06-08 10:30:00,63.4,63.4,63.25,63.25,66442.0,42.2872,42.2872,42.1871,42.1871,66442.0
2015-06-08 11:00:00,63.26,63.37,63.17,63.17,42418.0,42.1938,42.2672,42.1338,42.1338,42418.0
2015-06-08 11:30:00,63.15,63.18,62.96,62.98,80577.0,42.1204,42.1404,41.9937,42.007,80577.0
2015-06-08 12:00:00,62.98,63.09,62.9,62.94,72007.0,42.007,42.0804,41.9537,41.9804,72007.0
2015-06-08 12:30:00,62.94,63.09,62.91,62.98,76436.0,41.9804,42.0804,41.9604,42.007,76436.0
2015-06-08 13:00:00,62.98,63.14,62.94,63.1,65512.0,42.007,42.1138,41.9804,42.0871,65512.0
2015-06-08 13:30:00,63.12,63.18,63.0,63.16,44279.0,42.1004,42.1404,42.0204,42.1271,44279.0
2015-06-08 14:00:00,63.17,63.28,63.15,63.23,49988.0,42.1338,42.2071,42.1204,42.1738,49988.0
2015-06-08 14:30:00,63.24,63.55,63.24,63.5,68638.0,42.1805,42.3872,42.1805,42.3539,68638.0
2015-06-08 15:00:00,63.5,63.52,63.34,63.48,71976.0,42.3539,42.3672,42.2472,42.3405,71976.0
2015-06-08 15:30:00,63.47,63.5,63.33,63.42,135343.0,42.3339,42.3539,42.2405,42.3005,135343.0
2015-06-09 09:30:00,63.71,63.81,62.94,63.01,178223.0,42.4939,42.5606,41.9804,42.0271,178223.0
2015-06-09 10:00:00,62.99,63.35,62.93,63.34,269686.0,42.0137,42.2538,41.9737,42.2472,269686.0
2015-06-09 10:30:00,63.33,63.82,63.32,63.75,84291.0,42.2405,42.5673,42.2338,42.5206,84291.0
2015-06-09 11:00:00,63.76,63.94,63.73,63.8,92998.0,42.5273,42.6474,42.5073,42.554,92998.0
2015-06-09 11:30:00,63.79,63.86,63.63,63.67,98223.0,42.5473,42.594,42.4406,42.4673,98223.0
2015-06-09 12:00:00,63.68,63.7,63.31,63.32,181290.0,42.4739,42.4873,42.2271,42.2338,181290.0
2015-06-09 12:30:00,63.33,63.46,63.13,63.31,218423.0,42.2405,42.3272,42.1071,42.2271,218423.0
2015-06-09 13:00:00,63.29,63.3,62.97,63.22,420391.0,42.2138,42.2205,42.0004,42.1671,420391.0
2015-06-09 13:30:00,63.22,63.26,63.04,63.1,213843.0,42.1671,42.1938,42.0471,42.0871,213843.0
2015-06-09 14:00:00,63.1,63.22,63.03,63.19,196048.0,42.0871,42.1671,42.0404,42.1471,196048.0
2015-06-09 14:30:00,63.19,63.19,63.06,63.1,467577.0,42.1471,42.1471,42.0604,42.0871,467577.0
2015-06-09 15:00:00,63.09,63.1,63.0,63.06,259194.0,42.0804,42.0871,42.0204,42.0604,259194.0
2015-06-09 15:30:00,63.06,63.17,62.89,63.13,625170.0,42.0604,42.1338,41.947,42.1071,625170.0
2015-06-10 09:30:00,64.0,64.25,63.91,64.1,196929.0,42.6874,42.8541,42.6273,42.7541,196929.0
2015-06-10 10:00:00,64.1,64.11,63.94,64.0,396688.0,42.7541,42.7607,42.6474,42.6874,396688.0
2015-06-10 10:30:00,64.0,64.01,63.83,63.89,1006204.0,42.6874,42.694,42.574,42.614,1006204.0
2015-06-10 11:00:00,63.89,64.04,63.86,63.89,615175.0,42.614,42.7141,42.594,42.614,615175.0
2015-06-10 11:30:00,63.9,63.98,63.84,63.96,1967076.0,42.6207,42.674,42.5807,42.6607,1967076.0
2015-06-10 12:00:00,63.96,64.24,63.95,63.99,299931.0,42.6607,42.8475,42.654,42.6807,299931.0
2015-06-10 12:30:00,63.98,64.15,63.98,64.11,173338.0,42.674,42.7874,42.674,42.7607,173338.0
2015-06-10 13:00:00,64.11,64.11,63.94,63.98,171573.0,42.7607,42.7607,42.6474,42.674,171573.0
2015-06-10 13:30:00,63.98,63.98,63.72,63.73,207317.0,42.674,42.674,42.5006,42.5073,207317.0
2015-06-10 14:00:00,63.73,63.98,63.72,63.96,191706.0,42.5073,42.674,42.5006,42.6607,191706.0
2015-06-10 14:30:00,63.96,63.97,63.74,63.83,196016.0,42.6607,42.6674,42.514,42.574,196016.0
2015-06-10 15:00:00,63.85,63.86,63.63,63.68,240503.0,42.5873,42.594,42.4406,42.4739,240503.0
2015-06-10 15:30:00,63.68,63.87,63.64,63.8,383681.0,42.4739,42.6007,42.4473,42.554,383681.0
2015-06-11 09:30:00,63.85,64.0,63.58,63.68,159583.0,42.5873,42.6874,42.4072,42.4739,159583.0
2015-06-11 10:00:00,63.7,63.73,63.57,63.71,95129.0,42.4873,42.5073,42.4006,42.4939,95129.0
2015-06-11 10:30:00,63.72,63.72,63.2,63.2,94470.0,42.5006,42.5006,42.1538,42.1538,94470.0
2015-06-11 11:00:00,63.2,63.45,63.12,63.43,125869.0,42.1538,42.3205,42.1004,42.3072,125869.0
2015-06-11 11:30:00,63.44,63.5,63.36,63.37,60965.0,42.3139,42.3539,42.2605,42.2672,60965.0
2015-06-11 12:00:00,63.38,63.46,63.32,63.44,43747.0,42.2738,42.3272,42.2338,42.3139,43747.0
2015-06-11 12:30:00,63.45,63.47,63.31,63.39,50165.0,42.3205,42.3339,42.2271,42.2805,50165.0
2015-06-11 13:00:00,63.38,63.55,63.37,63.54,63725.0,42.2738,42.3872,42.2672,42.3806,63725.0
2015-06-11 13:30:00,63.55,63.66,63.52,63.63,38465.0,42.3872,42.4606,42.3672,42.4406,38465.0
2015-06-11 14:00:00,63.64,63.69,63.63,63.63,39857.0,42.4473,42.4806,42.4406,42.4406,39857.0
2015-06-11 14:30:00,63.63,63.76,63.57,63.73,60560.0,42.4406,42.5273,42.4006,42.5073,60560.0
2015-06-11 15:00:00,63.73,63.76,63.66,63.71,49680.0,42.5073,42.5273,42.4606,42.4939,49680.0
2015-06-11 15:30:00,63.7,63.71,63.55,63.62,121750.0,42.4873,42.4939,42.3872,42.4339,121750.0
2015-06-12 09:30:00,63.2,63.2,62.81,62.89,103395.0,42.1538,42.1538,41.8937,41.947,103395.0
2015-06-12 10:00:00,62.88,63.11,62.81,62.83,78146.0,41.9403,42.0938,41.8937,41.907,78146.0
2015-06-12 10:30:00,62.84,63.12,62.79,63.04,137960.0,41.9137,42.1004,41.8803,42.0471,137960.0
2015-06-12 11:00:00,63.03,63.28,62.97,63.2,90251.0,42.0404,42.2071,42.0004,42.1538,90251.0
2015-06-12 11:30:00,63.19,63.25,63.03,63.1,29779.0,42.1471,42.1871,42.0404,42.0871,29779.0
2015-06-12 12:00:00,63.1,63.33,63.07,63.32,57094.0,42.0871,42.2405,42.0671,42.2338,57094.0
2015-06-12 12:30:00,63.32,63.32,63.2,63.22,35887.0,42.2338,42.2338,42.1538,42.1671,35887.0
2015-06-12 13:00:00,63.22,63.33,63.22,63.33,99076.0,42.1671,42.2405,42.1671,42.2405,99076.0
2015-06-12 13:30:00,63.33,63.41,63.29,63.41,37596.0,42.2405,42.2938,42.2138,42.2938,37596.0
2015-06-12 14:00:00,63.38,63.41,63.29,63.3,53087.0,42.2738,42.2938,42.2138,42.2205,53087.0
2015-06-12 14:30:00,63.3,63.36,63.28,63.32,28308.0,42.2205,42.2605,42.2071,42.2338,28308.0
2015-06-12 15:00:00,63.33,63.36,63.26,63.36,64593.0,42.2405,42.2605,42.1938,42.2605,64593.0
2015-06-12 15:30:00,63.36,63.48,63.33,63.34,454535.0,42.2605,42.3405,42.2405,42.2472,454535.0
2015-06-15 09:30:00,62.98,63.2,62.83,63.16,136293.0,42.007,42.1538,41.907,42.1271,136293.0
2015-06-15 10:00:00,63.16,63.32,63.09,63.29,79484.0,42.1271,42.2338,42.0804,42.2138,79484.0
2015-06-15 10:30:00,63.3,63.4,63.14,63.37,61914.0,42.2205,42.2872,42.1138,42.2672,61914.0
2015-06-15 11:00:00,63.39,63.53,63.29,63.31,68849.0,42.2805,42.3739,42.2138,42.2271,68849.0
2015-06-15 11:30:00,63.32,63.44,63.27,63.36,66995.0,42.2338,42.3139,42.2005,42.2605,66995.0
2015-06-15 12:00:00,63.34,63.48,63.28,63.34,48066.0,42.2472,42.3405,42.2071,42.2472,48066.0
2015-06-15 12:30:00,63.34,63.55,63.33,63.48,38692.0,42.2472,42.3872,42.2405,42.3405,38692.0
2015-06-15 13:00:00,63.49,63.5,63.43,63.44,22939.0,42.3472,42.3539,42.3072,42.3139,22939.0
2015-06-15 13:30:00,63.45,63.49,63.26,63.29,57085.0,42.3205,42.3472,42.1938,42.2138,57085.0
2015-06-15 14:00:00,63.32,63.49,63.3,63.38,50117.0,42.2338,42.3472,42.2205,42.2738,50117.0
2015-06-15 14:30:00,63.39,63.47,63.38,63.4,39969.0,42.2805,42.3339,42.2738,42.2872,39969.0
2015-06-15 15:00:00,63.4,63.44,63.35,63.42,69970.0,42.2872,42.3139,42.2538,42.3005,69970.0
2015-06-15 15:30:00,63.42,63.54,63.4,63.52,193123.0,42.3005,42.3806,42.2872,42.3672,193123.0
2015-06-16 09:30:00,63.31,63.51,63.13,63.5,67197.0,42.2271,42.3605,42.1071,42.3539,67197.0
2015-06-16 10:00:00,63.5,63.54,63.18,63.36,39205.0,42.3539,42.3806,42.1404,42.2605,39205.0
2015-06-16 10:30:00,63.36,63.4,63.21,63.24,39898.0,42.2605,42.2872,42.1605,42.1805,39898.0
2015-06-16 11:00:00,63.28,63.59,63.23,63.57,53961.0,42.2071,42.4139,42.1738,42.4006,53961.0
2015-06-16 11:30:00,63.57,63.59,63.44,63.46,67641.0,42.4006,42.4139,42.3139,42.3272,67641.0
2015-06-16 12:00:00,63.45,63.46,63.37,63.45,25843.0,42.3205,42.3272,42.2672,42.3205,25843.0
2015-06-16 12:30:00,63.45,63.49,63.4,63.49,20284.0,42.3205,42.3472,42.2872,42.3472,20284.0
2015-06-16 13:00:00,63.5,63.59,63.43,63.59,32717.0,42.3539,42.4139,42.3072,42.4139,32717.0
2015-06-16 13:30:00,63.6,63.67,63.6,63.63,46231.0,42.4206,42.4673,42.4206,42.4406,46231.0
2015-06-16 14:00:00,63.63,63.69,63.61,63.66,36300.0,42.4406,42.4806,42.4272,42.4606,36300.0
2015-06-16 14:30:00,63.67,63.72,63.65,63.71,57515.0,42.4673,42.5006,42.4539,42.4939,57515.0
2015-06-16 15:00:00,63.7,63.72,63.63,63.72,51472.0,42.4873,42.5006,42.4406,42.5006,51472.0
2015-06-16 15:30:00,63.72,63.77,63.7,63.74,108871.0,42.5006,42.534,42.4873,42.514,108871.0
2015-06-17 09:30:00,63.78,63.93,63.54,63.7,132305.0,42.5406,42.6407,42.3806,42.4873,132305.0
2015-06-17 10:00:00,63.72,63.8,63.58,63.78,68614.0,42.5006,42.554,42.4072,42.5406,68614.0
2015-06-17 10:30:00,63.79,63.8,63.57,63.62,53211.0,42.5473,42.554,42.4006,42.4339,53211.0
2015-06-17 11:00:00,63.63,63.88,63.57,63.65,89543.0,42.4406,42.6073,42.4006,42.4539,89543.0
2015-06-17 11:30:00,63.65,63.71,63.48,63.66,47022.0,42.4539,42.4939,42.3405,42.4606,47022.0
2015-06-17 12:00:00,63.65,63.85,63.59,63.85,52964.0,42.4539,42.5873,42.4139,42.5873,52964.0
2015-06-17 12:30:00,63.84,63.88,63.63,63.67,44932.0,42.5807,42.6073,42.4406,42.4673,44932.0
2015-06-17 13:00:00,63.65,63.68,63.6,63.62,28689.0,42.4539,42.4739,42.4206,42.4339,28689.0
2015-06-17 13:30:00,63.63,63.7,63.52,63.59,49907.0,42.4406,42.4873,42.3672,42.4139,49907.0
2015-06-17 14:00:00,63.52,63.66,63.16,63.48,135055.0,42.3672,42.4606,42.1271,42.3405,135055.0
2015-06-17 14:30:00,63.47,63.98,63.43,63.93,82797.0,42.3339,42.674,42.3072,42.6407,82797.0
2015-06-17 15:00:00,63.94,63.97,63.77,63.88,145218.0,42.6474,42.6674,42.534,42.6073,145218.0
2015-06-17 15:30:00,63.88,63.95,63.64,63.76,228269.0,42.6073,42.654,42.4473,42.5273,228269.0
2015-06-18 09:30:00,64.22,64.23,63.69,64.0,161525.0,42.8341,42.8408,42.4806,42.6874,161525.0
2015-06-18 10:00:00,63.96,64.07,63.9,63.95,50542.0,42.6607,42.7341,42.6207,42.654,50542.0
2015-06-18 10:30:00,63.95,63.99,63.81,63.85,47780.0,42.654,42.6807,42.5606,42.5873,47780.0
2015-06-18 11:00:00,63.86,63.97,63.83,63.93,35011.0,42.594,42.6674,42.574,42.6407,35011.0
2015-06-18 11:30:00,63.93,63.95,63.8,63.8,36343.0,42.6407,42.654,42.554,42.554,36343.0
2015-06-18 12:00:00,63.8,63.84,63.62,63.74,56935.0,42.554,42.5807,42.4339,42.514,56935.0
2015-06-18 12:30:00,63.74,63.83,63.64,63.64,32966.0,42.514,42.574,42.4473,42.4473,32966.0
2015-06-18 13:00:00,63.63,63.7,63.55,63.58,46197.0,42.4406,42.4873,42.3872,42.4072,46197.0
2015-06-18 13:30:00,63.57,63.73,63.5,63.71,66469.0,42.4006,42.5073,42.3539,42.4939,66469.0
2015-06-18 14:00:00,63.72,63.8,63.61,63.62,74274.0,42.5006,42.554,42.4272,42.4339,74274.0
2015-06-18 14:30:00,63.61,63.71,63.61,63.67,73410.0,42.4272,42.4939,42.4272,42.4673,73410.0
2015-06-18 15:00:00,63.67,63.72,63.63,63.72,48763.0,42.4673,42.5006,42.4406,42.5006,48763.0
2015-06-18 15:30:00,63.72,63.75,63.6,63.63,177064.0,42.5006,42.5206,42.4206,42.4406,177064.0
2015-06-19 09:30:00,62.5,63.09,62.47,62.96,248153.0,41.6869,42.0804,41.6669,41.9937,248153.0
2015-06-19 10:00:00,62.97,63.06,62.82,62.92,56489.0,42.0004,42.0604,41.9003,41.967,56489.0
2015-06-19 10:30:00,62.91,62.91,62.7,62.82,75368.0,41.9604,41.9604,41.8203,41.9003,75368.0
2015-06-19 11:00:00,62.82,62.95,62.8,62.83,24703.0,41.9003,41.987,41.887,41.907,24703.0
2015-06-19 11:30:00,62.83,62.89,62.8,62.89,26731.0,41.907,41.947,41.887,41.947,26731.0
2015-06-19 12:00:00,62.89,62.89,62.81,62.84,21139.0,41.947,41.947,41.8937,41.9137,21139.0
2015-06-19 12:30:00,62.82,62.92,62.82,62.87,26191.0,41.9003,41.967,41.9003,41.9337,26191.0
2015-06-19 13:00:00,62.86,62.99,62.84,62.98,45489.0,41.927,42.0137,41.9137,42.007,45489.0
2015-06-19 13:30:00,62.98,63.04,62.91,62.94,62178.0,42.007,42.0471,41.9604,41.9804,62178.0
2015-06-19 14:00:00,62.94,62.94,62.5,62.54,115610.0,41.9804,41.9804,41.6869,41.7136,115610.0
2015-06-19 14:30:00,62.53,62.66,62.21,62.28,123579.0,41.7069,41.7936,41.4935,41.5401,123579.0
2015-06-19 15:00:00,62.28,62.53,62.26,62.48,80856.0,41.5401,41.7069,41.5268,41.6735,80856.0
2015-06-19 15:30:00,62.49,62.72,62.41,62.42,357270.0,41.6802,41.8336,41.6269,41.6335,357270.0
2015-06-22 09:30:00,62.85,63.2,62.77,63.06,113135.0,41.9203,42.1538,41.867,42.0604,113135.0
2015-06-22 10:00:00,63.06,63.2,62.95,63.11,65398.0,42.0604,42.1538,41.987,42.0938,65398.0
2015-06-22 10:30:00,63.11,63.26,63.03,63.26,53976.0,42.0938,42.1938,42.0404,42.1938,53976.0
2015-06-22 11:00:00,63.25,63.4,63.22,63.36,63378.0,42.1871,42.2872,42.1671,42.2605,63378.0
2015-06-22 11:30:00,63.36,63.36,63.28,63.31,27186.0,42.2605,42.2605,42.2071,42.2271,27186.0
2015-06-22 12:00:00,63.32,63.36,62.98,63.03,45161.0,42.2338,42.2605,42.007,42.0404,45161.0
2015-06-22 12:30:00,63.03,63.26,62.99,63.25,29049.0,42.0404,42.1938,42.0137,42.1871,29049.0
2015-06-22 13:00:00,63.25,63.33,63.24,63.26,19233.0,42.1871,42.2405,42.1805,42.1938,19233.0
2015-06-22 13:30:00,63.26,63.28,63.14,63.17,36112.0,42.1938,42.2071,42.1138,42.1338,36112.0
2015-06-22 14:00:00,63.17,63.18,63.01,63.06,40366.0,42.1338,42.1404,42.0271,42.0604,40366.0
2015-06-22 14:30:00,63.06,63.16,63.02,63.15,39696.0,42.0604,42.1271,42.0337,42.1204,39696.0
2015-06-22 15:00:00,63.16,63.16,63.01,63.01,33377.0,42.1271,42.1271,42.0271,42.0271,33377.0
2015-06-22 15:30:00,63.02,63.03,62.86,62.87,146375.0,42.0337,42.0404,41.927,41.9337,146375.0
2015-06-23 09:30:00,62.86,63.32,62.7,63.29,94625.0,41.927,42.2338,41.8203,42.2138,94625.0
2015-06-23 10:00:00,63.28,63.4,63.19,63.31,56735.0,42.2071,42.2872,42.1471,42.2271,56735.0
2015-06-23 10:30:00,63.33,63.37,63.13,63.16,58237.0,42.2405,42.2672,42.1071,42.1271,58237.0
2015-06-23 11:00:00,63.16,63.23,63.14,63.18,25156.0,42.1271,42.1738,42.1138,42.1404,25156.0
2015-06-23 11:30:00,63.21,63.34,63.18,63.33,29699.0,42.1605,42.2472,42.1404,42.2405,29699.0
2015-06-23 12:00:00,63.33,63.35,63.16,63.2,29161.0,42.2405,42.2538,42.1271,42.1538,29161.0
2015-06-23 12:30:00,63.21,63.27,63.06,63.13,41081.0,42.1605,42.2005,42.0604,42.1071,41081.0
2015-06-23 13:00:00,63.13,63.21,63.09,63.15,51673.0,42.1071,42.1605,42.0804,42.1204,51673.0
2015-06-23 13:30:00,63.17,63.21,63.06,63.17,77410.0,42.1338,42.1605,42.0604,42.1338,77410.0
2015-06-23 14:00:00,63.17,63.17,63.06,63.13,48587.0,42.1338,42.1338,42.0604,42.1071,48587.0
2015-06-23 14:30:00,63.14,63.21,63.05,63.18,50423.0,42.1138,42.1605,42.0537,42.1404,50423.0
2015-06-23 15:00:00,63.19,63.28,63.18,63.23,79383.0,42.1471,42.2071,42.1404,42.1738,79383.0
2015-06-23 15:30:00,63.23,63.25,63.14,63.22,428626.0,42.1738,42.1871,42.1138,42.1671,428626.0
2015-06-24 09:30:00,62.97,63.42,62.76,63.34,85931.0,42.0004,42.3005,41.8603,42.2472,85931.0
2015-06-24 10:00:00,63.34,63.4,63.16,63.28,45848.0,42.2472,42.2872,42.1271,42.2071,45848.0
2015-06-24 10:30:00,63.28,63.33,63.2,63.31,47037.0,42.2071,42.2405,42.1538,42.2271,47037.0
2015-06-24 11:00:00,63.32,63.39,63.18,63.19,41239.0,42.2338,42.2805,42.1404,42.1471,41239.0
2015-06-24 11:30:00,63.2,63.21,63.09,63.2,29718.0,42.1538,42.1605,42.0804,42.1538,29718.0
2015-06-24 12:00:00,63.21,63.25,63.14,63.24,32433.0,42.1605,42.1871,42.1138,42.1805,32433.0
2015-06-24 12:30:00,63.24,63.33,63.13,63.25,40699.0,42.1805,42.2405,42.1071,42.1871,40699.0
2015-06-24 13:00:00,63.26,63.36,63.23,63.27,24495.0,42.1938,42.2605,42.1738,42.2005,24495.0
2015-06-24 13:30:00,63.27,63.35,63.25,63.3,33785.0,42.2005,42.2538,42.1871,42.2205,33785.0
2015-06-24 14:00:00,63.3,63.31,63.06,63.06,89592.0,42.2205,42.2271,42.0604,42.0604,89592.0
2015-06-24 14:30:00,63.05,63.13,63.01,63.03,44749.0,42.0537,42.1071,42.0271,42.0404,44749.0
2015-06-24 15:00:00,63.03,63.19,63.03,63.15,79237.0,42.0404,42.1471,42.0404,42.1204,79237.0
2015-06-24 15:30:00,63.15,63.15,62.99,63.02,149151.0,42.1204,42.1204,42.0137,42.0337,149151.0
2015-06-25 09:30:00,63.28,63.5,63.12,63.39,104359.0,42.2071,42.3539,42.1004,42.2805,104359.0
2015-06-25 10:00:00,63.42,63.51,63.36,63.46,65654.0,42.3005,42.3605,42.2605,42.3272,65654.0
2015-06-25 10:30:00,63.46,63.58,63.43,63.58,49834.0,42.3272,42.4072,42.3072,42.4072,49834.0
2015-06-25 11:00:00,63.58,63.64,63.52,63.58,45415.0,42.4072,42.4473,42.3672,42.4072,45415.0
2015-06-25 11:30:00,63.58,63.65,63.55,63.59,45734.0,42.4072,42.4539,42.3872,42.4139,45734.0
2015-06-25 12:00:00,63.59,63.59,63.4,63.49,34551.0,42.4139,42.4139,42.2872,42.3472,34551.0
2015-06-25 12:30:00,63.49,63.54,63.45,63.53,43613.0,42.3472,42.3806,42.3205,42.3739,43613.0
2015-06-25 13:00:00,63.52,63.56,63.49,63.52,29424.0,42.3672,42.3939,42.3472,42.3672,29424.0
2015-06-25 13:30:00,63.51,63.52,63.42,63.44,40127.0,42.3605,42.3672,42.3005,42.3139,40127.0
2015-06-25 14:00:00,63.43,63.45,63.28,63.32,55030.0,42.3072,42.3205,42.2071,42.2338,55030.0
2015-06-25 14:30:00,63.33,63.4,63.29,63.35,28756.0,42.2405,42.2872,42.2138,42.2538,28756.0
2015-06-25 15:00:00,63.34,63.35,63.28,63.32,34335.0,42.2472,42.2538,42.2071,42.2338,34335.0
2015-06-25 15:30:00,63.32,63.39,63.3,63.37,200245.0,42.2338,42.2805,42.2205,42.2672,200245.0
2015-06-26 09:30:00,63.27,63.42,63.05,63.22,107244.0,42.2005,42.3005,42.0537,42.1671,107244.0
2015-06-26 10:00:00,63.21,63.38,63.18,63.38,55495.0,42.1605,42.2738,42.1404,42.2738,55495.0
2015-06-26 10:30:00,63.38,63.47,63.22,63.23,41283.0,42.2738,42.3339,42.1671,42.1738,41283.0
2015-06-26 11:00:00,63.23,63.45,63.22,63.45,51086.0,42.1738,42.3205,42.1671,42.3205,51086.0
2015-06-26 11:30:00,63.46,63.5,63.34,63.34,42986.0,42.3272,42.3539,42.2472,42.2472,42986.0
2015-06-26 12:00:00,63.33,63.43,63.31,63.42,29664.0,42.2405,42.3072,42.2271,42.3005,29664.0
2015-06-26 12:30:00,63.43,63.54,63.33,63.35,39096.0,42.3072,42.3806,42.2405,42.2538,39096.0
2015-06-26 13:00:00,63.35,63.42,63.28,63.38,71378.0,42.2538,42.3005,42.2071,42.2738,71378.0
2015-06-26 13:30:00,63.37,63.52,63.35,63.49,45739.0,42.2672,42.3672,42.2538,42.3472,45739.0
2015-06-26 14:00:00,63.51,63.52,63.34,63.38,31780.0,42.3605,42.3672,42.2472,42.2738,31780.0
2015-06-26 14:30:00,63.38,63.4,63.33,63.34,57291.0,42.2738,42.2872,42.2405,42.2472,57291.0
2015-06-26 15:00:00,63.34,63.49,63.34,63.47,62369.0,42.2472,42.3472,42.2472,42.3339,62369.0
2015-06-26 15:30:00,63.47,63.58,63.44,63.55,204544.0,42.3339,42.4072,42.3139,42.3872,204544.0
2015-06-29 09:30:00,62.47,62.61,62.13,62.16,183088.0,41.6669,41.7603,41.4401,41.4601,183088.0
2015-06-29 10:00:00,62.16,62.32,61.58,61.61,179769.0,41.4601,41.5668,41.0733,41.0933,179769.0
2015-06-29 10:30:00,61.58,62.08,61.56,61.93,163341.0,41.0733,41.4068,41.0599,41.3067,163341.0
2015-06-29 11:00:00,61.92,61.98,61.81,61.85,92964.0,41.3,41.3401,41.2267,41.2533,92964.0
2015-06-29 11:30:00,61.87,61.88,61.73,61.76,61046.0,41.2667,41.2734,41.1733,41.1933,61046.0
2015-06-29 12:00:00,61.74,61.8,61.64,61.64,48448.0,41.18,41.22,41.1133,41.1133,48448.0
2015-06-29 12:30:00,61.65,61.84,61.6,61.83,44035.0,41.1199,41.2467,41.0866,41.24,44035.0
2015-06-29 13:00:00,61.84,61.87,61.71,61.83,57228.0,41.2467,41.2667,41.16,41.24,57228.0
2015-06-29 13:30:00,61.81,61.96,61.75,61.78,59951.0,41.2267,41.3267,41.1866,41.2067,59951.0
2015-06-29 14:00:00,61.77,61.87,61.76,61.79,56629.0,41.2,41.2667,41.1933,41.2133,56629.0
2015-06-29 14:30:00,61.79,61.86,61.72,61.74,78289.0,41.2133,41.26,41.1666,41.18,78289.0
2015-06-29 15:00:00,61.75,61.76,61.67,61.69,75492.0,41.1866,41.1933,41.1333,41.1466,75492.0
2015-06-29 15:30:00,61.69,61.73,61.57,61.71,282674.0,41.1466,41.1733,41.0666,41.16,282674.0
2015-06-30 09:30:00,61.8,62.03,61.51,61.51,153317.0,41.22,41.3734,41.0266,41.0266,153317.0
2015-06-30 10:00:00,61.51,61.84,61.33,61.84,93414.0,41.0266,41.2467,40.9065,41.2467,93414.0
2015-06-30 10:30:00,61.83,61.85,61.58,61.69,72459.0,41.24,41.2533,41.0733,41.1466,72459.0
2015-06-30 11:00:00,61.7,61.73,61.54,61.55,39708.0,41.1533,41.1733,41.0466,41.0532,39708.0
2015-06-30 11:30:00,61.54,61.57,61.32,61.33,40362.0,41.0466,41.0666,40.8998,40.9065,40362.0
2015-06-30 12:00:00,61.32,61.59,61.31,61.35,39373.0,40.8998,41.0799,40.8932,40.9198,39373.0
2015-06-30 12:30:00,61.37,61.39,61.19,61.28,91871.0,40.9332,40.9465,40.8131,40.8732,91871.0
2015-06-30 13:00:00,61.28,61.31,61.16,61.31,47546.0,40.8732,40.8932,40.7931,40.8932,47546.0
2015-06-30 13:30:00,61.31,61.44,61.28,61.41,41574.0,40.8932,40.9799,40.8732,40.9599,41574.0
2015-06-30 14:00:00,61.42,61.59,61.37,61.41,55533.0,40.9665,41.0799,40.9332,40.9599,55533.0
2015-06-30 14:30:00,61.42,61.47,61.36,61.37,48765.0,40.9665,40.9999,40.9265,40.9332,48765.0
2015-06-30 15:00:00,61.37,61.39,61.2,61.21,79778.0,40.9332,40.9465,40.8198,40.8265,79778.0
2015-06-30 15:30:00,61.21,61.26,61.13,61.14,227327.0,40.8265,40.8598,40.7731,40.7798,227327.0
2015-07-01 09:30:00,61.5,61.8,61.32,61.77,59028.0,41.0199,41.22,40.8998,41.2,59028.0
2015-07-01 10:00:00,61.79,61.84,61.56,61.59,32831.0,41.2133,41.2467,41.0599,41.0799,32831.0
2015-07-01 10:30:00,61.6,61.62,61.31,61.35,41774.0,41.0866,41.0999,40.8932,40.9198,41774.0
2015-07-01 11:00:00,61.35,61.53,61.33,61.53,37532.0,40.9198,41.0399,40.9065,41.0399,37532.0
2015-07-01 11:30:00,61.52,61.54,61.4,61.4,24785.0,41.0332,41.0466,40.9532,40.9532,24785.0
2015-07-01 12:00:00,61.41,61.42,61.2,61.25,28266.0,40.9599,40.9665,40.8198,40.8532,28266.0
2015-07-01 12:30:00,61.24,61.24,61.08,61.1,21335.0,40.8465,40.8465,40.7398,40.7531,21335.0
2015-07-01 13:00:00,61.09,61.17,61.01,61.16,50320.0,40.7464,40.7998,40.6931,40.7931,50320.0
2015-07-01 13:30:00,61.16,61.31,61.16,61.27,47952.0,40.7931,40.8932,40.7931,40.8665,47952.0
2015-07-01 14:00:00,61.27,61.35,61.21,61.33,56630.0,40.8665,40.9198,40.8265,40.9065,56630.0
2015-07-01 14:30:00,61.33,61.37,61.28,61.32,35095.0,40.9065,40.9332,40.8732,40.8998,35095.0
2015-07-01 15:00:00,61.31,61.38,61.22,61.22,71233.0,40.8932,40.9399,40.8331,40.8331,71233.0
2015-07-01 15:30:00,61.23,61.27,61.11,61.26,160473.0,40.8398,40.8665,40.7598,40.8598,160473.0
2015-07-02 09:30:00,60.91,60.94,60.21,60.24,246166.0,40.6264,40.6464,40.1595,40.1795,246166.0
2015-07-02 10:00:00,60.24,60.52,60.23,60.47,108962.0,40.1795,40.3662,40.1728,40.3329,108962.0
2015-07-02 10:30:00,60.47,60.57,60.34,60.55,81305.0,40.3329,40.3996,40.2462,40.3863,81305.0
2015-07-02 11:00:00,60.56,60.61,60.47,60.47,82789.0,40.3929,40.4263,40.3329,40.3329,82789.0
2015-07-02 11:30:00,60.46,60.61,60.46,60.61,54420.0,40.3262,40.4263,40.3262,40.4263,54420.0
2015-07-02 12:00:00,60.61,60.74,60.55,60.55,52845.0,40.4263,40.513,40.3863,40.3863,52845.0
2015-07-02 12:30:00,60.56,60.6,60.47,60.53,84095.0,40.3929,40.4196,40.3329,40.3729,84095.0
2015-07-02 13:00:00,60.53,60.7,60.49,60.69,72575.0,40.3729,40.4863,40.3462,40.4796,72575.0
2015-07-02 13:30:00,60.69,60.78,60.63,60.7,60801.0,40.4796,40.5397,40.4396,40.4863,60801.0
2015-07-02 14:00:00,60.72,60.79,60.68,60.75,41375.0,40.4996,40.5463,40.473,40.5197,41375.0
2015-07-02 14:30:00,60.75,60.77,60.7,60.76,66222.0,40.5197,40.533,40.4863,40.5263,66222.0
2015-07-02 15:00:00,60.76,60.92,60.7,60.92,76897.0,40.5263,40.633,40.4863,40.633,76897.0
2015-07-02 15:30:00,60.92,60.92,60.73,60.74,145651.0,40.633,40.633,40.5063,40.513,145651.0
2015-07-06 09:30:00,59.94,60.64,59.91,60.53,205026.0,39.9794,40.4463,39.9594,40.3729,205026.0
2015-07-06 10:00:00,60.54,60.73,60.52,60.57,64892.0,40.3796,40.5063,40.3662,40.3996,64892.0
2015-07-06 10:30:00,60.57,61.02,60.54,60.94,89787.0,40.3996,40.6997,40.3796,40.6464,89787.0
2015-07-06 11:00:00,60.96,60.98,60.68,60.72,40812.0,40.6597,40.6731,40.473,40.4996,40812.0
2015-07-06 11:30:00,60.73,60.82,60.64,60.82,54482.0,40.5063,40.5663,40.4463,40.5663,54482.0
2015-07-06 12:00:00,60.81,60.87,60.7,60.74,27138.0,40.5597,40.5997,40.4863,40.513,27138.0
2015-07-06 12:30:00,60.75,60.75,60.59,60.68,22907.0,40.5197,40.5197,40.4129,40.473,22907.0
2015-07-06 13:00:00,60.69,60.75,60.49,60.56,35187.0,40.4796,40.5197,40.3462,40.3929,35187.0
2015-07-06 13:30:00,60.55,60.58,60.43,60.47,36386.0,40.3863,40.4063,40.3062,40.3329,36386.0
2015-07-06 14:00:00,60.46,60.54,60.38,60.39,56856.0,40.3262,40.3796,40.2729,40.2795,56856.0
2015-07-06 14:30:00,60.38,60.45,60.3,60.43,56438.0,40.2729,40.3196,40.2195,40.3062,56438.0
2015-07-06 15:00:00,60.42,60.45,60.36,60.42,53920.0,40.2995,40.3196,40.2595,40.2995,53920.0
2015-07-06 15:30:00,60.42,60.46,60.33,60.39,291465.0,40.2995,40.3262,40.2395,40.2795,291465.0
2015-07-07 09:30:00,60.02,60.02,59.69,59.72,144183.0,40.0328,40.0328,39.8126,39.8327,144183.0
2015-07-07 10:00:00,59.73,59.75,59.36,59.37,114082.0,39.8393,39.8527,39.5925,39.5992,114082.0
2015-07-07 10:30:00,59.36,59.42,59.22,59.22,129853.0,39.5925,39.6326,39.4992,39.4992,129853.0
2015-07-07 11:00:00,59.22,59.28,59.04,59.05,118824.0,39.4992,39.5392,39.3791,39.3858,118824.0
2015-07-07 11:30:00,59.06,59.51,59.05,59.47,99929.0,39.3924,39.6926,39.3858,39.6659,99929.0
2015-07-07 12:00:00,59.44,59.44,59.16,59.3,98279.0,39.6459,39.6459,39.4591,39.5525,98279.0
2015-07-07 12:30:00,59.3,59.51,59.26,59.48,233371.0,39.5525,39.6926,39.5258,39.6726,233371.0
2015-07-07 13:00:00,59.48,59.55,59.35,59.55,133940.0,39.6726,39.7193,39.5859,39.7193,133940.0
2015-07-07 13:30:00,59.55,59.57,59.44,59.5,133036.0,39.7193,39.7326,39.6459,39.6859,133036.0
2015-07-07 14:00:00,59.51,59.64,59.48,59.5,145655.0,39.6926,39.7793,39.6726,39.6859,145655.0
2015-07-07 14:30:00,59.51,59.89,59.5,59.86,127612.0,39.6926,39.946,39.6859,39.926,127612.0
2015-07-07 15:00:00,59.87,60.07,59.83,60.07,131857.0,39.9327,40.0661,39.906,40.0661,131857.0
2015-07-07 15:30:00,60.07,60.15,60.04,60.13,432588.0,40.0661,40.1195,40.0461,40.1061,432588.0
2015-07-08 09:30:00,59.53,59.72,59.42,59.46,261894.0,39.7059,39.8327,39.6326,39.6592,261894.0
2015-07-08 10:00:00,59.47,59.54,59.35,59.54,124507.0,39.6659,39.7126,39.5859,39.7126,124507.0
2015-07-08 10:30:00,59.53,59.79,59.33,59.7,109726.0,39.7059,39.8793,39.5725,39.8193,109726.0
2015-07-08 11:00:00,59.69,59.71,59.49,59.52,48168.0,39.8126,39.826,39.6792,39.6993,48168.0
2015-07-08 11:30:00,59.51,59.52,59.31,59.37,93843.0,39.6926,39.6993,39.5592,39.5992,93843.0
2015-07-08 12:00:00,59.38,59.44,59.31,59.35,36840.0,39.6059,39.6459,39.5592,39.5859,36840.0
2015-07-08 12:30:00,59.34,59.36,59.25,59.28,48611.0,39.5792,39.5925,39.5192,39.5392,48611.0
2015-07-08 13:00:00,59.31,59.42,59.24,59.38,33703.0,39.5592,39.6326,39.5125,39.6059,33703.0
2015-07-08 13:30:00,59.39,59.44,59.3,59.33,28452.0,39.6125,39.6459,39.5525,39.5725,28452.0
2015-07-08 14:00:00,59.35,59.43,59.26,59.4,35896.0,39.5859,39.6392,39.5258,39.6192,35896.0
2015-07-08 14:30:00,59.4,59.4,59.23,59.37,70085.0,39.6192,39.6192,39.5058,39.5992,70085.0
2015-07-08 15:00:00,59.38,59.46,59.26,59.27,135750.0,39.6059,39.6592,39.5258,39.5325,135750.0
2015-07-08 15:30:00,59.28,59.39,59.24,59.32,282936.0,39.5392,39.6125,39.5125,39.5659,282936.0
2015-07-09 09:30:00,60.05,60.32,59.86,60.02,183471.0,40.0528,40.2328,39.926,40.0328,183471.0
2015-07-09 10:00:00,60.03,60.13,59.72,59.72,84521.0,40.0394,40.1061,39.8327,39.8327,84521.0
2015-07-09 10:30:00,59.71,59.94,59.63,59.92,103899.0,39.826,39.9794,39.7726,39.9661,103899.0
2015-07-09 11:00:00,59.95,60.12,59.93,60.1,114926.0,39.9861,40.0995,39.9727,40.0861,114926.0
2015-07-09 11:30:00,60.1,60.13,59.98,60.0,114348.0,40.0861,40.1061,40.0061,40.0194,114348.0
2015-07-09 12:00:00,60.0,60.09,59.99,59.99,53162.0,40.0194,40.0794,40.0127,40.0127,53162.0
2015-07-09 12:30:00,59.99,60.01,59.85,59.9,36150.0,40.0127,40.0261,39.9194,39.9527,36150.0
2015-07-09 13:00:00,59.88,59.91,59.68,59.7,33551.0,39.9394,39.9594,39.806,39.8193,33551.0
2015-07-09 13:30:00,59.7,59.84,59.68,59.75,42684.0,39.8193,39.9127,39.806,39.8527,42684.0
2015-07-09 14:00:00,59.75,59.75,59.51,59.54,88877.0,39.8527,39.8527,39.6926,39.7126,88877.0
2015-07-09 14:30:00,59.55,59.63,59.49,59.53,73674.0,39.7193,39.7726,39.6792,39.7059,73674.0
2015-07-09 15:00:00,59.52,59.52,59.3,59.3,155746.0,39.6993,39.6993,39.5525,39.5525,155746.0
2015-07-09 15:30:00,59.3,59.47,59.27,59.38,204562.0,39.5525,39.6659,39.5325,39.6059,204562.0
2015-07-10 09:30:00,59.82,60.09,59.77,59.86,233728.0,39.8994,40.0794,39.866,39.926,233728.0
2015-07-10 10:00:00,59.85,59.97,59.82,59.89,115722.0,39.9194,39.9994,39.8994,39.946,115722.0
2015-07-10 10:30:00,59.89,60.08,59.84,60.06,89597.0,39.946,40.0728,39.9127,40.0594,89597.0
2015-07-10 11:00:00,60.05,60.15,60.03,60.08,90187.0,40.0528,40.1195,40.0394,40.0728,90187.0
2015-07-10 11:30:00,60.09,60.23,60.04,60.18,69422.0,40.0794,40.1728,40.0461,40.1395,69422.0
2015-07-10 12:00:00,60.18,60.23,60.11,60.21,36987.0,40.1395,40.1728,40.0928,40.1595,36987.0
2015-07-10 12:30:00,60.21,60.22,60.09,60.12,52784.0,40.1595,40.1662,40.0794,40.0995,52784.0
2015-07-10 13:00:00,60.13,60.14,60.03,60.11,43962.0,40.1061,40.1128,40.0394,40.0928,43962.0
2015-07-10 13:30:00,60.11,60.12,59.95,60.03,104745.0,40.0928,40.0995,39.9861,40.0394,104745.0
2015-07-10 14:00:00,60.03,60.16,60.03,60.12,37362.0,40.0394,40.1261,40.0394,40.0995,37362.0
2015-07-10 14:30:00,60.12,60.34,60.12,60.33,53616.0,40.0995,40.2462,40.0995,40.2395,53616.0
2015-07-10 15:00:00,60.33,60.37,60.3,60.34,47491.0,40.2395,40.2662,40.2195,40.2462,47491.0
2015-07-10 15:30:00,60.34,60.39,60.29,60.36,184499.0,40.2462,40.2795,40.2128,40.2595,184499.0
2015-07-13 09:30:00,60.78,60.78,60.3,60.68,182383.0,40.5397,40.5397,40.2195,40.473,182383.0
2015-07-13 10:00:00,60.68,60.7,60.32,60.47,127013.0,40.473,40.4863,40.2328,40.3329,127013.0
2015-07-13 10:30:00,60.47,60.55,60.37,60.41,70335.0,40.3329,40.3863,40.2662,40.2929,70335.0
2015-07-13 11:00:00,60.4,60.52,60.34,60.51,84336.0,40.2862,40.3662,40.2462,40.3596,84336.0
2015-07-13 11:30:00,60.51,60.6,60.49,60.54,44400.0,40.3596,40.4196,40.3462,40.3796,44400.0
2015-07-13 12:00:00,60.54,60.59,60.48,60.59,33235.0,40.3796,40.4129,40.3396,40.4129,33235.0
2015-07-13 12:30:00,60.6,60.64,60.52,60.52,26641.0,40.4196,40.4463,40.3662,40.3662,26641.0
2015-07-13 13:00:00,60.51,60.54,60.46,60.51,24536.0,40.3596,40.3796,40.3262,40.3596,24536.0
2015-07-13 13:30:00,60.51,60.55,60.47,60.51,38898.0,40.3596,40.3863,40.3329,40.3596,38898.0
2015-07-13 14:00:00,60.51,60.53,60.43,60.47,41668.0,40.3596,40.3729,40.3062,40.3329,41668.0
2015-07-13 14:30:00,60.46,60.51,60.42,60.47,98659.0,40.3262,40.3596,40.2995,40.3329,98659.0
2015-07-13 15:00:00,60.46,60.54,60.42,60.53,86819.0,40.3262,40.3796,40.2995,40.3729,86819.0
2015-07-13 15:30:00,60.52,60.55,60.36,60.43,189593.0,40.3662,40.3863,40.2595,40.3062,189593.0
2015-07-14 09:30:00,60.31,60.34,59.79,59.83,167874.0,40.2262,40.2462,39.8793,39.906,167874.0
2015-07-14 10:00:00,59.83,59.85,59.7,59.73,122289.0,39.906,39.9194,39.8193,39.8393,122289.0
2015-07-14 10:30:00,59.72,59.92,59.72,59.89,186179.0,39.8327,39.9661,39.8327,39.946,186179.0
2015-07-14 11:00:00,59.89,59.91,59.81,59.91,126889.0,39.946,39.9594,39.8927,39.9594,126889.0
2015-07-14 11:30:00,59.92,60.12,59.91,60.11,74946.0,39.9661,40.0995,39.9594,40.0928,74946.0
2015-07-14 12:00:00,60.12,60.33,60.11,60.27,58331.0,40.0995,40.2395,40.0928,40.1995,58331.0
2015-07-14 12:30:00,60.28,60.29,60.12,60.21,67810.0,40.2062,40.2128,40.0995,40.1595,67810.0
2015-07-14 13:00:00,60.22,60.24,60.14,60.21,33841.0,40.1662,40.1795,40.1128,40.1595,33841.0
2015-07-14 13:30:00,60.21,60.35,60.16,60.34,48060.0,40.1595,40.2529,40.1261,40.2462,48060.0
2015-07-14 14:00:00,60.34,60.36,60.25,60.27,42866.0,40.2462,40.2595,40.1862,40.1995,42866.0
2015-07-14 14:30:00,60.27,60.28,60.12,60.18,87512.0,40.1995,40.2062,40.0995,40.1395,87512.0
2015-07-14 15:00:00,60.17,60.34,60.17,60.29,77144.0,40.1328,40.2462,40.1328,40.2128,77144.0
2015-07-14 15:30:00,60.29,60.36,60.24,60.35,150988.0,40.2128,40.2595,40.1795,40.2529,150988.0
2015-07-15 09:30:00,60.28,60.33,59.99,60.13,134616.0,40.2062,40.2395,40.0127,40.1061,134616.0
2015-07-15 10:00:00,60.13,60.13,59.37,59.5,306955.0,40.1061,40.1061,39.5992,39.6859,306955.0
2015-07-15 10:30:00,59.48,59.73,59.48,59.58,191705.0,39.6726,39.8393,39.6726,39.7393,191705.0
2015-07-15 11:00:00,59.57,59.6,59.38,59.5,107907.0,39.7326,39.7526,39.6059,39.6859,107907.0
2015-07-15 11:30:00,59.49,59.7,59.48,59.61,76398.0,39.6792,39.8193,39.6726,39.7593,76398.0
2015-07-15 12:00:00,59.62,59.85,59.59,59.76,85151.0,39.766,39.9194,39.7459,39.8593,85151.0
2015-07-15 12:30:00,59.75,59.84,59.7,59.71,109098.0,39.8527,39.9127,39.8193,39.826,109098.0
2015-07-15 13:00:00,59.7,59.85,59.66,59.83,128415.0,39.8193,39.9194,39.7926,39.906,128415.0
2015-07-15 13:30:00,59.82,59.91,59.76,59.85,107715.0,39.8994,39.9594,39.8593,39.9194,107715.0
2015-07-15 14:00:00,59.85,59.93,59.82,59.85,65123.0,39.9194,39.9727,39.8994,39.9194,65123.0
2015-07-15 14:30:00,59.87,59.89,59.52,59.52,93230.0,39.9327,39.946,39.6993,39.6993,93230.0
2015-07-15 15:00:00,59.54,59.68,59.54,59.68,84876.0,39.7126,39.806,39.7126,39.806,84876.0
2015-07-15 15:30:00,59.67,59.83,59.66,59.8,213390.0,39.7993,39.906,39.7926,39.886,213390.0
2015-07-16 09:30:00,60.16,60.55,60.0,60.54,189419.0,40.1261,40.3863,40.0194,40.3796,189419.0
2015-07-16 10:00:00,60.54,60.75,60.5,60.63,212140.0,40.3796,40.5197,40.3529,40.4396,212140.0
2015-07-16 10:30:00,60.64,60.67,60.42,60.52,76366.0,40.4463,40.4663,40.2995,40.3662,76366.0
2015-07-16 11:00:00,60.52,60.54,60.4,60.51,45569.0,40.3662,40.3796,40.2862,40.3596,45569.0
2015-07-16 11:30:00,60.52,60.56,60.43,60.45,46166.0,40.3662,40.3929,40.3062,40.3196,46166.0
2015-07-16 12:00:00,60.44,60.44,60.29,60.34,49620.0,40.3129,40.3129,40.2128,40.2462,49620.0
2015-07-16 12:30:00,60.33,60.35,60.24,60.27,41246.0,40.2395,40.2529,40.1795,40.1995,41246.0
2015-07-16 13:00:00,60.27,60.35,60.21,60.33,35755.0,40.1995,40.2529,40.1595,40.2395,35755.0
2015-07-16 13:30:00,60.33,60.33,60.11,60.13,38796.0,40.2395,40.2395,40.0928,40.1061,38796.0
2015-07-16 14:00:00,60.13,60.22,60.08,60.15,53170.0,40.1061,40.1662,40.0728,40.1195,53170.0
2015-07-16 14:30:00,60.15,60.15,59.93,59.96,57518.0,40.1195,40.1195,39.9727,39.9927,57518.0
2015-07-16 15:00:00,59.97,60.05,59.97,60.02,50696.0,39.9994,40.0528,39.9994,40.0328,50696.0
2015-07-16 15:30:00,60.01,60.12,60.0,60.06,125821.0,40.0261,40.0995,40.0194,40.0594,125821.0
2015-07-17 09:30:00,60.22,60.23,59.61,59.64,125570.0,40.1662,40.1728,39.7593,39.7793,125570.0
2015-07-17 10:00:00,59.63,59.67,59.51,59.54,121566.0,39.7726,39.7993,39.6926,39.7126,121566.0
2015-07-17 10:30:00,59.54,59.57,59.45,59.55,107975.0,39.7126,39.7326,39.6526,39.7193,107975.0
2015-07-17 11:00:00,59.54,59.54,59.42,59.45,114412.0,39.7126,39.7126,39.6326,39.6526,114412.0
2015-07-17 11:30:00,59.46,59.49,59.29,59.32,70471.0,39.6592,39.6792,39.5458,39.5659,70471.0
2015-07-17 12:00:00,59.32,59.38,59.29,59.37,88049.0,39.5659,39.6059,39.5458,39.5992,88049.0
2015-07-17 12:30:00,59.38,59.47,59.35,59.47,73924.0,39.6059,39.6659,39.5859,39.6659,73924.0
2015-07-17 13:00:00,59.48,59.49,59.41,59.43,32359.0,39.6726,39.6792,39.6259,39.6392,32359.0
2015-07-17 13:30:00,59.44,59.44,59.37,59.37,36078.0,39.6459,39.6459,39.5992,39.5992,36078.0
2015-07-17 14:00:00,59.38,59.51,59.37,59.48,60013.0,39.6059,39.6926,39.5992,39.6726,60013.0
2015-07-17 14:30:00,59.48,59.52,59.43,59.5,38502.0,39.6726,39.6993,39.6392,39.6859,38502.0
2015-07-17 15:00:00,59.49,59.51,59.41,59.43,79354.0,39.6792,39.6926,39.6259,39.6392,79354.0
2015-07-17 15:30:00,59.43,59.54,59.42,59.5,237992.0,39.6392,39.7126,39.6326,39.6859,237992.0
2015-07-20 09:30:00,59.69,59.75,58.94,58.96,155337.0,39.8126,39.8527,39.3124,39.3257,155337.0
2015-07-20 10:00:00,58.97,59.42,58.87,59.35,175461.0,39.3324,39.6326,39.2657,39.5859,175461.0
2015-07-20 10:30:00,59.35,59.51,59.3,59.51,70649.0,39.5859,39.6926,39.5525,39.6926,70649.0
2015-07-20 11:00:00,59.5,59.55,59.37,59.37,50834.0,39.6859,39.7193,39.5992,39.5992,50834.0
2015-07-20 11:30:00,59.39,59.41,59.33,59.33,56812.0,39.6125,39.6259,39.5725,39.5725,56812.0
2015-07-20 12:00:00,59.32,59.4,59.26,59.26,70683.0,39.5659,39.6192,39.5258,39.5258,70683.0
2015-07-20 12:30:00,59.26,59.45,59.22,59.39,60463.0,39.5258,39.6526,39.4992,39.6125,60463.0
2015-07-20 13:00:00,59.37,59.42,59.28,59.32,87337.0,39.5992,39.6326,39.5392,39.5659,87337.0
2015-07-20 13:30:00,59.32,59.41,59.27,59.38,40190.0,39.5659,39.6259,39.5325,39.6059,40190.0
2015-07-20 14:00:00,59.38,59.42,59.29,59.32,57864.0,39.6059,39.6326,39.5458,39.5659,57864.0
2015-07-20 14:30:00,59.31,59.34,59.22,59.33,82440.0,39.5592,39.5792,39.4992,39.5725,82440.0
2015-07-20 15:00:00,59.33,59.35,59.27,59.29,106040.0,39.5725,39.5859,39.5325,39.5458,106040.0
2015-07-20 15:30:00,59.29,59.38,59.25,59.34,163762.0,39.5458,39.6059,39.5192,39.5792,163762.0
2015-07-21 09:30:00,59.32,59.41,59.12,59.37,178738.0,39.5659,39.6259,39.4325,39.5992,178738.0
2015-07-21 10:00:00,59.36,59.63,59.35,59.51,55603.0,39.5925,39.7726,39.5859,39.6926,55603.0
2015-07-21 10:30:00,59.48,59.61,59.43,59.54,85049.0,39.6726,39.7593,39.6392,39.7126,85049.0
2015-07-21 11:00:00,59.54,59.59,59.44,59.45,59961.0,39.7126,39.7459,39.6459,39.6526,59961.0
2015-07-21 11:30:00,59.45,59.52,59.43,59.48,53961.0,39.6526,39.6993,39.6392,39.6726,53961.0
2015-07-21 12:00:00,59.46,59.5,59.31,59.31,38664.0,39.6592,39.6859,39.5592,39.5592,38664.0
2015-07-21 12:30:00,59.31,59.35,59.23,59.33,43152.0,39.5592,39.5859,39.5058,39.5725,43152.0
2015-07-21 13:00:00,59.33,59.33,59.11,59.13,50867.0,39.5725,39.5725,39.4258,39.4391,50867.0
2015-07-21 13:30:00,59.14,59.15,58.92,58.98,103186.0,39.4458,39.4525,39.2991,39.3391,103186.0
2015-07-21 14:00:00,58.97,59.11,58.92,59.06,69566.0,39.3324,39.4258,39.2991,39.3924,69566.0
2015-07-21 14:30:00,59.05,59.17,58.99,59.02,57801.0,39.3858,39.4658,39.3458,39.3658,57801.0
2015-07-21 15:00:00,59.01,59.13,59.01,59.07,69549.0,39.3591,39.4391,39.3591,39.3991,69549.0
2015-07-21 15:30:00,59.07,59.21,59.07,59.18,210707.0,39.3991,39.4925,39.3991,39.4725,210707.0
2015-07-22 09:30:00,58.82,58.9,58.27,58.52,250089.0,39.2324,39.2857,38.8655,39.0323,250089.0
2015-07-22 10:00:00,58.51,58.75,58.41,58.57,113822.0,39.0256,39.1857,38.9589,39.0656,113822.0
2015-07-22 10:30:00,58.57,58.64,58.35,58.47,125320.0,39.0656,39.1123,38.9189,38.9989,125320.0
2015-07-22 11:00:00,58.47,58.48,58.25,58.36,67723.0,38.9989,39.0056,38.8522,38.9255,67723.0
2015-07-22 11:30:00,58.36,58.42,58.26,58.39,57937.0,38.9255,38.9656,38.8588,38.9456,57937.0
2015-07-22 12:00:00,58.39,58.42,58.35,58.37,41176.0,38.9456,38.9656,38.9189,38.9322,41176.0
2015-07-22 12:30:00,58.37,58.4,58.32,58.4,51137.0,38.9322,38.9522,38.8989,38.9522,51137.0
2015-07-22 13:00:00,58.39,58.48,58.21,58.47,73669.0,38.9456,39.0056,38.8255,38.9989,73669.0
2015-07-22 13:30:00,58.47,58.55,58.42,58.52,52992.0,38.9989,39.0523,38.9656,39.0323,52992.0
2015-07-22 14:00:00,58.52,58.56,58.39,58.49,68858.0,39.0323,39.0589,38.9456,39.0123,68858.0
2015-07-22 14:30:00,58.49,58.51,58.43,58.51,55773.0,39.0123,39.0256,38.9722,39.0256,55773.0
2015-07-22 15:00:00,58.51,58.63,58.44,58.62,108144.0,39.0256,39.1056,38.9789,39.099,108144.0
2015-07-22 15:30:00,58.62,58.66,58.54,58.62,247220.0,39.099,39.1256,39.0456,39.099,247220.0
2015-07-23 09:30:00,58.17,58.18,57.68,57.81,237018.0,39.3157,39.3224,38.9845,39.0724,237018.0
2015-07-23 10:00:00,57.81,58.06,57.71,58.03,146110.0,39.0724,39.2413,39.0048,39.2211,146110.0
2015-07-23 10:30:00,58.04,58.08,57.91,57.92,59565.0,39.2278,39.2549,39.14,39.1467,59565.0
2015-07-23 11:00:00,57.9,57.92,57.68,57.72,69819.0,39.1332,39.1467,38.9845,39.0115,69819.0
2015-07-23 11:30:00,57.72,57.76,57.54,57.54,69888.0,39.0115,39.0386,38.8899,38.8899,69888.0
2015-07-23 12:00:00,57.52,57.58,57.5,57.57,70466.0,38.8764,38.9169,38.8629,38.9102,70466.0
2015-07-23 12:30:00,57.57,57.67,57.56,57.62,46289.0,38.9102,38.9778,38.9034,38.944,46289.0
2015-07-23 13:00:00,57.63,57.64,57.52,57.57,58793.0,38.9507,38.9575,38.8764,38.9102,58793.0
2015-07-23 13:30:00,57.58,57.63,57.53,57.6,77837.0,38.9169,38.9507,38.8831,38.9304,77837.0
2015-07-23 14:00:00,57.61,57.61,57.51,57.57,41781.0,38.9372,38.9372,38.8696,38.9102,41781.0
2015-07-23 14:30:00,57.57,57.65,57.55,57.62,56266.0,38.9102,38.9642,38.8966,38.944,56266.0
2015-07-23 15:00:00,57.62,57.64,57.56,57.64,110954.0,38.944,38.9575,38.9034,38.9575,110954.0
2015-07-23 15:30:00,57.63,57.81,57.59,57.79,267457.0,38.9507,39.0724,38.9237,39.0589,267457.0
2015-07-24 09:30:00,57.54,57.66,57.36,57.57,144311.0,38.8899,38.971,38.7682,38.9102,144311.0
2015-07-24 10:00:00,57.58,57.61,57.37,57.49,129064.0,38.9169,38.9372,38.775,38.8561,129064.0
2015-07-24 10:30:00,57.47,57.54,57.23,57.25,63089.0,38.8426,38.8899,38.6804,38.6939,63089.0
2015-07-24 11:00:00,57.26,57.56,57.22,57.45,53979.0,38.7006,38.9034,38.6736,38.8291,53979.0
2015-07-24 11:30:00,57.45,57.47,57.35,57.39,58667.0,38.8291,38.8426,38.7615,38.7885,58667.0
2015-07-24 12:00:00,57.38,57.4,57.26,57.36,61641.0,38.7817,38.7953,38.7006,38.7682,61641.0
2015-07-24 12:30:00,57.36,57.37,57.29,57.29,49465.0,38.7682,38.775,38.7209,38.7209,49465.0
2015-07-24 13:00:00,57.31,57.36,57.24,57.32,48326.0,38.7344,38.7682,38.6871,38.7412,48326.0
2015-07-24 13:30:00,57.32,57.32,57.11,57.11,61052.0,38.7412,38.7412,38.5993,38.5993,61052.0
2015-07-24 14:00:00,57.11,57.18,57.02,57.06,84875.0,38.5993,38.6466,38.5384,38.5655,84875.0
2015-07-24 14:30:00,57.07,57.09,56.97,57.08,44994.0,38.5722,38.5857,38.5046,38.579,44994.0
2015-07-24 15:00:00,57.08,57.18,57.02,57.02,149732.0,38.579,38.6466,38.5384,38.5384,149732.0
2015-07-24 15:30:00,57.02,57.07,56.91,57.04,230032.0,38.5384,38.5722,38.4641,38.552,230032.0
2015-07-27 09:30:00,56.99,57.0,56.5,56.7,219531.0,38.5182,38.5249,38.187,38.3222,219531.0
2015-07-27 10:00:00,56.7,56.79,56.56,56.62,148575.0,38.3222,38.383,38.2275,38.2681,148575.0
2015-07-27 10:30:00,56.63,56.75,56.57,56.64,77009.0,38.2748,38.3559,38.2343,38.2816,77009.0
2015-07-27 11:00:00,56.63,56.73,56.53,56.55,53813.0,38.2748,38.3424,38.2073,38.2208,53813.0
2015-07-27 11:30:00,56.56,56.57,56.42,56.57,100600.0,38.2275,38.2343,38.1329,38.2343,100600.0
2015-07-27 12:00:00,56.58,56.59,56.4,56.41,65937.0,38.241,38.2478,38.1194,38.1261,65937.0
2015-07-27 12:30:00,56.4,56.42,56.25,56.26,54436.0,38.1194,38.1329,38.018,38.0248,54436.0
2015-07-27 13:00:00,56.26,56.35,56.25,56.31,31493.0,38.0248,38.0856,38.018,38.0586,31493.0
2015-07-27 13:30:00,56.33,56.37,56.27,56.27,57134.0,38.0721,38.0991,38.0315,38.0315,57134.0
2015-07-27 14:00:00,56.28,56.37,56.25,56.3,63380.0,38.0383,38.0991,38.018,38.0518,63380.0
2015-07-27 14:30:00,56.3,56.38,56.22,56.38,40958.0,38.0518,38.1059,37.9977,38.1059,40958.0
2015-07-27 15:00:00,56.37,56.38,56.29,56.36,121793.0,38.0991,38.1059,38.045,38.0924,121793.0
2015-07-27 15:30:00,56.35,56.39,56.13,56.38,334697.0,38.0856,38.1126,37.9369,38.1059,334697.0
2015-07-28 09:30:00,56.7,56.7,56.11,56.6,361480.0,38.3222,38.3222,37.9234,38.2546,361480.0
2015-07-28 10:00:00,56.65,56.8,56.39,56.43,253398.0,38.2884,38.3897,38.1126,38.1397,253398.0
2015-07-28 10:30:00,56.43,56.7,56.41,56.68,113550.0,38.1397,38.3222,38.1261,38.3086,113550.0
2015-07-28 11:00:00,56.69,56.75,56.64,56.74,89247.0,38.3154,38.3559,38.2816,38.3492,89247.0
2015-07-28 11:30:00,56.76,56.96,56.76,56.9,67271.0,38.3627,38.4979,38.3627,38.4573,67271.0
2015-07-28 12:00:00,56.9,57.12,56.9,57.0,64351.0,38.4573,38.606,38.4573,38.5249,64351.0
2015-07-28 12:30:00,57.0,57.16,56.84,57.12,113255.0,38.5249,38.6331,38.4168,38.606,113255.0
2015-07-28 13:00:00,57.12,57.14,57.04,57.1,71756.0,38.606,38.6195,38.552,38.5925,71756.0
2015-07-28 13:30:00,57.11,57.23,57.08,57.2,62197.0,38.5993,38.6804,38.579,38.6601,62197.0
2015-07-28 14:00:00,57.19,57.28,57.14,57.15,53645.0,38.6533,38.7142,38.6195,38.6263,53645.0
2015-07-28 14:30:00,57.14,57.19,57.1,57.16,71026.0,38.6195,38.6533,38.5925,38.6331,71026.0
2015-07-28 15:00:00,57.16,57.16,57.08,57.1,67647.0,38.6331,38.6331,38.579,38.5925,67647.0
2015-07-28 15:30:00,57.1,57.14,56.93,56.96,239794.0,38.5925,38.6195,38.4776,38.4979,239794.0
2015-07-29 09:30:00,57.04,57.29,56.95,57.29,114719.0,38.552,38.7209,38.4911,38.7209,114719.0
2015-07-29 10:00:00,57.3,57.3,57.11,57.21,114808.0,38.7277,38.7277,38.5993,38.6668,114808.0
2015-07-29 10:30:00,57.21,57.8,57.21,57.71,160276.0,38.6668,39.0656,38.6668,39.0048,160276.0
2015-07-29 11:00:00,57.71,58.05,57.7,57.91,96987.0,39.0048,39.2346,38.998,39.14,96987.0
2015-07-29 11:30:00,57.91,58.03,57.89,58.02,53165.0,39.14,39.2211,39.1264,39.2143,53165.0
2015-07-29 12:00:00,58.02,58.1,57.96,58.07,81839.0,39.2143,39.2684,39.1738,39.2481,81839.0
2015-07-29 12:30:00,58.06,58.13,57.94,58.0,86374.0,39.2413,39.2887,39.1602,39.2008,86374.0
2015-07-29 13:00:00,57.99,58.21,57.96,58.2,87304.0,39.194,39.3427,39.1738,39.336,87304.0
2015-07-29 13:30:00,58.2,58.36,58.12,58.32,106152.0,39.336,39.4441,39.2819,39.4171,106152.0
2015-07-29 14:00:00,58.29,58.43,58.01,58.12,83676.0,39.3968,39.4914,39.2076,39.2819,83676.0
2015-07-29 14:30:00,58.13,58.29,58.12,58.23,81648.0,39.2887,39.3968,39.2819,39.3562,81648.0
2015-07-29 15:00:00,58.24,58.3,58.06,58.29,100313.0,39.363,39.4036,39.2413,39.3968,100313.0
2015-07-29 15:30:00,58.3,58.4,58.18,58.25,297053.0,39.4036,39.4711,39.3224,39.3698,297053.0
2015-07-30 09:30:00,58.17,58.26,57.58,57.8,132212.0,39.3157,39.3765,38.9169,39.0656,132212.0
2015-07-30 10:00:00,57.78,58.04,57.72,57.87,119171.0,39.0521,39.2278,39.0115,39.1129,119171.0
2015-07-30 10:30:00,57.87,58.1,57.85,58.06,72866.0,39.1129,39.2684,39.0994,39.2413,72866.0
2015-07-30 11:00:00,58.04,58.21,57.97,58.2,64996.0,39.2278,39.3427,39.1805,39.336,64996.0
2015-07-30 11:30:00,58.16,58.19,58.01,58.12,57948.0,39.3089,39.3292,39.2076,39.2819,57948.0
2015-07-30 12:00:00,58.12,58.2,58.1,58.15,45337.0,39.2819,39.336,39.2684,39.3022,45337.0
2015-07-30 12:30:00,58.17,58.44,58.17,58.41,81041.0,39.3157,39.4982,39.3157,39.4779,81041.0
2015-07-30 13:00:00,58.4,58.4,57.97,58.09,78569.0,39.4711,39.4711,39.1805,39.2616,78569.0
2015-07-30 13:30:00,58.1,58.11,57.95,58.11,37457.0,39.2684,39.2751,39.167,39.2751,37457.0
2015-07-30 14:00:00,58.1,58.18,58.07,58.18,47693.0,39.2684,39.3224,39.2481,39.3224,47693.0
2015-07-30 14:30:00,58.18,58.26,58.15,58.23,41958.0,39.3224,39.3765,39.3022,39.3562,41958.0
2015-07-30 15:00:00,58.22,58.27,58.16,58.17,55411.0,39.3495,39.3833,39.3089,39.3157,55411.0
2015-07-30 15:30:00,58.18,58.24,58.15,58.22,163865.0,39.3224,39.363,39.3022,39.3495,163865.0
2015-07-31 09:30:00,58.45,58.89,58.38,58.8,158769.0,39.5049,39.8023,39.4576,39.7415,158769.0
2015-07-31 10:00:00,58.81,58.82,58.5,58.69,122928.0,39.7483,39.755,39.5387,39.6671,122928.0
2015-07-31 10:30:00,58.7,58.92,58.63,58.9,88503.0,39.6739,39.8226,39.6266,39.8091,88503.0
2015-07-31 11:00:00,58.87,58.88,58.74,58.82,48687.0,39.7888,39.7956,39.7009,39.755,48687.0
2015-07-31 11:30:00,58.81,58.85,58.59,58.61,46474.0,39.7483,39.7753,39.5996,39.6131,46474.0
2015-07-31 12:00:00,58.61,58.69,58.54,58.69,86930.0,39.6131,39.6671,39.5658,39.6671,86930.0
2015-07-31 12:30:00,58.68,58.68,58.55,58.58,20496.0,39.6604,39.6604,39.5725,39.5928,20496.0
2015-07-31 13:00:00,58.57,58.63,58.49,58.5,24813.0,39.586,39.6266,39.532,39.5387,24813.0
2015-07-31 13:30:00,58.51,58.57,58.46,58.57,48223.0,39.5455,39.586,39.5117,39.586,48223.0
2015-07-31 14:00:00,58.57,58.59,58.38,58.39,35567.0,39.586,39.5996,39.4576,39.4644,35567.0
2015-07-31 14:30:00,58.39,58.39,58.19,58.2,58119.0,39.4644,39.4644,39.3292,39.336,58119.0
2015-07-31 15:00:00,58.21,58.29,58.18,58.18,85163.0,39.3427,39.3968,39.3224,39.3224,85163.0
2015-07-31 15:30:00,58.18,58.35,58.14,58.34,279243.0,39.3224,39.4373,39.2954,39.4306,279243.0
2015-08-03 09:30:00,58.22,58.25,57.55,57.58,74461.0,39.3495,39.3698,38.8966,38.9169,74461.0
2015-08-03 10:00:00,57.59,57.82,57.58,57.73,67497.0,38.9237,39.0791,38.9169,39.0183,67497.0
2015-08-03 10:30:00,57.73,57.92,57.6,57.91,61960.0,39.0183,39.1467,38.9304,39.14,61960.0
2015-08-03 11:00:00,57.92,57.95,57.8,57.94,54697.0,39.1467,39.167,39.0656,39.1602,54697.0
2015-08-03 11:30:00,57.96,58.02,57.91,57.94,33636.0,39.1738,39.2143,39.14,39.1602,33636.0
2015-08-03 12:00:00,57.94,57.99,57.82,57.82,64251.0,39.1602,39.194,39.0791,39.0791,64251.0
2015-08-03 12:30:00,57.81,57.82,57.56,57.57,68059.0,39.0724,39.0791,38.9034,38.9102,68059.0
2015-08-03 13:00:00,57.57,57.58,57.46,57.48,29359.0,38.9102,38.9169,38.8358,38.8493,29359.0
2015-08-03 13:30:00,57.48,57.48,57.43,57.45,23146.0,38.8493,38.8493,38.8155,38.8291,23146.0
2015-08-03 14:00:00,57.44,57.55,57.42,57.51,54863.0,38.8223,38.8966,38.8088,38.8696,54863.0
2015-08-03 14:30:00,57.52,57.61,57.49,57.55,62669.0,38.8764,38.9372,38.8561,38.8966,62669.0
2015-08-03 15:00:00,57.56,57.65,57.52,57.63,58851.0,38.9034,38.9642,38.8764,38.9507,58851.0
2015-08-03 15:30:00,57.63,57.78,57.62,57.76,118240.0,38.9507,39.0521,38.944,39.0386,118240.0
2015-08-04 09:30:00,57.94,58.03,57.68,57.91,160170.0,39.1602,39.2211,38.9845,39.14,160170.0
2015-08-04 10:00:00,57.94,58.05,57.82,58.03,75219.0,39.1602,39.2346,39.0791,39.2211,75219.0
2015-08-04 10:30:00,58.03,58.14,57.9,58.07,64023.0,39.2211,39.2954,39.1332,39.2481,64023.0
2015-08-04 11:00:00,58.08,58.27,58.06,58.22,58536.0,39.2549,39.3833,39.2413,39.3495,58536.0
2015-08-04 11:30:00,58.22,58.31,58.21,58.26,52153.0,39.3495,39.4103,39.3427,39.3765,52153.0
2015-08-04 12:00:00,58.26,58.44,58.26,58.43,43827.0,39.3765,39.4982,39.3765,39.4914,43827.0
2015-08-04 12:30:00,58.42,58.53,58.39,58.42,73494.0,39.4847,39.559,39.4644,39.4847,73494.0
2015-08-04 13:00:00,58.41,58.49,58.36,58.41,58977.0,39.4779,39.532,39.4441,39.4779,58977.0
2015-08-04 13:30:00,58.41,58.42,58.25,58.26,52732.0,39.4779,39.4847,39.3698,39.3765,52732.0
2015-08-04 14:00:00,58.24,58.25,58.12,58.18,32849.0,39.363,39.3698,39.2819,39.3224,32849.0
2015-08-04 14:30:00,58.16,58.27,58.13,58.2,53817.0,39.3089,39.3833,39.2887,39.336,53817.0
2015-08-04 15:00:00,58.2,58.21,58.07,58.08,70071.0,39.336,39.3427,39.2481,39.2549,70071.0
2015-08-04 15:30:00,58.08,58.17,58.01,58.03,140787.0,39.2549,39.3157,39.2076,39.2211,140787.0
2015-08-05 09:30:00,58.36,58.62,58.27,58.56,108689.0,39.4441,39.6198,39.3833,39.5793,108689.0
2015-08-05 10:00:00,58.55,58.55,58.32,58.52,86261.0,39.5725,39.5725,39.4171,39.5522,86261.0
2015-08-05 10:30:00,58.52,58.59,58.35,58.36,64063.0,39.5522,39.5996,39.4373,39.4441,64063.0
2015-08-05 11:00:00,58.35,58.44,58.28,58.43,51915.0,39.4373,39.4982,39.39,39.4914,51915.0
2015-08-05 11:30:00,58.43,58.44,58.34,58.38,56986.0,39.4914,39.4982,39.4306,39.4576,56986.0
2015-08-05 12:00:00,58.38,58.41,58.32,58.36,65379.0,39.4576,39.4779,39.4171,39.4441,65379.0
2015-08-05 12:30:00,58.35,58.4,58.32,58.37,56837.0,39.4373,39.4711,39.4171,39.4509,56837.0
2015-08-05 13:00:00,58.38,58.42,58.3,58.41,48125.0,39.4576,39.4847,39.4036,39.4779,48125.0
2015-08-05 13:30:00,58.42,58.49,58.36,58.4,37505.0,39.4847,39.532,39.4441,39.4711,37505.0
2015-08-05 14:00:00,58.38,58.52,58.38,58.5,44861.0,39.4576,39.5522,39.4576,39.5387,44861.0
2015-08-05 14:30:00,58.5,58.5,58.38,58.44,34793.0,39.5387,39.5387,39.4576,39.4982,34793.0
2015-08-05 15:00:00,58.45,58.53,58.44,58.51,85719.0,39.5049,39.559,39.4982,39.5455,85719.0
2015-08-05 15:30:00,58.5,58.62,58.47,58.53,265641.0,39.5387,39.6198,39.5185,39.559,265641.0
2015-08-06 09:30:00,58.7,58.92,58.49,58.65,214798.0,39.6739,39.8226,39.532,39.6401,214798.0
2015-08-06 10:00:00,58.65,58.81,58.59,58.67,176189.0,39.6401,39.7483,39.5996,39.6536,176189.0
2015-08-06 10:30:00,58.68,58.88,58.68,58.72,75877.0,39.6604,39.7956,39.6604,39.6874,75877.0
2015-08-06 11:00:00,58.71,58.73,58.47,58.49,87200.0,39.6807,39.6942,39.5185,39.532,87200.0
2015-08-06 11:30:00,58.49,58.67,58.44,58.61,90454.0,39.532,39.6536,39.4982,39.6131,90454.0
2015-08-06 12:00:00,58.63,58.69,58.5,58.56,170498.0,39.6266,39.6671,39.5387,39.5793,170498.0
2015-08-06 12:30:00,58.57,58.57,58.34,58.42,242524.0,39.586,39.586,39.4306,39.4847,242524.0
2015-08-06 13:00:00,58.42,58.67,58.42,58.65,101313.0,39.4847,39.6536,39.4847,39.6401,101313.0
2015-08-06 13:30:00,58.65,58.7,58.54,58.66,79042.0,39.6401,39.6739,39.5658,39.6469,79042.0
2015-08-06 14:00:00,58.65,58.73,58.62,58.73,60620.0,39.6401,39.6942,39.6198,39.6942,60620.0
2015-08-06 14:30:00,58.72,58.75,58.67,58.68,74338.0,39.6874,39.7077,39.6536,39.6604,74338.0
2015-08-06 15:00:00,58.68,58.72,58.67,58.7,88476.0,39.6604,39.6874,39.6536,39.6739,88476.0
2015-08-06 15:30:00,58.7,58.88,58.68,58.83,207191.0,39.6739,39.7956,39.6604,39.7618,207191.0
2015-08-07 09:30:00,58.57,58.92,58.39,58.86,101828.0,39.586,39.8226,39.4644,39.782,101828.0
2015-08-07 10:00:00,58.83,58.85,58.54,58.57,58407.0,39.7618,39.7753,39.5658,39.586,58407.0
2015-08-07 10:30:00,58.57,58.7,58.27,58.33,143560.0,39.586,39.6739,39.3833,39.4238,143560.0
2015-08-07 11:00:00,58.29,58.39,58.1,58.21,57752.0,39.3968,39.4644,39.2684,39.3427,57752.0
2015-08-07 11:30:00,58.23,58.28,58.02,58.03,68874.0,39.3562,39.39,39.2143,39.2211,68874.0
2015-08-07 12:00:00,58.03,58.2,57.98,57.98,132700.0,39.2211,39.336,39.1873,39.1873,132700.0
2015-08-07 12:30:00,57.98,58.0,57.89,57.93,72484.0,39.1873,39.2008,39.1264,39.1535,72484.0
2015-08-07 13:00:00,57.93,58.0,57.88,57.99,71356.0,39.1535,39.2008,39.1197,39.194,71356.0
2015-08-07 13:30:00,58.0,58.06,57.98,57.98,42726.0,39.2008,39.2413,39.1873,39.1873,42726.0
2015-08-07 14:00:00,57.97,57.99,57.9,57.99,87653.0,39.1805,39.194,39.1332,39.194,87653.0
2015-08-07 14:30:00,58.0,58.0,57.94,57.96,50019.0,39.2008,39.2008,39.1602,39.1738,50019.0
2015-08-07 15:00:00,57.94,58.1,57.94,58.08,62732.0,39.1602,39.2684,39.1602,39.2549,62732.0
2015-08-07 15:30:00,58.08,58.21,58.04,58.12,244893.0,39.2549,39.3427,39.2278,39.2819,244893.0
2015-08-10 09:30:00,58.29,58.7,58.24,58.67,156841.0,39.3968,39.6739,39.363,39.6536,156841.0
2015-08-10 10:00:00,58.69,58.9,58.62,58.86,69495.0,39.6671,39.8091,39.6198,39.782,69495.0
2015-08-10 10:30:00,58.87,59.1,58.84,59.08,59099.0,39.7888,39.9443,39.7685,39.9307,59099.0
2015-08-10 11:00:00,59.08,59.18,59.04,59.13,48757.0,39.9307,39.9983,39.9037,39.9645,48757.0
2015-08-10 11:30:00,59.13,59.22,59.12,59.19,48886.0,39.9645,40.0254,39.9578,40.0051,48886.0
2015-08-10 12:00:00,59.17,59.34,59.16,59.31,40841.0,39.9916,40.1065,39.9848,40.0862,40841.0
2015-08-10 12:30:00,59.32,59.41,59.32,59.39,37971.0,40.0929,40.1538,40.0929,40.1403,37971.0
2015-08-10 13:00:00,59.37,59.44,59.29,59.43,32398.0,40.1267,40.1741,40.0727,40.1673,32398.0
2015-08-10 13:30:00,59.46,59.61,59.44,59.54,77354.0,40.1876,40.289,40.1741,40.2416,77354.0
2015-08-10 14:00:00,59.55,59.57,59.45,59.47,36486.0,40.2484,40.2619,40.1808,40.1943,36486.0
2015-08-10 14:30:00,59.47,59.49,59.35,59.44,40287.0,40.1943,40.2078,40.1132,40.1741,40287.0
2015-08-10 15:00:00,59.45,59.48,59.43,59.45,87940.0,40.1808,40.2011,40.1673,40.1808,87940.0
2015-08-10 15:30:00,59.44,59.51,59.43,59.47,180464.0,40.1741,40.2214,40.1673,40.1943,180464.0
2015-08-11 09:30:00,58.87,58.87,58.43,58.46,206265.0,39.7888,39.7888,39.4914,39.5117,206265.0
2015-08-11 10:00:00,58.46,58.6,58.33,58.35,43496.0,39.5117,39.6063,39.4238,39.4373,43496.0
2015-08-11 10:30:00,58.34,58.37,58.18,58.26,70217.0,39.4306,39.4509,39.3224,39.3765,70217.0
2015-08-11 11:00:00,58.25,58.34,58.07,58.1,85648.0,39.3698,39.4306,39.2481,39.2684,85648.0
2015-08-11 11:30:00,58.09,58.12,57.79,57.88,90186.0,39.2616,39.2819,39.0589,39.1197,90186.0
2015-08-11 12:00:00,57.9,58.09,57.89,57.94,72364.0,39.1332,39.2616,39.1264,39.1602,72364.0
2015-08-11 12:30:00,57.96,58.07,57.94,58.06,45617.0,39.1738,39.2481,39.1602,39.2413,45617.0
2015-08-11 13:00:00,58.06,58.14,58.05,58.11,51272.0,39.2413,39.2954,39.2346,39.2751,51272.0
2015-08-11 13:30:00,58.1,58.21,58.09,58.09,44548.0,39.2684,39.3427,39.2616,39.2616,44548.0
2015-08-11 14:00:00,58.1,58.1,57.97,58.04,57138.0,39.2684,39.2684,39.1805,39.2278,57138.0
2015-08-11 14:30:00,58.05,58.12,58.01,58.11,49351.0,39.2346,39.2819,39.2076,39.2751,49351.0
2015-08-11 15:00:00,58.12,58.25,58.12,58.2,64233.0,39.2819,39.3698,39.2819,39.336,64233.0
2015-08-11 15:30:00,58.2,58.43,58.19,58.42,188317.0,39.336,39.4914,39.3292,39.4847,188317.0
2015-08-12 09:30:00,58.38,58.61,58.18,58.35,319557.0,39.4576,39.6131,39.3224,39.4373,319557.0
2015-08-12 10:00:00,58.33,58.37,58.1,58.19,269129.0,39.4238,39.4509,39.2684,39.3292,269129.0
2015-08-12 10:30:00,58.18,58.37,58.15,58.19,98065.0,39.3224,39.4509,39.3022,39.3292,98065.0
2015-08-12 11:00:00,58.19,58.27,57.92,57.96,89420.0,39.3292,39.3833,39.1467,39.1738,89420.0
2015-08-12 11:30:00,57.94,57.98,57.89,57.97,78479.0,39.1602,39.1873,39.1264,39.1805,78479.0
2015-08-12 12:00:00,57.97,57.97,57.74,57.91,72569.0,39.1805,39.1805,39.0251,39.14,72569.0
2015-08-12 12:30:00,57.92,58.04,57.91,58.0,112210.0,39.1467,39.2278,39.14,39.2008,112210.0
2015-08-12 13:00:00,58.0,58.14,57.91,58.03,56193.0,39.2008,39.2954,39.14,39.2211,56193.0
2015-08-12 13:30:00,58.04,58.16,58.0,58.15,122061.0,39.2278,39.3089,39.2008,39.3022,122061.0
2015-08-12 14:00:00,58.13,58.15,58.05,58.06,47196.0,39.2887,39.3022,39.2346,39.2413,47196.0
2015-08-12 14:30:00,58.05,58.26,58.03,58.25,67838.0,39.2346,39.3765,39.2211,39.3698,67838.0
2015-08-12 15:00:00,58.26,58.39,58.26,58.39,73182.0,39.3765,39.4644,39.3765,39.4644,73182.0
2015-08-12 15:30:00,58.39,58.49,58.36,58.48,171172.0,39.4644,39.532,39.4441,39.5252,171172.0
2015-08-13 09:30:00,58.27,58.28,57.64,57.77,142960.0,39.3833,39.39,38.9575,39.0453,142960.0
2015-08-13 10:00:00,57.76,57.8,57.61,57.76,89944.0,39.0386,39.0656,38.9372,39.0386,89944.0
2015-08-13 10:30:00,57.76,57.89,57.69,57.72,107597.0,39.0386,39.1264,38.9913,39.0115,107597.0
2015-08-13 11:00:00,57.76,57.8,57.51,57.53,106634.0,39.0386,39.0656,38.8696,38.8831,106634.0
2015-08-13 11:30:00,57.54,57.66,57.46,57.51,51926.0,38.8899,38.971,38.8358,38.8696,51926.0
2015-08-13 12:00:00,57.53,57.73,57.52,57.65,55992.0,38.8831,39.0183,38.8764,38.9642,55992.0
2015-08-13 12:30:00,57.64,57.65,57.56,57.58,48644.0,38.9575,38.9642,38.9034,38.9169,48644.0
2015-08-13 13:00:00,57.58,57.64,57.53,57.6,47700.0,38.9169,38.9575,38.8831,38.9304,47700.0
2015-08-13 13:30:00,57.6,57.61,57.49,57.51,47872.0,38.9304,38.9372,38.8561,38.8696,47872.0
2015-08-13 14:00:00,57.5,57.74,57.5,57.71,53077.0,38.8629,39.0251,38.8629,39.0048,53077.0
2015-08-13 14:30:00,57.71,57.72,57.68,57.7,35305.0,39.0048,39.0115,38.9845,38.998,35305.0
2015-08-13 15:00:00,57.7,57.7,57.57,57.6,85471.0,38.998,38.998,38.9102,38.9304,85471.0
2015-08-13 15:30:00,57.59,57.69,57.58,57.68,167462.0,38.9237,38.9913,38.9169,38.9845,167462.0
2015-08-14 09:30:00,57.71,58.15,57.65,58.11,132544.0,39.0048,39.3022,38.9642,39.2751,132544.0
2015-08-14 10:00:00,58.08,58.21,57.92,57.95,80775.0,39.2549,39.3427,39.1467,39.167,80775.0
2015-08-14 10:30:00,57.94,58.0,57.74,57.78,64613.0,39.1602,39.2008,39.0251,39.0521,64613.0
2015-08-14 11:00:00,57.77,57.99,57.76,57.93,65428.0,39.0453,39.194,39.0386,39.1535,65428.0
2015-08-14 11:30:00,57.92,57.98,57.84,57.92,39018.0,39.1467,39.1873,39.0927,39.1467,39018.0
2015-08-14 12:00:00,57.92,58.04,57.91,57.99,27659.0,39.1467,39.2278,39.14,39.194,27659.0
2015-08-14 12:30:00,57.98,58.1,57.87,58.1,55106.0,39.1873,39.2684,39.1129,39.2684,55106.0
2015-08-14 13:00:00,58.09,58.09,57.98,58.02,39606.0,39.2616,39.2616,39.1873,39.2143,39606.0
2015-08-14 13:30:00,58.02,58.05,57.93,58.03,37890.0,39.2143,39.2346,39.1535,39.2211,37890.0
2015-08-14 14:00:00,58.05,58.16,57.98,58.11,37441.0,39.2346,39.3089,39.1873,39.2751,37441.0
2015-08-14 14:30:00,58.1,58.16,58.06,58.14,44177.0,39.2684,39.3089,39.2413,39.2954,44177.0
2015-08-14 15:00:00,58.14,58.15,58.08,58.08,54214.0,39.2954,39.3022,39.2549,39.2549,54214.0
2015-08-14 15:30:00,58.09,58.12,58.0,58.04,117624.0,39.2616,39.2819,39.2008,39.2278,117624.0
2015-08-17 09:30:00,57.62,57.69,56.91,57.06,152599.0,38.944,38.9913,38.4641,38.5655,152599.0
2015-08-17 10:00:00,57.05,57.19,56.99,57.19,81329.0,38.5587,38.6533,38.5182,38.6533,81329.0
2015-08-17 10:30:00,57.18,57.26,57.08,57.19,53323.0,38.6466,38.7006,38.579,38.6533,53323.0
2015-08-17 11:00:00,57.2,57.4,57.2,57.27,81547.0,38.6601,38.7953,38.6601,38.7074,81547.0
2015-08-17 11:30:00,57.27,57.33,57.19,57.29,44850.0,38.7074,38.748,38.6533,38.7209,44850.0
2015-08-17 12:00:00,57.3,57.36,57.2,57.21,59396.0,38.7277,38.7682,38.6601,38.6668,59396.0
2015-08-17 12:30:00,57.21,57.25,57.16,57.25,58034.0,38.6668,38.6939,38.6331,38.6939,58034.0
2015-08-17 13:00:00,57.25,57.37,57.18,57.36,54206.0,38.6939,38.775,38.6466,38.7682,54206.0
2015-08-17 13:30:00,57.38,57.5,57.38,57.48,42918.0,38.7817,38.8629,38.7817,38.8493,42918.0
2015-08-17 14:00:00,57.47,57.54,57.37,57.38,66925.0,38.8426,38.8899,38.775,38.7817,66925.0
2015-08-17 14:30:00,57.38,57.5,57.35,57.48,43725.0,38.7817,38.8629,38.7615,38.8493,43725.0
2015-08-17 15:00:00,57.48,57.57,57.47,57.56,41203.0,38.8493,38.9102,38.8426,38.9034,41203.0
2015-08-17 15:30:00,57.57,57.66,57.44,57.65,233723.0,38.9102,38.971,38.8223,38.9642,233723.0
2015-08-18 09:30:00,57.6,57.6,57.17,57.19,128297.0,38.9304,38.9304,38.6398,38.6533,128297.0
2015-08-18 10:00:00,57.18,57.36,57.11,57.29,64276.0,38.6466,38.7682,38.5993,38.7209,64276.0
2015-08-18 10:30:00,57.27,57.54,57.21,57.49,44813.0,38.7074,38.8899,38.6668,38.8561,44813.0
2015-08-18 11:00:00,57.5,57.65,57.48,57.56,68362.0,38.8629,38.9642,38.8493,38.9034,68362.0
2015-08-18 11:30:00,57.58,57.62,57.42,57.49,60892.0,38.9169,38.944,38.8088,38.8561,60892.0
2015-08-18 12:00:00,57.49,57.72,57.49,57.68,21902.0,38.8561,39.0115,38.8561,38.9845,21902.0
2015-08-18 12:30:00,57.67,57.84,57.65,57.83,91005.0,38.9778,39.0927,38.9642,39.0859,91005.0
2015-08-18 13:00:00,57.82,57.83,57.62,57.69,108328.0,39.0791,39.0859,38.944,38.9913,108328.0
2015-08-18 13:30:00,57.68,57.78,57.66,57.75,38522.0,38.9845,39.0521,38.971,39.0318,38522.0
2015-08-18 14:00:00,57.75,57.86,57.73,57.83,69588.0,39.0318,39.1062,39.0183,39.0859,69588.0
2015-08-18 14:30:00,57.83,57.83,57.71,57.73,97821.0,39.0859,39.0859,39.0048,39.0183,97821.0
2015-08-18 15:00:00,57.73,57.83,57.71,57.82,58510.0,39.0183,39.0859,39.0048,39.0791,58510.0
2015-08-18 15:30:00,57.82,57.97,57.78,57.9,198698.0,39.0791,39.1805,39.0521,39.1332,198698.0
2015-08-19 09:30:00,57.5,57.51,57.21,57.29,156391.0,38.8629,38.8696,38.6668,38.7209,156391.0
2015-08-19 10:00:00,57.28,57.45,57.25,57.27,78612.0,38.7142,38.8291,38.6939,38.7074,78612.0
2015-08-19 10:30:00,57.26,57.26,57.05,57.05,149266.0,38.7006,38.7006,38.5587,38.5587,149266.0
2015-08-19 11:00:00,57.05,57.14,57.03,57.08,73394.0,38.5587,38.6195,38.5452,38.579,73394.0
2015-08-19 11:30:00,57.07,57.21,56.9,57.19,201447.0,38.5722,38.6668,38.4573,38.6533,201447.0
2015-08-19 12:00:00,57.18,57.47,57.18,57.46,109996.0,38.6466,38.8426,38.6466,38.8358,109996.0
2015-08-19 12:30:00,57.46,57.6,57.42,57.55,101963.0,38.8358,38.9304,38.8088,38.8966,101963.0
2015-08-19 13:00:00,57.55,57.8,57.46,57.65,219869.0,38.8966,39.0656,38.8358,38.9642,219869.0
2015-08-19 13:30:00,57.65,58.03,57.64,57.93,165783.0,38.9642,39.2211,38.9575,39.1535,165783.0
2015-08-19 14:00:00,57.91,58.37,57.91,58.13,172983.0,39.14,39.4509,39.14,39.2887,172983.0
2015-08-19 14:30:00,58.14,58.17,57.92,58.08,171257.0,39.2954,39.3157,39.1467,39.2549,171257.0
2015-08-19 15:00:00,58.07,58.08,57.93,57.97,142181.0,39.2481,39.2549,39.1535,39.1805,142181.0
2015-08-19 15:30:00,57.98,58.04,57.69,57.77,218690.0,39.1873,39.2278,38.9913,39.0453,218690.0
2015-08-20 09:30:00,57.33,57.35,56.82,56.9,222452.0,38.748,38.7615,38.4033,38.4573,222452.0
2015-08-20 10:00:00,56.88,56.9,56.63,56.65,106871.0,38.4438,38.4573,38.2748,38.2884,106871.0
2015-08-20 10:30:00,56.66,56.75,56.6,56.63,137852.0,38.2951,38.3559,38.2546,38.2748,137852.0
2015-08-20 11:00:00,56.63,56.97,56.59,56.92,119277.0,38.2748,38.5046,38.2478,38.4708,119277.0
2015-08-20 11:30:00,56.93,56.96,56.81,56.88,89306.0,38.4776,38.4979,38.3965,38.4438,89306.0
2015-08-20 12:00:00,56.89,56.9,56.65,56.67,131127.0,38.4506,38.4573,38.2884,38.3019,131127.0
2015-08-20 12:30:00,56.67,56.78,56.64,56.68,84883.0,38.3019,38.3762,38.2816,38.3086,84883.0
2015-08-20 13:00:00,56.68,56.7,56.54,56.64,124305.0,38.3086,38.3222,38.214,38.2816,124305.0
2015-08-20 13:30:00,56.63,56.89,56.63,56.88,117170.0,38.2748,38.4506,38.2748,38.4438,117170.0
2015-08-20 14:00:00,56.87,56.89,56.69,56.74,78620.0,38.4371,38.4506,38.3154,38.3492,78620.0
2015-08-20 14:30:00,56.73,56.75,56.61,56.71,64416.0,38.3424,38.3559,38.2613,38.3289,64416.0
2015-08-20 15:00:00,56.71,56.84,56.7,56.76,113729.0,38.3289,38.4168,38.3222,38.3627,113729.0
2015-08-20 15:30:00,56.76,56.8,56.6,56.61,217114.0,38.3627,38.3897,38.2546,38.2613,217114.0
2015-08-21 09:30:00,56.09,56.45,55.94,56.37,357939.0,37.9099,38.1532,37.8085,38.0991,357939.0
2015-08-21 10:00:00,56.38,56.51,56.24,56.27,202673.0,38.1059,38.1937,38.0113,38.0315,202673.0
2015-08-21 10:30:00,56.25,56.31,55.87,55.87,102496.0,38.018,38.0586,37.7612,37.7612,102496.0
2015-08-21 11:00:00,55.87,55.88,55.55,55.69,198022.0,37.7612,37.7679,37.5449,37.6395,198022.0
2015-08-21 11:30:00,55.68,55.76,55.47,55.73,157884.0,37.6328,37.6868,37.4908,37.6666,157884.0
2015-08-21 12:00:00,55.73,55.9,55.66,55.72,198612.0,37.6666,37.7815,37.6192,37.6598,198612.0
2015-08-21 12:30:00,55.73,55.78,55.55,55.58,102134.0,37.6666,37.7003,37.5449,37.5652,102134.0
2015-08-21 13:00:00,55.58,55.66,55.51,55.63,107364.0,37.5652,37.6192,37.5179,37.599,107364.0
2015-08-21 13:30:00,55.62,55.79,55.58,55.75,150024.0,37.5922,37.7071,37.5652,37.6801,150024.0
2015-08-21 14:00:00,55.74,55.8,55.58,55.59,119011.0,37.6733,37.7139,37.5652,37.5719,119011.0
2015-08-21 14:30:00,55.59,55.67,55.44,55.44,169763.0,37.5719,37.626,37.4705,37.4705,169763.0
2015-08-21 15:00:00,55.45,55.46,55.34,55.41,224293.0,37.4773,37.4841,37.403,37.4503,224293.0
2015-08-21 15:30:00,55.41,55.43,55.21,55.21,480858.0,37.4503,37.4638,37.3151,37.3151,480858.0
2015-08-24 09:30:00,51.64,54.08,51.27,53.55,595899.0,34.9022,36.5514,34.6521,36.1931,595899.0
2015-08-24 10:00:00,53.54,54.48,53.44,54.0,559337.0,36.1864,36.8217,36.1188,36.4973,559337.0
2015-08-24 10:30:00,53.95,54.01,53.5,53.86,390388.0,36.4635,36.504,36.1594,36.4027,390388.0
2015-08-24 11:00:00,53.87,53.88,53.26,53.33,275266.0,36.4094,36.4162,35.9971,36.0445,275266.0
2015-08-24 11:30:00,53.31,54.38,53.28,54.2,264997.0,36.0309,36.7541,36.0107,36.6325,264997.0
2015-08-24 12:00:00,54.19,54.53,53.99,54.48,181379.0,36.6257,36.8555,36.4905,36.8217,181379.0
2015-08-24 12:30:00,54.5,54.58,54.23,54.57,122610.0,36.8352,36.8893,36.6527,36.8825,122610.0
2015-08-24 13:00:00,54.56,54.91,54.56,54.64,202267.0,36.8758,37.1123,36.8758,36.9298,202267.0
2015-08-24 13:30:00,54.63,54.63,54.3,54.4,198003.0,36.9231,36.9231,36.7001,36.7676,198003.0
2015-08-24 14:00:00,54.41,54.44,54.06,54.08,199560.0,36.7744,36.7947,36.5378,36.5514,199560.0
2015-08-24 14:30:00,54.07,54.33,53.71,53.75,219512.0,36.5446,36.7203,36.3013,36.3283,219512.0
2015-08-24 15:00:00,53.73,53.86,53.36,53.42,353491.0,36.3148,36.4027,36.0647,36.1053,353491.0
2015-08-24 15:30:00,53.41,54.05,53.31,53.35,576157.0,36.0985,36.5311,36.0309,36.058,576157.0
2015-08-25 09:30:00,55.08,55.26,54.61,55.21,335403.0,37.2272,37.3489,36.9096,37.3151,335403.0
2015-08-25 10:00:00,55.17,55.36,55.0,55.12,243637.0,37.2881,37.4165,37.1732,37.2543,243637.0
2015-08-25 10:30:00,55.12,55.12,54.77,54.85,156114.0,37.2543,37.2543,37.0177,37.0718,156114.0
2015-08-25 11:00:00,54.86,55.34,54.86,55.23,147759.0,37.0785,37.403,37.0785,37.3286,147759.0
2015-08-25 11:30:00,55.24,55.36,55.05,55.08,165393.0,37.3354,37.4165,37.207,37.2272,165393.0
2015-08-25 12:00:00,55.08,55.27,55.06,55.24,158350.0,37.2272,37.3557,37.2137,37.3354,158350.0
2015-08-25 12:30:00,55.23,55.39,55.17,55.3,125607.0,37.3286,37.4368,37.2881,37.3759,125607.0
2015-08-25 13:00:00,55.31,55.31,54.72,54.73,127839.0,37.3827,37.3827,36.9839,36.9907,127839.0
2015-08-25 13:30:00,54.72,55.06,54.7,55.03,133826.0,36.9839,37.2137,36.9704,37.1934,133826.0
2015-08-25 14:00:00,55.03,55.18,54.95,55.18,173853.0,37.1934,37.2948,37.1394,37.2948,173853.0
2015-08-25 14:30:00,55.18,55.36,54.94,55.35,172698.0,37.2948,37.4165,37.1326,37.4097,172698.0
2015-08-25 15:00:00,55.34,55.37,54.88,54.91,292744.0,37.403,37.4232,37.0921,37.1123,292744.0
2015-08-25 15:30:00,54.9,54.91,54.1,54.18,573501.0,37.1056,37.1123,36.5649,36.6189,573501.0
2015-08-26 09:30:00,55.37,55.57,54.13,54.13,448650.0,37.4232,37.5584,36.5852,36.5852,448650.0
2015-08-26 10:00:00,54.13,54.21,53.23,53.64,514458.0,36.5852,36.6392,35.9769,36.254,514458.0
2015-08-26 10:30:00,53.64,53.71,53.18,53.42,319069.0,36.254,36.3013,35.9431,36.1053,319069.0
2015-08-26 11:00:00,53.41,53.77,53.37,53.75,228759.0,36.0985,36.3418,36.0715,36.3283,228759.0
2015-08-26 11:30:00,53.74,53.76,53.21,53.34,172804.0,36.3216,36.3351,35.9633,36.0512,172804.0
2015-08-26 12:00:00,53.34,53.34,53.06,53.23,181727.0,36.0512,36.0512,35.862,35.9769,181727.0
2015-08-26 12:30:00,53.22,53.31,53.01,53.28,118812.0,35.9701,36.0309,35.8282,36.0107,118812.0
2015-08-26 13:00:00,53.3,53.41,53.06,53.3,138477.0,36.0242,36.0985,35.862,36.0242,138477.0
2015-08-26 13:30:00,53.3,53.42,53.24,53.36,98067.0,36.0242,36.1053,35.9836,36.0647,98067.0
2015-08-26 14:00:00,53.37,53.44,53.24,53.27,120264.0,36.0715,36.1188,35.9836,36.0039,120264.0
2015-08-26 14:30:00,53.28,53.59,53.21,53.52,108175.0,36.0107,36.2202,35.9633,36.1729,108175.0
2015-08-26 15:00:00,53.52,53.93,53.48,53.91,294798.0,36.1729,36.45,36.1458,36.4365,294798.0
2015-08-26 15:30:00,53.92,54.22,53.88,54.2,589718.0,36.4432,36.646,36.4162,36.6325,589718.0
2015-08-27 09:30:00,55.13,55.27,54.61,55.26,421339.0,37.261,37.3557,36.9096,37.3489,421339.0
2015-08-27 10:00:00,55.26,55.3,55.02,55.28,181512.0,37.3489,37.3759,37.1867,37.3624,181512.0
2015-08-27 10:30:00,55.29,55.85,55.28,55.84,185743.0,37.3692,37.7477,37.3624,37.7409,185743.0
2015-08-27 11:00:00,55.82,56.19,55.78,55.84,228157.0,37.7274,37.9775,37.7003,37.7409,228157.0
2015-08-27 11:30:00,55.85,55.93,55.62,55.87,199368.0,37.7477,37.8017,37.5922,37.7612,199368.0
2015-08-27 12:00:00,55.86,56.63,55.85,56.55,169886.0,37.7544,38.2748,37.7477,38.2208,169886.0
2015-08-27 12:30:00,56.54,56.63,56.29,56.58,135426.0,38.214,38.2748,38.045,38.241,135426.0
2015-08-27 13:00:00,56.6,56.72,56.42,56.43,93468.0,38.2546,38.3357,38.1329,38.1397,93468.0
2015-08-27 13:30:00,56.42,56.57,56.27,56.57,90572.0,38.1329,38.2343,38.0315,38.2343,90572.0
2015-08-27 14:00:00,56.59,56.59,55.97,56.09,135124.0,38.2478,38.2478,37.8288,37.9099,135124.0
2015-08-27 14:30:00,56.1,56.17,55.89,55.94,135926.0,37.9166,37.9639,37.7747,37.8085,135926.0
2015-08-27 15:00:00,55.96,56.14,55.77,56.01,160159.0,37.822,37.9437,37.6936,37.8558,160159.0
2015-08-27 15:30:00,56.01,56.06,55.8,56.0,531034.0,37.8558,37.8896,37.7139,37.849,531034.0
2015-08-28 09:30:00,55.64,55.64,55.1,55.11,360124.0,37.6057,37.6057,37.2408,37.2475,360124.0
2015-08-28 10:00:00,55.09,55.39,54.91,55.33,206615.0,37.234,37.4368,37.1123,37.3962,206615.0
2015-08-28 10:30:00,55.35,55.5,55.01,55.08,184145.0,37.4097,37.5111,37.1799,37.2272,184145.0
2015-08-28 11:00:00,55.08,55.3,55.02,55.28,98560.0,37.2272,37.3759,37.1867,37.3624,98560.0
2015-08-28 11:30:00,55.28,55.34,55.13,55.2,99222.0,37.3624,37.403,37.261,37.3083,99222.0
2015-08-28 12:00:00,55.2,55.45,55.16,55.43,79214.0,37.3083,37.4773,37.2813,37.4638,79214.0
2015-08-28 12:30:00,55.43,55.6,55.33,55.6,80747.0,37.4638,37.5787,37.3962,37.5787,80747.0
2015-08-28 13:00:00,55.59,55.67,55.49,55.49,46077.0,37.5719,37.626,37.5043,37.5043,46077.0
2015-08-28 13:30:00,55.48,55.59,55.39,55.58,50238.0,37.4976,37.5719,37.4368,37.5652,50238.0
2015-08-28 14:00:00,55.58,55.69,55.51,55.59,79017.0,37.5652,37.6395,37.5179,37.5719,79017.0
2015-08-28 14:30:00,55.6,55.71,55.49,55.63,54553.0,37.5787,37.653,37.5043,37.599,54553.0
2015-08-28 15:00:00,55.61,55.69,55.42,55.54,95388.0,37.5854,37.6395,37.457,37.5381,95388.0
2015-08-28 15:30:00,55.53,55.76,55.39,55.76,243727.0,37.5314,37.6868,37.4368,37.6868,243727.0
2015-08-31 09:30:00,55.34,55.46,54.22,54.27,221755.0,37.403,37.4841,36.646,36.6798,221755.0
2015-08-31 10:00:00,54.29,54.38,54.08,54.27,254458.0,36.6933,36.7541,36.5514,36.6798,254458.0
2015-08-31 10:30:00,54.27,54.43,54.17,54.33,127308.0,36.6798,36.7879,36.6122,36.7203,127308.0
2015-08-31 11:00:00,54.32,54.55,54.2,54.55,88553.0,36.7136,36.869,36.6325,36.869,88553.0
2015-08-31 11:30:00,54.55,54.94,54.46,54.84,88241.0,36.869,37.1326,36.8082,37.065,88241.0
2015-08-31 12:00:00,54.84,54.96,54.77,54.94,72505.0,37.065,37.1461,37.0177,37.1326,72505.0
2015-08-31 12:30:00,54.95,55.12,54.95,55.06,71542.0,37.1394,37.2543,37.1394,37.2137,71542.0
2015-08-31 13:00:00,55.06,55.2,55.02,55.18,78611.0,37.2137,37.3083,37.1867,37.2948,78611.0
2015-08-31 13:30:00,55.2,55.26,55.01,55.26,60410.0,37.3083,37.3489,37.1799,37.3489,60410.0
2015-08-31 14:00:00,55.26,55.34,55.07,55.32,76558.0,37.3489,37.403,37.2205,37.3894,76558.0
2015-08-31 14:30:00,55.35,55.5,55.34,55.39,59263.0,37.4097,37.5111,37.403,37.4368,59263.0
2015-08-31 15:00:00,55.4,55.61,55.4,55.58,49858.0,37.4435,37.5854,37.4435,37.5652,49858.0
2015-08-31 15:30:00,55.59,55.82,55.53,55.57,278822.0,37.5719,37.7274,37.5314,37.5584,278822.0
2015-09-01 09:30:00,54.68,54.81,54.19,54.45,154431.0,36.9569,37.0447,36.6257,36.8014,154431.0
2015-09-01 10:00:00,54.47,54.47,54.08,54.28,146715.0,36.815,36.815,36.5514,36.6865,146715.0
2015-09-01 10:30:00,54.25,54.36,53.86,53.93,91047.0,36.6663,36.7406,36.4027,36.45,91047.0
2015-09-01 11:00:00,53.93,54.25,53.86,54.04,104342.0,36.45,36.6663,36.4027,36.5243,104342.0
2015-09-01 11:30:00,54.03,54.39,54.03,54.25,89004.0,36.5176,36.7609,36.5176,36.6663,89004.0
2015-09-01 12:00:00,54.25,54.42,54.17,54.29,51973.0,36.6663,36.7812,36.6122,36.6933,51973.0
2015-09-01 12:30:00,54.28,54.36,54.09,54.12,56627.0,36.6865,36.7406,36.5581,36.5784,56627.0
2015-09-01 13:00:00,54.14,54.29,54.05,54.23,44351.0,36.5919,36.6933,36.5311,36.6527,44351.0
2015-09-01 13:30:00,54.21,54.34,54.14,54.25,79708.0,36.6392,36.7271,36.5919,36.6663,79708.0
2015-09-01 14:00:00,54.25,54.25,53.92,53.92,106673.0,36.6663,36.6663,36.4432,36.4432,106673.0
2015-09-01 14:30:00,53.92,54.21,53.92,54.03,91621.0,36.4432,36.6392,36.4432,36.5176,91621.0
2015-09-01 15:00:00,54.05,54.06,53.84,53.86,138300.0,36.5311,36.5378,36.3891,36.4027,138300.0
2015-09-01 15:30:00,53.86,54.01,53.59,53.95,450724.0,36.4027,36.504,36.2202,36.4635,450724.0
2015-09-02 09:30:00,54.27,54.5,54.09,54.29,152754.0,36.6798,36.8352,36.5581,36.6933,152754.0
2015-09-02 10:00:00,54.26,54.38,53.64,53.71,135658.0,36.673,36.7541,36.254,36.3013,135658.0
2015-09-02 10:30:00,53.7,53.75,53.42,53.51,119813.0,36.2945,36.3283,36.1053,36.1661,119813.0
2015-09-02 11:00:00,53.52,53.82,53.5,53.76,87669.0,36.1729,36.3756,36.1594,36.3351,87669.0
2015-09-02 11:30:00,53.78,53.78,53.52,53.6,105011.0,36.3486,36.3486,36.1729,36.2269,105011.0
2015-09-02 12:00:00,53.6,53.66,53.44,53.55,50838.0,36.2269,36.2675,36.1188,36.1931,50838.0
2015-09-02 12:30:00,53.55,53.86,53.54,53.79,53640.0,36.1931,36.4027,36.1864,36.3554,53640.0
2015-09-02 13:00:00,53.79,53.85,53.61,53.84,64715.0,36.3554,36.3959,36.2337,36.3891,64715.0
2015-09-02 13:30:00,53.86,53.86,53.64,53.73,91669.0,36.4027,36.4027,36.254,36.3148,91669.0
2015-09-02 14:00:00,53.73,53.87,53.65,53.77,96058.0,36.3148,36.4094,36.2607,36.3418,96058.0
2015-09-02 14:30:00,53.78,53.82,53.6,53.66,77433.0,36.3486,36.3756,36.2269,36.2675,77433.0
2015-09-02 15:00:00,53.66,53.72,53.54,53.64,170071.0,36.2675,36.308,36.1864,36.254,170071.0
2015-09-02 15:30:00,53.65,53.74,53.59,53.73,318596.0,36.2607,36.3216,36.2202,36.3148,318596.0
2015-09-03 09:30:00,53.95,54.5,53.8,54.43,152162.0,36.4635,36.8352,36.3621,36.7879,152162.0
2015-09-03 10:00:00,54.43,54.8,54.36,54.66,108535.0,36.7879,37.038,36.7406,36.9434,108535.0
2015-09-03 10:30:00,54.64,54.71,54.48,54.69,120087.0,36.9298,36.9772,36.8217,36.9636,120087.0
2015-09-03 11:00:00,54.69,54.73,54.56,54.64,77713.0,36.9636,36.9907,36.8758,36.9298,77713.0
2015-09-03 11:30:00,54.62,54.63,54.37,54.54,90111.0,36.9163,36.9231,36.7474,36.8623,90111.0
2015-09-03 12:00:00,54.52,54.67,54.4,54.51,52188.0,36.8487,36.9501,36.7676,36.842,52188.0
2015-09-03 12:30:00,54.5,54.5,54.33,54.34,61939.0,36.8352,36.8352,36.7203,36.7271,61939.0
2015-09-03 13:00:00,54.33,54.45,54.2,54.43,56900.0,36.7203,36.8014,36.6325,36.7879,56900.0
2015-09-03 13:30:00,54.44,54.44,54.31,54.32,62110.0,36.7947,36.7947,36.7068,36.7136,62110.0
2015-09-03 14:00:00,54.31,54.49,54.23,54.49,79637.0,36.7068,36.8285,36.6527,36.8285,79637.0
2015-09-03 14:30:00,54.5,54.61,54.43,54.53,70472.0,36.8352,36.9096,36.7879,36.8555,70472.0
2015-09-03 15:00:00,54.53,54.53,54.34,54.41,82792.0,36.8555,36.8555,36.7271,36.7744,82792.0
2015-09-03 15:30:00,54.4,54.58,54.3,54.47,254588.0,36.7676,36.8893,36.7001,36.815,254588.0
2015-09-04 09:30:00,53.82,53.89,53.39,53.47,136638.0,36.3756,36.4229,36.085,36.1391,136638.0
2015-09-04 10:00:00,53.46,53.71,53.43,53.66,75852.0,36.1323,36.3013,36.112,36.2675,75852.0
2015-09-04 10:30:00,53.65,53.7,53.34,53.35,75360.0,36.2607,36.2945,36.0512,36.058,75360.0
2015-09-04 11:00:00,53.36,53.41,53.21,53.32,54354.0,36.0647,36.0985,35.9633,36.0377,54354.0
2015-09-04 11:30:00,53.31,53.52,53.27,53.42,80893.0,36.0309,36.1729,36.0039,36.1053,80893.0
2015-09-04 12:00:00,53.43,53.46,53.26,53.29,62637.0,36.112,36.1323,35.9971,36.0174,62637.0
2015-09-04 12:30:00,53.3,53.4,53.27,53.29,50282.0,36.0242,36.0918,36.0039,36.0174,50282.0
2015-09-04 13:00:00,53.3,53.42,53.27,53.31,43245.0,36.0242,36.1053,36.0039,36.0309,43245.0
2015-09-04 13:30:00,53.3,53.41,53.29,53.3,52866.0,36.0242,36.0985,36.0174,36.0242,52866.0
2015-09-04 14:00:00,53.3,53.35,53.24,53.25,47372.0,36.0242,36.058,35.9836,35.9904,47372.0
2015-09-04 14:30:00,53.25,53.41,53.21,53.41,42177.0,35.9904,36.0985,35.9633,36.0985,42177.0
2015-09-04 15:00:00,53.41,53.44,53.31,53.38,75541.0,36.0985,36.1188,36.0309,36.0782,75541.0
2015-09-04 15:30:00,53.38,53.53,53.33,53.43,240346.0,36.0782,36.1796,36.0445,36.112,240346.0
2015-09-08 09:30:00,54.39,54.53,54.18,54.35,149679.0,36.7609,36.8555,36.6189,36.7338,149679.0
2015-09-08 10:00:00,54.36,54.36,54.01,54.14,88579.0,36.7406,36.7406,36.504,36.5919,88579.0
2015-09-08 10:30:00,54.14,54.19,53.96,54.05,60697.0,36.5919,36.6257,36.4703,36.5311,60697.0
2015-09-08 11:00:00,54.05,54.38,54.04,54.3,76984.0,36.5311,36.7541,36.5243,36.7001,76984.0
2015-09-08 11:30:00,54.3,54.43,54.21,54.39,59800.0,36.7001,36.7879,36.6392,36.7609,59800.0
2015-09-08 12:00:00,54.39,54.57,54.38,54.53,55036.0,36.7609,36.8825,36.7541,36.8555,55036.0
2015-09-08 12:30:00,54.53,54.56,54.43,54.46,49465.0,36.8555,36.8758,36.7879,36.8082,49465.0
2015-09-08 13:00:00,54.46,54.55,54.44,54.54,77955.0,36.8082,36.869,36.7947,36.8623,77955.0
2015-09-08 13:30:00,54.53,54.59,54.47,54.57,52687.0,36.8555,36.8961,36.815,36.8825,52687.0
2015-09-08 14:00:00,54.58,54.75,54.56,54.7,77781.0,36.8893,37.0042,36.8758,36.9704,77781.0
2015-09-08 14:30:00,54.69,54.81,54.66,54.68,89320.0,36.9636,37.0447,36.9434,36.9569,89320.0
2015-09-08 15:00:00,54.7,54.71,54.56,54.64,68778.0,36.9704,36.9772,36.8758,36.9298,68778.0
2015-09-08 15:30:00,54.65,54.78,54.57,54.7,312538.0,36.9366,37.0245,36.8825,36.9704,312538.0
2015-09-09 09:30:00,55.25,55.46,55.2,55.38,159454.0,37.3421,37.4841,37.3083,37.43,159454.0
2015-09-09 10:00:00,55.38,55.68,55.29,55.66,171339.0,37.43,37.6328,37.3692,37.6192,171339.0
2015-09-09 10:30:00,55.67,55.71,55.47,55.55,149597.0,37.626,37.653,37.4908,37.5449,149597.0
2015-09-09 11:00:00,55.56,55.6,55.32,55.33,67770.0,37.5517,37.5787,37.3894,37.3962,67770.0
2015-09-09 11:30:00,55.34,55.45,55.12,55.24,91015.0,37.403,37.4773,37.2543,37.3354,91015.0
2015-09-09 12:00:00,55.25,55.29,55.14,55.19,55112.0,37.3421,37.3692,37.2678,37.3016,55112.0
2015-09-09 12:30:00,55.19,55.22,55.03,55.11,58331.0,37.3016,37.3219,37.1934,37.2475,58331.0
2015-09-09 13:00:00,55.11,55.11,54.96,55.01,59144.0,37.2475,37.2475,37.1461,37.1799,59144.0
2015-09-09 13:30:00,55.0,55.04,54.83,54.83,97313.0,37.1732,37.2002,37.0583,37.0583,97313.0
2015-09-09 14:00:00,54.84,54.92,54.76,54.85,67065.0,37.065,37.1191,37.011,37.0718,67065.0
2015-09-09 14:30:00,54.86,54.91,54.77,54.86,82029.0,37.0785,37.1123,37.0177,37.0785,82029.0
2015-09-09 15:00:00,54.85,55.09,54.77,54.86,107928.0,37.0718,37.234,37.0177,37.0785,107928.0
2015-09-09 15:30:00,54.87,54.87,54.6,54.66,265067.0,37.0853,37.0853,36.9028,36.9434,265067.0
2015-09-10 09:30:00,54.39,54.61,54.18,54.29,135670.0,36.7609,36.9096,36.6189,36.6933,135670.0
2015-09-10 10:00:00,54.28,54.42,54.12,54.3,96586.0,36.6865,36.7812,36.5784,36.7001,96586.0
2015-09-10 10:30:00,54.32,54.72,54.29,54.59,81007.0,36.7136,36.9839,36.6933,36.8961,81007.0
2015-09-10 11:00:00,54.57,54.67,54.37,54.59,59412.0,36.8825,36.9501,36.7474,36.8961,59412.0
2015-09-10 11:30:00,54.6,54.74,54.49,54.68,50413.0,36.9028,36.9974,36.8285,36.9569,50413.0
2015-09-10 12:00:00,54.68,54.84,54.6,54.71,53373.0,36.9569,37.065,36.9028,36.9772,53373.0
2015-09-10 12:30:00,54.71,54.93,54.68,54.88,54233.0,36.9772,37.1259,36.9569,37.0921,54233.0
2015-09-10 13:00:00,54.87,55.13,54.85,55.13,78549.0,37.0853,37.261,37.0718,37.261,78549.0
2015-09-10 13:30:00,55.12,55.24,55.02,55.06,67177.0,37.2543,37.3354,37.1867,37.2137,67177.0
2015-09-10 14:00:00,55.07,55.1,54.89,54.94,55822.0,37.2205,37.2408,37.0988,37.1326,55822.0
2015-09-10 14:30:00,54.93,55.0,54.77,54.77,50429.0,37.1259,37.1732,37.0177,37.0177,50429.0
2015-09-10 15:00:00,54.76,54.92,54.72,54.78,95379.0,37.011,37.1191,36.9839,37.0245,95379.0
2015-09-10 15:30:00,54.77,54.77,54.57,54.68,244422.0,37.0177,37.0177,36.8825,36.9569,244422.0
2015-09-11 09:30:00,54.66,54.66,54.4,54.46,99272.0,36.9434,36.9434,36.7676,36.8082,99272.0
2015-09-11 10:00:00,54.45,54.53,54.35,54.39,90812.0,36.8014,36.8555,36.7338,36.7609,90812.0
2015-09-11 10:30:00,54.37,54.43,54.23,54.25,64025.0,36.7474,36.7879,36.6527,36.6663,64025.0
2015-09-11 11:00:00,54.26,54.33,54.06,54.33,57710.0,36.673,36.7203,36.5378,36.7203,57710.0
2015-09-11 11:30:00,54.33,54.47,54.21,54.42,58354.0,36.7203,36.815,36.6392,36.7812,58354.0
2015-09-11 12:00:00,54.42,54.53,54.37,54.41,46025.0,36.7812,36.8555,36.7474,36.7744,46025.0
2015-09-11 12:30:00,54.41,54.55,54.39,54.47,45266.0,36.7744,36.869,36.7609,36.815,45266.0
2015-09-11 13:00:00,54.52,54.53,54.33,54.34,34322.0,36.8487,36.8555,36.7203,36.7271,34322.0
2015-09-11 13:30:00,54.35,54.41,54.28,54.39,38517.0,36.7338,36.7744,36.6865,36.7609,38517.0
2015-09-11 14:00:00,54.39,54.48,54.29,54.46,45853.0,36.7609,36.8217,36.6933,36.8082,45853.0
2015-09-11 14:30:00,54.46,54.55,54.39,54.42,37467.0,36.8082,36.869,36.7609,36.7812,37467.0
2015-09-11 15:00:00,54.42,54.55,54.4,54.53,73553.0,36.7812,36.869,36.7676,36.8555,73553.0
2015-09-11 15:30:00,54.53,54.63,54.38,54.62,177931.0,36.8555,36.9231,36.7541,36.9163,177931.0
2015-09-14 09:30:00,54.62,54.78,54.52,54.7,132643.0,36.9163,37.0245,36.8487,36.9704,132643.0
2015-09-14 10:00:00,54.67,54.94,54.63,54.63,116101.0,36.9501,37.1326,36.9231,36.9231,116101.0
2015-09-14 10:30:00,54.63,54.9,54.6,54.77,61646.0,36.9231,37.1056,36.9028,37.0177,61646.0
2015-09-14 11:00:00,54.77,54.94,54.69,54.76,59444.0,37.0177,37.1326,36.9636,37.011,59444.0
2015-09-14 11:30:00,54.76,54.76,54.62,54.65,51588.0,37.011,37.011,36.9163,36.9366,51588.0
2015-09-14 12:00:00,54.65,54.68,54.57,54.61,37255.0,36.9366,36.9569,36.8825,36.9096,37255.0
2015-09-14 12:30:00,54.6,54.72,54.6,54.71,25968.0,36.9028,36.9839,36.9028,36.9772,25968.0
2015-09-14 13:00:00,54.72,54.74,54.65,54.7,31261.0,36.9839,36.9974,36.9366,36.9704,31261.0
2015-09-14 13:30:00,54.7,54.79,54.67,54.75,56797.0,36.9704,37.0312,36.9501,37.0042,56797.0
2015-09-14 14:00:00,54.75,54.76,54.66,54.68,34481.0,37.0042,37.011,36.9434,36.9569,34481.0
2015-09-14 14:30:00,54.67,54.82,54.63,54.76,49774.0,36.9501,37.0515,36.9231,37.011,49774.0
2015-09-14 15:00:00,54.76,54.77,54.64,54.68,48783.0,37.011,37.0177,36.9298,36.9569,48783.0
2015-09-14 15:30:00,54.68,54.77,54.65,54.7,143830.0,36.9569,37.0177,36.9366,36.9704,143830.0
2015-09-15 09:30:00,54.9,55.15,54.85,55.08,81014.0,37.1056,37.2745,37.0718,37.2272,81014.0
2015-09-15 10:00:00,55.1,55.13,54.94,54.95,37228.0,37.2408,37.261,37.1326,37.1394,37228.0
2015-09-15 10:30:00,54.95,55.17,54.95,55.13,47862.0,37.1394,37.2881,37.1394,37.261,47862.0
2015-09-15 11:00:00,55.14,55.15,55.04,55.09,74733.0,37.2678,37.2745,37.2002,37.234,74733.0
2015-09-15 11:30:00,55.1,55.15,54.99,55.02,67059.0,37.2408,37.2745,37.1664,37.1867,67059.0
2015-09-15 12:00:00,55.02,55.07,54.96,55.0,47966.0,37.1867,37.2205,37.1461,37.1732,47966.0
2015-09-15 12:30:00,54.99,55.01,54.88,54.98,37811.0,37.1664,37.1799,37.0921,37.1596,37811.0
2015-09-15 13:00:00,54.97,55.17,54.97,55.12,40666.0,37.1529,37.2881,37.1529,37.2543,40666.0
2015-09-15 13:30:00,55.13,55.22,55.07,55.1,44847.0,37.261,37.3219,37.2205,37.2408,44847.0
2015-09-15 14:00:00,55.11,55.14,55.02,55.12,28856.0,37.2475,37.2678,37.1867,37.2543,28856.0
2015-09-15 14:30:00,55.13,55.26,55.12,55.23,30031.0,37.261,37.3489,37.2543,37.3286,30031.0
2015-09-15 15:00:00,55.24,55.32,55.2,55.31,49504.0,37.3354,37.3894,37.3083,37.3827,49504.0
2015-09-15 15:30:00,55.31,55.32,55.21,55.22,185855.0,37.3827,37.3894,37.3151,37.3219,185855.0
2015-09-16 09:30:00,55.47,55.83,55.38,55.69,165236.0,37.4908,37.7341,37.43,37.6395,165236.0
2015-09-16 10:00:00,55.72,56.03,55.68,55.99,83277.0,37.6598,37.8693,37.6328,37.8423,83277.0
2015-09-16 10:30:00,55.97,56.04,55.81,55.98,99162.0,37.8288,37.8761,37.7206,37.8355,99162.0
2015-09-16 11:00:00,55.97,56.32,55.96,56.29,95432.0,37.8288,38.0653,37.822,38.045,95432.0
2015-09-16 11:30:00,56.29,56.34,56.19,56.3,64506.0,38.045,38.0788,37.9775,38.0518,64506.0
2015-09-16 12:00:00,56.29,56.43,56.29,56.41,44558.0,38.045,38.1397,38.045,38.1261,44558.0
2015-09-16 12:30:00,56.42,56.46,56.31,56.37,80847.0,38.1329,38.1599,38.0586,38.0991,80847.0
2015-09-16 13:00:00,56.36,56.43,56.3,56.33,56242.0,38.0924,38.1397,38.0518,38.0721,56242.0
2015-09-16 13:30:00,56.32,56.4,56.28,56.37,36595.0,38.0653,38.1194,38.0383,38.0991,36595.0
2015-09-16 14:00:00,56.37,56.4,56.31,56.33,42009.0,38.0991,38.1194,38.0586,38.0721,42009.0
2015-09-16 14:30:00,56.35,56.5,56.32,56.47,71687.0,38.0856,38.187,38.0653,38.1667,71687.0
2015-09-16 15:00:00,56.47,56.51,56.39,56.44,78836.0,38.1667,38.1937,38.1126,38.1464,78836.0
2015-09-16 15:30:00,56.45,56.59,56.38,56.56,243274.0,38.1532,38.2478,38.1059,38.2275,243274.0
2015-09-17 09:30:00,56.45,56.48,56.13,56.3,93351.0,38.1532,38.1735,37.9369,38.0518,93351.0
2015-09-17 10:00:00,56.3,56.59,56.28,56.53,72136.0,38.0518,38.2478,38.0383,38.2073,72136.0
2015-09-17 10:30:00,56.53,56.53,56.36,56.48,45347.0,38.2073,38.2073,38.0924,38.1735,45347.0
2015-09-17 11:00:00,56.49,56.62,56.49,56.61,46022.0,38.1802,38.2681,38.1802,38.2613,46022.0
2015-09-17 11:30:00,56.62,56.66,56.53,56.56,56223.0,38.2681,38.2951,38.2073,38.2275,56223.0
2015-09-17 12:00:00,56.55,56.57,56.34,56.37,54024.0,38.2208,38.2343,38.0788,38.0991,54024.0
2015-09-17 12:30:00,56.37,56.4,56.32,56.4,32133.0,38.0991,38.1194,38.0653,38.1194,32133.0
2015-09-17 13:00:00,56.38,56.48,56.38,56.43,67406.0,38.1059,38.1735,38.1059,38.1397,67406.0
2015-09-17 13:30:00,56.42,56.46,56.32,56.44,66757.0,38.1329,38.1599,38.0653,38.1464,66757.0
2015-09-17 14:00:00,56.47,56.78,56.08,56.41,214780.0,38.1667,38.3762,37.9031,38.1261,214780.0
2015-09-17 14:30:00,56.41,56.89,56.35,56.71,104625.0,38.1261,38.4506,38.0856,38.3289,104625.0
2015-09-17 15:00:00,56.72,56.79,56.05,56.31,159212.0,38.3357,38.383,37.8828,38.0586,159212.0
2015-09-17 15:30:00,56.31,56.43,56.1,56.21,293037.0,38.0586,38.1397,37.9166,37.991,293037.0
2015-09-18 09:30:00,55.81,56.12,55.35,55.45,204135.0,37.7206,37.9301,37.4097,37.4773,204135.0
2015-09-18 10:00:00,55.44,55.68,55.36,55.65,81655.0,37.4705,37.6328,37.4165,37.6125,81655.0
2015-09-18 10:30:00,55.66,55.67,55.39,55.42,92251.0,37.6192,37.626,37.4368,37.457,92251.0
2015-09-18 11:00:00,55.43,55.59,55.36,55.39,62786.0,37.4638,37.5719,37.4165,37.4368,62786.0
2015-09-18 11:30:00,55.38,55.42,55.25,55.29,65705.0,37.43,37.457,37.3421,37.3692,65705.0
2015-09-18 12:00:00,55.29,55.3,55.1,55.18,51266.0,37.3692,37.3759,37.2408,37.2948,51266.0
2015-09-18 12:30:00,55.18,55.26,55.11,55.18,81702.0,37.2948,37.3489,37.2475,37.2948,81702.0
2015-09-18 13:00:00,55.16,55.3,55.12,55.21,61104.0,37.2813,37.3759,37.2543,37.3151,61104.0
2015-09-18 13:30:00,55.21,55.23,55.06,55.08,72484.0,37.3151,37.3286,37.2137,37.2272,72484.0
2015-09-18 14:00:00,55.09,55.22,55.0,55.2,69517.0,37.234,37.3219,37.1732,37.3083,69517.0
2015-09-18 14:30:00,55.2,55.23,55.05,55.21,71378.0,37.3083,37.3286,37.207,37.3151,71378.0
2015-09-18 15:00:00,55.19,55.23,54.85,54.94,114446.0,37.3016,37.3286,37.0718,37.1326,114446.0
2015-09-18 15:30:00,54.94,55.04,54.79,54.83,521524.0,37.1326,37.2002,37.0312,37.0583,521524.0
2015-09-21 09:30:00,55.1,55.42,54.93,55.24,142811.0,37.2408,37.457,37.1259,37.3354,142811.0
2015-09-21 10:00:00,55.24,55.31,55.16,55.16,106796.0,37.3354,37.3827,37.2813,37.2813,106796.0
2015-09-21 10:30:00,55.16,55.32,55.1,55.11,111190.0,37.2813,37.3894,37.2408,37.2475,111190.0
2015-09-21 11:00:00,55.12,55.21,55.07,55.14,88678.0,37.2543,37.3151,37.2205,37.2678,88678.0
2015-09-21 11:30:00,55.14,55.14,54.81,54.9,95671.0,37.2678,37.2678,37.0447,37.1056,95671.0
2015-09-21 12:00:00,54.9,54.95,54.81,54.92,57039.0,37.1056,37.1394,37.0447,37.1191,57039.0
2015-09-21 12:30:00,54.9,55.05,54.86,55.03,71846.0,37.1056,37.207,37.0785,37.1934,71846.0
2015-09-21 13:00:00,55.03,55.15,54.9,54.92,69198.0,37.1934,37.2745,37.1056,37.1191,69198.0
2015-09-21 13:30:00,54.92,54.95,54.84,54.86,69663.0,37.1191,37.1394,37.065,37.0785,69663.0
2015-09-21 14:00:00,54.86,55.0,54.85,54.88,107753.0,37.0785,37.1732,37.0718,37.0921,107753.0
2015-09-21 14:30:00,54.88,55.21,54.86,55.18,78883.0,37.0921,37.3151,37.0785,37.2948,78883.0
2015-09-21 15:00:00,55.18,55.28,55.11,55.13,137646.0,37.2948,37.3624,37.2475,37.261,137646.0
2015-09-21 15:30:00,55.13,55.2,54.96,55.18,266611.0,37.261,37.3083,37.1461,37.2948,266611.0
2015-09-22 09:30:00,54.37,54.56,54.3,54.34,133726.0,36.7474,36.8758,36.7001,36.7271,133726.0
2015-09-22 10:00:00,54.34,54.48,54.13,54.16,83084.0,36.7271,36.8217,36.5852,36.6054,83084.0
2015-09-22 10:30:00,54.15,54.15,53.98,54.02,53048.0,36.5987,36.5987,36.4838,36.5108,53048.0
2015-09-22 11:00:00,54.02,54.07,53.91,53.91,49878.0,36.5108,36.5446,36.4365,36.4365,49878.0
2015-09-22 11:30:00,53.91,53.98,53.81,53.93,80944.0,36.4365,36.4838,36.3689,36.45,80944.0
2015-09-22 12:00:00,53.92,54.09,53.83,53.95,67928.0,36.4432,36.5581,36.3824,36.4635,67928.0
2015-09-22 12:30:00,53.96,54.04,53.87,53.92,55852.0,36.4703,36.5243,36.4094,36.4432,55852.0
2015-09-22 13:00:00,53.91,54.02,53.86,53.87,68130.0,36.4365,36.5108,36.4027,36.4094,68130.0
2015-09-22 13:30:00,53.87,54.13,53.86,54.13,91183.0,36.4094,36.5852,36.4027,36.5852,91183.0
2015-09-22 14:00:00,54.13,54.24,54.04,54.22,71652.0,36.5852,36.6595,36.5243,36.646,71652.0
2015-09-22 14:30:00,54.23,54.32,54.13,54.19,72797.0,36.6527,36.7136,36.5852,36.6257,72797.0
2015-09-22 15:00:00,54.18,54.2,54.1,54.18,95507.0,36.6189,36.6325,36.5649,36.6189,95507.0
2015-09-22 15:30:00,54.18,54.22,54.07,54.2,214647.0,36.6189,36.646,36.5446,36.6325,214647.0
2015-09-23 09:30:00,54.26,54.36,53.99,54.13,109311.0,36.673,36.7406,36.4905,36.5852,109311.0
2015-09-23 10:00:00,54.15,54.17,53.99,54.14,108393.0,36.5987,36.6122,36.4905,36.5919,108393.0
2015-09-23 10:30:00,54.16,54.25,54.1,54.1,62196.0,36.6054,36.6663,36.5649,36.5649,62196.0
2015-09-23 11:00:00,54.11,54.12,53.72,53.73,76296.0,36.5716,36.5784,36.308,36.3148,76296.0
2015-09-23 11:30:00,53.73,53.73,53.51,53.58,70808.0,36.3148,36.3148,36.1661,36.2134,70808.0
2015-09-23 12:00:00,53.59,53.59,53.37,53.44,68190.0,36.2202,36.2202,36.0715,36.1188,68190.0
2015-09-23 12:30:00,53.43,53.51,53.41,53.47,31213.0,36.112,36.1661,36.0985,36.1391,31213.0
2015-09-23 13:00:00,53.48,53.63,53.48,53.51,41472.0,36.1458,36.2472,36.1458,36.1661,41472.0
2015-09-23 13:30:00,53.52,53.74,53.52,53.67,65389.0,36.1729,36.3216,36.1729,36.2742,65389.0
2015-09-23 14:00:00,53.66,53.88,53.66,53.69,155851.0,36.2675,36.4162,36.2675,36.2878,155851.0
2015-09-23 14:30:00,53.7,53.77,53.5,53.62,177674.0,36.2945,36.3418,36.1594,36.2405,177674.0
2015-09-23 15:00:00,53.62,53.72,53.56,53.67,99897.0,36.2405,36.308,36.1999,36.2742,99897.0
2015-09-23 15:30:00,53.68,53.78,53.64,53.75,210756.0,36.281,36.3486,36.254,36.3283,210756.0
2015-09-24 09:30:00,53.2,53.37,53.02,53.21,103848.0,35.9566,36.0715,35.8349,35.9633,103848.0
2015-09-24 10:00:00,53.24,53.44,53.14,53.24,99120.0,35.9836,36.1188,35.916,35.9836,99120.0
2015-09-24 10:30:00,53.23,53.33,53.19,53.27,104232.0,35.9769,36.0445,35.9498,36.0039,104232.0
2015-09-24 11:00:00,53.27,53.34,53.12,53.29,65906.0,36.0039,36.0512,35.9025,36.0174,65906.0
2015-09-24 11:30:00,53.29,53.44,53.27,53.35,124065.0,36.0174,36.1188,36.0039,36.058,124065.0
2015-09-24 12:00:00,53.36,53.43,53.33,53.38,82658.0,36.0647,36.112,36.0445,36.0782,82658.0
2015-09-24 12:30:00,53.39,53.58,53.38,53.39,37180.0,36.085,36.2134,36.0782,36.085,37180.0
2015-09-24 13:00:00,53.39,53.65,53.39,53.63,119145.0,36.085,36.2607,36.085,36.2472,119145.0
2015-09-24 13:30:00,53.64,53.68,53.53,53.64,116057.0,36.254,36.281,36.1796,36.254,116057.0
2015-09-24 14:00:00,53.64,53.72,53.58,53.66,127568.0,36.254,36.308,36.2134,36.2675,127568.0
2015-09-24 14:30:00,53.66,53.93,53.59,53.89,97933.0,36.2675,36.45,36.2202,36.4229,97933.0
2015-09-24 15:00:00,53.9,53.91,53.68,53.77,140272.0,36.4297,36.4365,36.281,36.3418,140272.0
2015-09-24 15:30:00,53.77,53.82,53.49,53.58,437347.0,36.3418,36.3756,36.1526,36.2134,437347.0
2015-09-25 09:30:00,54.07,54.17,53.9,54.08,144726.0,36.5446,36.6122,36.4297,36.5514,144726.0
2015-09-25 10:00:00,54.09,54.15,53.93,54.08,73164.0,36.5581,36.5987,36.45,36.5514,73164.0
2015-09-25 10:30:00,54.09,54.29,53.97,54.21,73784.0,36.5581,36.6933,36.477,36.6392,73784.0
2015-09-25 11:00:00,54.2,54.23,54.11,54.18,64967.0,36.6325,36.6527,36.5716,36.6189,64967.0
2015-09-25 11:30:00,54.17,54.2,54.02,54.11,72766.0,36.6122,36.6325,36.5108,36.5716,72766.0
2015-09-25 12:00:00,54.11,54.2,54.06,54.18,55845.0,36.5716,36.6325,36.5378,36.6189,55845.0
2015-09-25 12:30:00,54.17,54.29,54.16,54.21,51587.0,36.6122,36.6933,36.6054,36.6392,51587.0
2015-09-25 13:00:00,54.21,54.32,54.13,54.15,58094.0,36.6392,36.7136,36.5852,36.5987,58094.0
2015-09-25 13:30:00,54.15,54.37,54.15,54.35,126618.0,36.5987,36.7474,36.5987,36.7338,126618.0
2015-09-25 14:00:00,54.34,54.47,54.22,54.23,162886.0,36.7271,36.815,36.646,36.6527,162886.0
2015-09-25 14:30:00,54.23,54.25,53.98,54.17,116726.0,36.6527,36.6663,36.4838,36.6122,116726.0
2015-09-25 15:00:00,54.18,54.2,54.0,54.11,129473.0,36.6189,36.6325,36.4973,36.5716,129473.0
2015-09-25 15:30:00,54.11,54.22,54.0,54.02,351905.0,36.5716,36.646,36.4973,36.5108,351905.0
2015-09-28 09:30:00,53.67,53.88,53.31,53.42,121538.0,36.2742,36.4162,36.0309,36.1053,121538.0
2015-09-28 10:00:00,53.41,53.52,53.32,53.48,123570.0,36.0985,36.1729,36.0377,36.1458,123570.0
2015-09-28 10:30:00,53.47,53.52,53.18,53.2,87940.0,36.1391,36.1729,35.9431,35.9566,87940.0
2015-09-28 11:00:00,53.23,53.37,53.21,53.26,78686.0,35.9769,36.0715,35.9633,35.9971,78686.0
2015-09-28 11:30:00,53.28,53.3,53.19,53.22,83197.0,36.0107,36.0242,35.9498,35.9701,83197.0
2015-09-28 12:00:00,53.22,53.28,53.16,53.25,74230.0,35.9701,36.0107,35.9296,35.9904,74230.0
2015-09-28 12:30:00,53.26,53.36,53.2,53.33,81204.0,35.9971,36.0647,35.9566,36.0445,81204.0
2015-09-28 13:00:00,53.33,53.36,53.19,53.22,64582.0,36.0445,36.0647,35.9498,35.9701,64582.0
2015-09-28 13:30:00,53.22,53.3,53.19,53.29,56819.0,35.9701,36.0242,35.9498,36.0174,56819.0
2015-09-28 14:00:00,53.29,53.38,53.25,53.36,54089.0,36.0174,36.0782,35.9904,36.0647,54089.0
2015-09-28 14:30:00,53.37,53.37,53.11,53.15,47242.0,36.0715,36.0715,35.8958,35.9228,47242.0
2015-09-28 15:00:00,53.17,53.28,53.12,53.27,88990.0,35.9363,36.0107,35.9025,36.0039,88990.0
2015-09-28 15:30:00,53.25,53.38,53.11,53.11,276877.0,35.9904,36.0782,35.8958,35.8958,276877.0
2015-09-29 09:30:00,53.2,53.23,52.95,53.12,224604.0,35.9566,35.9769,35.7876,35.9025,224604.0
2015-09-29 10:00:00,53.13,53.17,52.84,53.16,143615.0,35.9093,35.9363,35.7133,35.9296,143615.0
2015-09-29 10:30:00,53.19,53.28,53.04,53.12,98103.0,35.9498,36.0107,35.8484,35.9025,98103.0
2015-09-29 11:00:00,53.13,53.26,53.07,53.13,75263.0,35.9093,35.9971,35.8687,35.9093,75263.0
2015-09-29 11:30:00,53.11,53.29,53.02,53.18,76752.0,35.8958,36.0174,35.8349,35.9431,76752.0
2015-09-29 12:00:00,53.18,53.23,53.03,53.22,42345.0,35.9431,35.9769,35.8417,35.9701,42345.0
2015-09-29 12:30:00,53.23,53.23,53.03,53.05,42545.0,35.9769,35.9769,35.8417,35.8552,42545.0
2015-09-29 13:00:00,53.06,53.31,53.06,53.29,53137.0,35.862,36.0309,35.862,36.0174,53137.0
2015-09-29 13:30:00,53.29,53.53,53.29,53.48,68711.0,36.0174,36.1796,36.0174,36.1458,68711.0
2015-09-29 14:00:00,53.47,53.58,53.26,53.55,63585.0,36.1391,36.2134,35.9971,36.1931,63585.0
2015-09-29 14:30:00,53.54,53.54,53.33,53.36,64101.0,36.1864,36.1864,36.0445,36.0647,64101.0
2015-09-29 15:00:00,53.36,53.39,53.24,53.26,142503.0,36.0647,36.085,35.9836,35.9971,142503.0
2015-09-29 15:30:00,53.26,53.65,53.26,53.59,275302.0,35.9971,36.2607,35.9971,36.2202,275302.0
2015-09-30 09:30:00,54.37,54.85,54.3,54.66,198090.0,36.7474,37.0718,36.7001,36.9434,198090.0
2015-09-30 10:00:00,54.68,54.72,54.59,54.66,69025.0,36.9569,36.9839,36.8961,36.9434,69025.0
2015-09-30 10:30:00,54.66,54.85,54.58,54.78,131773.0,36.9434,37.0718,36.8893,37.0245,131773.0
2015-09-30 11:00:00,54.77,54.96,54.75,54.91,61845.0,37.0177,37.1461,37.0042,37.1123,61845.0
2015-09-30 11:30:00,54.91,55.01,54.82,54.88,80824.0,37.1123,37.1799,37.0515,37.0921,80824.0
2015-09-30 12:00:00,54.89,54.89,54.69,54.81,63541.0,37.0988,37.0988,36.9636,37.0447,63541.0
2015-09-30 12:30:00,54.81,54.81,54.49,54.59,105510.0,37.0447,37.0447,36.8285,36.8961,105510.0
2015-09-30 13:00:00,54.58,54.7,54.47,54.7,81341.0,36.8893,36.9704,36.815,36.9704,81341.0
2015-09-30 13:30:00,54.72,54.83,54.68,54.79,80729.0,36.9839,37.0583,36.9569,37.0312,80729.0
2015-09-30 14:00:00,54.8,54.85,54.7,54.83,78344.0,37.038,37.0718,36.9704,37.0583,78344.0
2015-09-30 14:30:00,54.84,54.93,54.71,54.93,73581.0,37.065,37.1259,36.9772,37.1259,73581.0
2015-09-30 15:00:00,54.94,55.03,54.89,55.0,178606.0,37.1326,37.1934,37.0988,37.1732,178606.0
2015-09-30 15:30:00,54.99,55.26,54.98,55.25,469946.0,37.1664,37.3489,37.1596,37.3421,469946.0
2015-10-01 09:30:00,55.78,55.88,55.25,55.27,182354.0,37.7003,37.7679,37.3421,37.3557,182354.0
2015-10-01 10:00:00,55.27,55.53,55.08,55.43,151057.0,37.3557,37.5314,37.2272,37.4638,151057.0
2015-10-01 10:30:00,55.43,55.49,55.26,55.33,131383.0,37.4638,37.5043,37.3489,37.3962,131383.0
2015-10-01 11:00:00,55.33,55.53,55.25,55.48,97953.0,37.3962,37.5314,37.3421,37.4976,97953.0
2015-10-01 11:30:00,55.49,55.54,55.35,55.36,143427.0,37.5043,37.5381,37.4097,37.4165,143427.0
2015-10-01 12:00:00,55.36,55.39,55.19,55.33,114525.0,37.4165,37.4368,37.3016,37.3962,114525.0
2015-10-01 12:30:00,55.35,55.38,55.19,55.26,61750.0,37.4097,37.43,37.3016,37.3489,61750.0
2015-10-01 13:00:00,55.25,55.35,55.18,55.19,57463.0,37.3421,37.4097,37.2948,37.3016,57463.0
2015-10-01 13:30:00,55.2,55.32,55.18,55.3,52372.0,37.3083,37.3894,37.2948,37.3759,52372.0
2015-10-01 14:00:00,55.31,55.48,55.26,55.39,50582.0,37.3827,37.4976,37.3489,37.4368,50582.0
2015-10-01 14:30:00,55.4,55.5,55.39,55.49,51352.0,37.4435,37.5111,37.4368,37.5043,51352.0
2015-10-01 15:00:00,55.49,55.55,55.33,55.33,110745.0,37.5043,37.5449,37.3962,37.3962,110745.0
2015-10-01 15:30:00,55.31,55.52,55.23,55.48,221828.0,37.3827,37.5246,37.3286,37.4976,221828.0
2015-10-02 09:30:00,54.79,54.89,53.57,53.8,514634.0,37.0312,37.0988,36.2067,36.3621,514634.0
2015-10-02 10:00:00,53.77,53.81,53.51,53.55,298889.0,36.3418,36.3689,36.1661,36.1931,298889.0
2015-10-02 10:30:00,53.55,53.87,53.48,53.83,175018.0,36.1931,36.4094,36.1458,36.3824,175018.0
2015-10-02 11:00:00,53.83,54.1,53.83,54.1,211165.0,36.3824,36.5649,36.3824,36.5649,211165.0
2015-10-02 11:30:00,54.09,54.22,53.96,54.03,119839.0,36.5581,36.646,36.4703,36.5176,119839.0
2015-10-02 12:00:00,54.04,54.21,54.01,54.14,86396.0,36.5243,36.6392,36.504,36.5919,86396.0
2015-10-02 12:30:00,54.16,54.25,54.13,54.22,102054.0,36.6054,36.6663,36.5852,36.646,102054.0
2015-10-02 13:00:00,54.22,54.38,54.16,54.21,105783.0,36.646,36.7541,36.6054,36.6392,105783.0
2015-10-02 13:30:00,54.22,54.27,54.01,54.03,71140.0,36.646,36.6798,36.504,36.5176,71140.0
2015-10-02 14:00:00,54.04,54.15,54.0,54.11,114090.0,36.5243,36.5987,36.4973,36.5716,114090.0
2015-10-02 14:30:00,54.11,54.16,54.0,54.12,96911.0,36.5716,36.6054,36.4973,36.5784,96911.0
2015-10-02 15:00:00,54.12,54.45,54.1,54.39,124264.0,36.5784,36.8014,36.5649,36.7609,124264.0
2015-10-02 15:30:00,54.39,54.68,54.38,54.67,289515.0,36.7609,36.9569,36.7541,36.9501,289515.0
2015-10-05 09:30:00,55.25,55.73,55.1,55.54,206024.0,37.3421,37.6666,37.2408,37.5381,206024.0
2015-10-05 10:00:00,55.55,55.88,55.31,55.85,148244.0,37.5449,37.7679,37.3827,37.7477,148244.0
2015-10-05 10:30:00,55.86,55.97,55.73,55.83,114536.0,37.7544,37.8288,37.6666,37.7341,114536.0
2015-10-05 11:00:00,55.83,56.03,55.83,55.86,101525.0,37.7341,37.8693,37.7341,37.7544,101525.0
2015-10-05 11:30:00,55.85,55.92,55.78,55.82,104963.0,37.7477,37.795,37.7003,37.7274,104963.0
2015-10-05 12:00:00,55.82,55.85,55.52,55.58,95492.0,37.7274,37.7477,37.5246,37.5652,95492.0
2015-10-05 12:30:00,55.58,55.66,55.54,55.59,67641.0,37.5652,37.6192,37.5381,37.5719,67641.0
2015-10-05 13:00:00,55.58,55.83,55.58,55.79,86042.0,37.5652,37.7341,37.5652,37.7071,86042.0
2015-10-05 13:30:00,55.78,55.82,55.73,55.74,59854.0,37.7003,37.7274,37.6666,37.6733,59854.0
2015-10-05 14:00:00,55.74,55.78,55.72,55.78,73818.0,37.6733,37.7003,37.6598,37.7003,73818.0
2015-10-05 14:30:00,55.78,55.81,55.73,55.75,94125.0,37.7003,37.7206,37.6666,37.6801,94125.0
2015-10-05 15:00:00,55.76,55.78,55.52,55.58,133053.0,37.6868,37.7003,37.5246,37.5652,133053.0
2015-10-05 15:30:00,55.58,55.66,55.37,55.48,361218.0,37.5652,37.6192,37.4232,37.4976,361218.0
2015-10-06 09:30:00,55.64,56.09,55.4,56.06,187009.0,37.6057,37.9099,37.4435,37.8896,187009.0
2015-10-06 10:00:00,56.07,56.09,55.8,55.89,128487.0,37.8964,37.9099,37.7139,37.7747,128487.0
2015-10-06 10:30:00,55.9,56.02,55.76,55.96,119286.0,37.7815,37.8626,37.6868,37.822,119286.0
2015-10-06 11:00:00,55.96,56.3,55.96,56.29,100223.0,37.822,38.0518,37.822,38.045,100223.0
2015-10-06 11:30:00,56.29,56.31,56.0,56.07,108168.0,38.045,38.0586,37.849,37.8964,108168.0
2015-10-06 12:00:00,56.07,56.2,56.01,56.17,74635.0,37.8964,37.9842,37.8558,37.9639,74635.0
2015-10-06 12:30:00,56.17,56.18,56.06,56.15,86918.0,37.9639,37.9707,37.8896,37.9504,86918.0
2015-10-06 13:00:00,56.14,56.31,56.13,56.25,88253.0,37.9437,38.0586,37.9369,38.018,88253.0
2015-10-06 13:30:00,56.25,56.27,56.14,56.25,60891.0,38.018,38.0315,37.9437,38.018,60891.0
2015-10-06 14:00:00,56.24,56.39,56.24,56.39,69266.0,38.0113,38.1126,38.0113,38.1126,69266.0
2015-10-06 14:30:00,56.37,56.46,56.29,56.31,115552.0,38.0991,38.1599,38.045,38.0586,115552.0
2015-10-06 15:00:00,56.31,56.35,56.23,56.29,269531.0,38.0586,38.0856,38.0045,38.045,269531.0
2015-10-06 15:30:00,56.28,56.35,56.19,56.22,314530.0,38.0383,38.0856,37.9775,37.9977,314530.0
2015-10-07 09:30:00,56.76,56.95,56.64,56.91,177071.0,38.3627,38.4911,38.2816,38.4641,177071.0
2015-10-07 10:00:00,56.93,57.1,56.87,56.94,96020.0,38.4776,38.5925,38.4371,38.4844,96020.0
2015-10-07 10:30:00,56.93,56.93,56.6,56.65,215791.0,38.4776,38.4776,38.2546,38.2884,215791.0
2015-10-07 11:00:00,56.65,56.76,56.41,56.43,126606.0,38.2884,38.3627,38.1261,38.1397,126606.0
2015-10-07 11:30:00,56.43,56.67,56.34,56.54,76119.0,38.1397,38.3019,38.0788,38.214,76119.0
2015-10-07 12:00:00,56.53,56.59,56.4,56.45,58364.0,38.2073,38.2478,38.1194,38.1532,58364.0
2015-10-07 12:30:00,56.46,56.63,56.41,56.59,71681.0,38.1599,38.2748,38.1261,38.2478,71681.0
2015-10-07 13:00:00,56.6,56.73,56.57,56.72,81282.0,38.2546,38.3424,38.2343,38.3357,81282.0
2015-10-07 13:30:00,56.72,56.94,56.71,56.93,126438.0,38.3357,38.4844,38.3289,38.4776,126438.0
2015-10-07 14:00:00,56.94,56.96,56.62,56.66,90172.0,38.4844,38.4979,38.2681,38.2951,90172.0
2015-10-07 14:30:00,56.67,56.75,56.46,56.49,111093.0,38.3019,38.3559,38.1599,38.1802,111093.0
2015-10-07 15:00:00,56.51,56.65,56.47,56.57,113262.0,38.1937,38.2884,38.1667,38.2343,113262.0
2015-10-07 15:30:00,56.59,56.77,56.59,56.71,205989.0,38.2478,38.3695,38.2478,38.3289,205989.0
2015-10-08 09:30:00,56.76,57.03,56.69,56.92,280738.0,38.3627,38.5452,38.3154,38.4708,280738.0
2015-10-08 10:00:00,56.92,57.09,56.75,56.85,184813.0,38.4708,38.5857,38.3559,38.4235,184813.0
2015-10-08 10:30:00,56.84,57.02,56.84,57.01,56660.0,38.4168,38.5384,38.4168,38.5317,56660.0
2015-10-08 11:00:00,57.02,57.15,57.0,57.13,153858.0,38.5384,38.6263,38.5249,38.6128,153858.0
2015-10-08 11:30:00,57.13,57.13,56.91,57.04,96798.0,38.6128,38.6128,38.4641,38.552,96798.0
2015-10-08 12:00:00,57.03,57.09,56.98,57.02,78981.0,38.5452,38.5857,38.5114,38.5384,78981.0
2015-10-08 12:30:00,57.02,57.08,56.96,57.06,36077.0,38.5384,38.579,38.4979,38.5655,36077.0
2015-10-08 13:00:00,57.04,57.13,57.03,57.11,42413.0,38.552,38.6128,38.5452,38.5993,42413.0
2015-10-08 13:30:00,57.11,57.16,57.04,57.05,50211.0,38.5993,38.6331,38.552,38.5587,50211.0
2015-10-08 14:00:00,57.04,57.19,56.82,56.91,104707.0,38.552,38.6533,38.4033,38.4641,104707.0
2015-10-08 14:30:00,56.9,57.18,56.9,57.15,103700.0,38.4573,38.6466,38.4573,38.6263,103700.0
2015-10-08 15:00:00,57.16,57.22,57.0,57.03,125172.0,38.6331,38.6736,38.5249,38.5452,125172.0
2015-10-08 15:30:00,57.04,57.2,57.02,57.14,237458.0,38.552,38.6601,38.5384,38.6195,237458.0
2015-10-09 09:30:00,57.47,57.64,57.27,57.5,150076.0,38.8426,38.9575,38.7074,38.8629,150076.0
2015-10-09 10:00:00,57.5,57.51,57.03,57.14,87468.0,38.8629,38.8696,38.5452,38.6195,87468.0
2015-10-09 10:30:00,57.14,57.52,57.13,57.5,107893.0,38.6195,38.8764,38.6128,38.8629,107893.0
2015-10-09 11:00:00,57.5,57.58,57.17,57.26,109335.0,38.8629,38.9169,38.6398,38.7006,109335.0
2015-10-09 11:30:00,57.25,57.25,57.04,57.13,45662.0,38.6939,38.6939,38.552,38.6128,45662.0
2015-10-09 12:00:00,57.13,57.21,57.05,57.09,48379.0,38.6128,38.6668,38.5587,38.5857,48379.0
2015-10-09 12:30:00,57.06,57.14,57.01,57.13,64721.0,38.5655,38.6195,38.5317,38.6128,64721.0
2015-10-09 13:00:00,57.13,57.17,56.97,56.97,55752.0,38.6128,38.6398,38.5046,38.5046,55752.0
2015-10-09 13:30:00,56.97,57.1,56.89,57.04,55101.0,38.5046,38.5925,38.4506,38.552,55101.0
2015-10-09 14:00:00,57.04,57.18,56.99,57.16,49745.0,38.552,38.6466,38.5182,38.6331,49745.0
2015-10-09 14:30:00,57.15,57.22,57.11,57.21,50707.0,38.6263,38.6736,38.5993,38.6668,50707.0
2015-10-09 15:00:00,57.22,57.22,57.08,57.12,69173.0,38.6736,38.6736,38.579,38.606,69173.0
2015-10-09 15:30:00,57.12,57.21,57.07,57.08,223542.0,38.606,38.6668,38.5722,38.579,223542.0
2015-10-12 09:30:00,57.14,57.32,56.86,57.19,61364.0,38.6195,38.7412,38.4303,38.6533,61364.0
2015-10-12 10:00:00,57.18,57.33,56.97,57.0,41743.0,38.6466,38.748,38.5046,38.5249,41743.0
2015-10-12 10:30:00,56.99,57.15,56.89,56.9,37261.0,38.5182,38.6263,38.4506,38.4573,37261.0
2015-10-12 11:00:00,56.89,57.14,56.89,57.09,35936.0,38.4506,38.6195,38.4506,38.5857,35936.0
2015-10-12 11:30:00,57.09,57.1,56.97,57.02,32508.0,38.5857,38.5925,38.5046,38.5384,32508.0
2015-10-12 12:00:00,57.02,57.04,56.88,56.92,30912.0,38.5384,38.552,38.4438,38.4708,30912.0
2015-10-12 12:30:00,56.91,56.91,56.8,56.85,24654.0,38.4641,38.4641,38.3897,38.4235,24654.0
2015-10-12 13:00:00,56.84,56.84,56.74,56.77,28777.0,38.4168,38.4168,38.3492,38.3695,28777.0
2015-10-12 13:30:00,56.77,56.8,56.63,56.64,52076.0,38.3695,38.3897,38.2748,38.2816,52076.0
2015-10-12 14:00:00,56.64,56.71,56.61,56.63,28133.0,38.2816,38.3289,38.2613,38.2748,28133.0
2015-10-12 14:30:00,56.63,56.66,56.61,56.61,35652.0,38.2748,38.2951,38.2613,38.2613,35652.0
2015-10-12 15:00:00,56.61,56.66,56.58,56.59,53659.0,38.2613,38.2951,38.241,38.2478,53659.0
2015-10-12 15:30:00,56.6,56.7,56.58,56.68,90893.0,38.2546,38.3222,38.241,38.3086,90893.0
2015-10-13 09:30:00,56.47,56.65,56.33,56.56,158962.0,38.1667,38.2884,38.0721,38.2275,158962.0
2015-10-13 10:00:00,56.56,56.74,56.53,56.7,182768.0,38.2275,38.3492,38.2073,38.3222,182768.0
2015-10-13 10:30:00,56.69,56.94,56.58,56.87,148644.0,38.3154,38.4844,38.241,38.4371,148644.0
2015-10-13 11:00:00,56.87,56.97,56.8,56.86,161242.0,38.4371,38.5046,38.3897,38.4303,161242.0
2015-10-13 11:30:00,56.86,57.06,56.86,56.99,143811.0,38.4303,38.5655,38.4303,38.5182,143811.0
2015-10-13 12:00:00,56.98,57.04,56.81,56.81,92551.0,38.5114,38.552,38.3965,38.3965,92551.0
2015-10-13 12:30:00,56.8,56.84,56.58,56.59,120452.0,38.3897,38.4168,38.241,38.2478,120452.0
2015-10-13 13:00:00,56.59,56.62,56.42,56.51,127142.0,38.2478,38.2681,38.1329,38.1937,127142.0
2015-10-13 13:30:00,56.51,56.64,56.47,56.55,81330.0,38.1937,38.2816,38.1667,38.2208,81330.0
2015-10-13 14:00:00,56.54,56.66,56.49,56.56,52402.0,38.214,38.2951,38.1802,38.2275,52402.0
2015-10-13 14:30:00,56.56,56.56,56.45,56.49,77941.0,38.2275,38.2275,38.1532,38.1802,77941.0
2015-10-13 15:00:00,56.49,56.58,56.48,56.53,148479.0,38.1802,38.241,38.1735,38.2073,148479.0
2015-10-13 15:30:00,56.52,56.64,56.45,56.63,172216.0,38.2005,38.2816,38.1532,38.2748,172216.0
2015-10-14 09:30:00,56.66,57.2,56.53,57.07,144794.0,38.2951,38.6601,38.2073,38.5722,144794.0
2015-10-14 10:00:00,56.98,57.1,56.83,56.86,88073.0,38.5114,38.5925,38.41,38.4303,88073.0
2015-10-14 10:30:00,56.85,56.92,56.55,56.75,162452.0,38.4235,38.4708,38.2208,38.3559,162452.0
2015-10-14 11:00:00,56.74,56.78,56.59,56.76,86612.0,38.3492,38.3762,38.2478,38.3627,86612.0
2015-10-14 11:30:00,56.75,56.82,56.64,56.77,73871.0,38.3559,38.4033,38.2816,38.3695,73871.0
2015-10-14 12:00:00,56.78,56.8,56.64,56.7,73968.0,38.3762,38.3897,38.2816,38.3222,73968.0
2015-10-14 12:30:00,56.69,56.95,56.67,56.83,106302.0,38.3154,38.4911,38.3019,38.41,106302.0
2015-10-14 13:00:00,56.84,56.86,56.74,56.8,60034.0,38.4168,38.4303,38.3492,38.3897,60034.0
2015-10-14 13:30:00,56.79,56.9,56.74,56.79,58121.0,38.383,38.4573,38.3492,38.383,58121.0
2015-10-14 14:00:00,56.8,56.84,56.6,56.6,60155.0,38.3897,38.4168,38.2546,38.2546,60155.0
2015-10-14 14:30:00,56.59,56.63,56.52,56.56,61679.0,38.2478,38.2748,38.2005,38.2275,61679.0
2015-10-14 15:00:00,56.59,56.81,56.58,56.77,107611.0,38.2478,38.3965,38.241,38.3695,107611.0
2015-10-14 15:30:00,56.78,56.85,56.69,56.79,194027.0,38.3762,38.4235,38.3154,38.383,194027.0
2015-10-15 09:30:00,57.13,57.32,57.06,57.1,133509.0,38.6128,38.7412,38.5655,38.5925,133509.0
2015-10-15 10:00:00,57.11,57.34,57.04,57.13,98885.0,38.5993,38.7547,38.552,38.6128,98885.0
2015-10-15 10:30:00,57.12,57.25,57.07,57.19,81523.0,38.606,38.6939,38.5722,38.6533,81523.0
2015-10-15 11:00:00,57.17,57.27,56.97,57.04,83965.0,38.6398,38.7074,38.5046,38.552,83965.0
2015-10-15 11:30:00,57.05,57.08,56.88,56.94,66034.0,38.5587,38.579,38.4438,38.4844,66034.0
2015-10-15 12:00:00,56.93,57.22,56.92,57.2,48312.0,38.4776,38.6736,38.4708,38.6601,48312.0
2015-10-15 12:30:00,57.21,57.22,57.07,57.22,41278.0,38.6668,38.6736,38.5722,38.6736,41278.0
2015-10-15 13:00:00,57.22,57.36,57.22,57.33,52650.0,38.6736,38.7682,38.6736,38.748,52650.0
2015-10-15 13:30:00,57.32,57.34,57.18,57.3,71184.0,38.7412,38.7547,38.6466,38.7277,71184.0
2015-10-15 14:00:00,57.3,57.36,57.27,57.36,53970.0,38.7277,38.7682,38.7074,38.7682,53970.0
2015-10-15 14:30:00,57.38,57.43,57.33,57.39,54221.0,38.7817,38.8155,38.748,38.7885,54221.0
2015-10-15 15:00:00,57.36,57.41,57.3,57.33,77685.0,38.7682,38.802,38.7277,38.748,77685.0
2015-10-15 15:30:00,57.32,57.32,57.14,57.15,231247.0,38.7412,38.7412,38.6195,38.6263,231247.0
2015-10-16 09:30:00,57.2,57.28,57.0,57.21,86288.0,38.6601,38.7142,38.5249,38.6668,86288.0
2015-10-16 10:00:00,57.18,57.23,57.01,57.05,41552.0,38.6466,38.6804,38.5317,38.5587,41552.0
2015-10-16 10:30:00,57.05,57.3,57.02,57.26,40954.0,38.5587,38.7277,38.5384,38.7006,40954.0
2015-10-16 11:00:00,57.27,57.34,57.18,57.24,82967.0,38.7074,38.7547,38.6466,38.6871,82967.0
2015-10-16 11:30:00,57.24,57.49,57.2,57.49,61897.0,38.6871,38.8561,38.6601,38.8561,61897.0
2015-10-16 12:00:00,57.49,57.49,57.37,57.42,45603.0,38.8561,38.8561,38.775,38.8088,45603.0
2015-10-16 12:30:00,57.42,57.49,57.39,57.45,65044.0,38.8088,38.8561,38.7885,38.8291,65044.0
2015-10-16 13:00:00,57.46,57.54,57.41,57.48,98666.0,38.8358,38.8899,38.802,38.8493,98666.0
2015-10-16 13:30:00,57.49,57.57,57.36,57.38,127129.0,38.8561,38.9102,38.7682,38.7817,127129.0
2015-10-16 14:00:00,57.39,57.45,57.31,57.37,94089.0,38.7885,38.8291,38.7344,38.775,94089.0
2015-10-16 14:30:00,57.38,57.47,57.38,57.43,91919.0,38.7817,38.8426,38.7817,38.8155,91919.0
2015-10-16 15:00:00,57.44,57.59,57.43,57.52,104695.0,38.8223,38.9237,38.8155,38.8764,104695.0
2015-10-16 15:30:00,57.53,57.56,57.36,57.37,324312.0,38.8831,38.9034,38.7682,38.775,324312.0
2015-10-19 09:30:00,57.11,57.43,57.03,57.21,97264.0,38.5993,38.8155,38.5452,38.6668,97264.0
2015-10-19 10:00:00,57.19,57.2,57.02,57.06,89013.0,38.6533,38.6601,38.5384,38.5655,89013.0
2015-10-19 10:30:00,57.07,57.08,56.95,57.02,71211.0,38.5722,38.579,38.4911,38.5384,71211.0
2015-10-19 11:00:00,57.01,57.04,56.95,56.96,96364.0,38.5317,38.552,38.4911,38.4979,96364.0
2015-10-19 11:30:00,56.96,56.97,56.8,56.81,77135.0,38.4979,38.5046,38.3897,38.3965,77135.0
2015-10-19 12:00:00,56.8,56.84,56.7,56.76,86727.0,38.3897,38.4168,38.3222,38.3627,86727.0
2015-10-19 12:30:00,56.77,56.9,56.74,56.83,100407.0,38.3695,38.4573,38.3492,38.41,100407.0
2015-10-19 13:00:00,56.82,56.84,56.69,56.74,69113.0,38.4033,38.4168,38.3154,38.3492,69113.0
2015-10-19 13:30:00,56.73,56.8,56.72,56.74,54149.0,38.3424,38.3897,38.3357,38.3492,54149.0
2015-10-19 14:00:00,56.74,56.76,56.56,56.58,55000.0,38.3492,38.3627,38.2275,38.241,55000.0
2015-10-19 14:30:00,56.57,56.63,56.51,56.57,56140.0,38.2343,38.2748,38.1937,38.2343,56140.0
2015-10-19 15:00:00,56.58,56.67,56.52,56.52,114231.0,38.241,38.3019,38.2005,38.2005,114231.0
2015-10-19 15:30:00,56.52,56.53,56.39,56.5,197895.0,38.2005,38.2073,38.1126,38.187,197895.0
2015-10-20 09:30:00,56.77,57.01,56.58,56.93,140230.0,38.3695,38.5317,38.241,38.4776,140230.0
2015-10-20 10:00:00,56.94,57.25,56.94,57.17,84644.0,38.4844,38.6939,38.4844,38.6398,84644.0
2015-10-20 10:30:00,57.17,57.48,57.17,57.44,81323.0,38.6398,38.8493,38.6398,38.8223,81323.0
2015-10-20 11:00:00,57.45,57.47,57.21,57.36,74456.0,38.8291,38.8426,38.6668,38.7682,74456.0
2015-10-20 11:30:00,57.36,57.39,57.18,57.26,60323.0,38.7682,38.7885,38.6466,38.7006,60323.0
2015-10-20 12:00:00,57.24,57.29,57.15,57.23,40601.0,38.6871,38.7209,38.6263,38.6804,40601.0
2015-10-20 12:30:00,57.22,57.23,57.13,57.13,64976.0,38.6736,38.6804,38.6128,38.6128,64976.0
2015-10-20 13:00:00,57.14,57.22,57.08,57.2,50614.0,38.6195,38.6736,38.579,38.6601,50614.0
2015-10-20 13:30:00,57.18,57.25,57.1,57.13,48396.0,38.6466,38.6939,38.5925,38.6128,48396.0
2015-10-20 14:00:00,57.12,57.27,57.11,57.27,58809.0,38.606,38.7074,38.5993,38.7074,58809.0
2015-10-20 14:30:00,57.27,57.3,57.21,57.28,100872.0,38.7074,38.7277,38.6668,38.7142,100872.0
2015-10-20 15:00:00,57.29,57.29,57.21,57.24,75530.0,38.7209,38.7209,38.6668,38.6871,75530.0
2015-10-20 15:30:00,57.25,57.31,57.24,57.26,197799.0,38.6939,38.7344,38.6871,38.7006,197799.0
2015-10-21 09:30:00,57.3,57.55,57.23,57.27,155818.0,38.7277,38.8966,38.6804,38.7074,155818.0
2015-10-21 10:00:00,57.27,57.35,57.13,57.21,142793.0,38.7074,38.7615,38.6128,38.6668,142793.0
2015-10-21 10:30:00,57.2,57.37,57.08,57.33,114909.0,38.6601,38.775,38.579,38.748,114909.0
2015-10-21 11:00:00,57.33,57.48,57.2,57.4,111974.0,38.748,38.8493,38.6601,38.7953,111974.0
2015-10-21 11:30:00,57.4,57.41,57.15,57.24,85445.0,38.7953,38.802,38.6263,38.6871,85445.0
2015-10-21 12:00:00,57.23,57.39,57.22,57.33,50412.0,38.6804,38.7885,38.6736,38.748,50412.0
2015-10-21 12:30:00,57.33,57.36,57.25,57.29,57727.0,38.748,38.7682,38.6939,38.7209,57727.0
2015-10-21 13:00:00,57.28,57.28,57.03,57.03,70081.0,38.7142,38.7142,38.5452,38.5452,70081.0
2015-10-21 13:30:00,57.03,57.15,56.89,56.97,107415.0,38.5452,38.6263,38.4506,38.5046,107415.0
2015-10-21 14:00:00,56.97,57.03,56.9,56.93,78640.0,38.5046,38.5452,38.4573,38.4776,78640.0
2015-10-21 14:30:00,56.94,57.13,56.88,57.1,105410.0,38.4844,38.6128,38.4438,38.5925,105410.0
2015-10-21 15:00:00,57.11,57.15,56.86,56.93,120565.0,38.5993,38.6263,38.4303,38.4776,120565.0
2015-10-21 15:30:00,56.93,57.0,56.75,56.81,247006.0,38.4776,38.5249,38.3559,38.3965,247006.0
2015-10-22 09:30:00,56.36,57.12,56.36,56.97,300559.0,38.5009,39.0201,38.5009,38.9176,300559.0
2015-10-22 10:00:00,56.96,57.03,56.87,56.94,111584.0,38.9108,38.9586,38.8493,38.8972,111584.0
2015-10-22 10:30:00,56.95,57.01,56.8,56.93,123833.0,38.904,38.945,38.8015,38.8903,123833.0
2015-10-22 11:00:00,56.93,57.02,56.84,56.99,133665.0,38.8903,38.9518,38.8288,38.9313,133665.0
2015-10-22 11:30:00,57.0,57.14,56.97,57.09,138260.0,38.9381,39.0338,38.9176,38.9996,138260.0
2015-10-22 12:00:00,57.09,57.1,56.94,57.05,75532.0,38.9996,39.0065,38.8972,38.9723,75532.0
2015-10-22 12:30:00,57.06,57.09,57.01,57.07,73924.0,38.9791,38.9996,38.945,38.986,73924.0
2015-10-22 13:00:00,57.08,57.15,57.02,57.09,59862.0,38.9928,39.0406,38.9518,38.9996,59862.0
2015-10-22 13:30:00,57.09,57.1,57.0,57.0,76485.0,38.9996,39.0065,38.9381,38.9381,76485.0
2015-10-22 14:00:00,56.99,57.06,56.98,57.03,113293.0,38.9313,38.9791,38.9245,38.9586,113293.0
2015-10-22 14:30:00,57.04,57.07,56.99,57.05,67429.0,38.9655,38.986,38.9313,38.9723,67429.0
2015-10-22 15:00:00,57.05,57.05,56.88,56.93,120189.0,38.9723,38.9723,38.8562,38.8903,120189.0
2015-10-22 15:30:00,56.94,56.95,56.72,56.75,363313.0,38.8972,38.904,38.7469,38.7674,363313.0
2015-10-23 09:30:00,56.87,57.06,56.51,57.03,246117.0,38.8493,38.9791,38.6034,38.9586,246117.0
2015-10-23 10:00:00,57.03,57.18,56.92,57.01,102928.0,38.9586,39.0611,38.8835,38.945,102928.0
2015-10-23 10:30:00,57.02,57.15,56.88,56.97,103309.0,38.9518,39.0406,38.8562,38.9176,103309.0
2015-10-23 11:00:00,56.96,57.06,56.84,56.93,69416.0,38.9108,38.9791,38.8288,38.8903,69416.0
2015-10-23 11:30:00,56.95,56.97,56.8,56.86,51026.0,38.904,38.9176,38.8015,38.8425,51026.0
2015-10-23 12:00:00,56.87,57.0,56.8,56.89,71619.0,38.8493,38.9381,38.8015,38.863,71619.0
2015-10-23 12:30:00,56.91,56.95,56.83,56.87,44563.0,38.8767,38.904,38.822,38.8493,44563.0
2015-10-23 13:00:00,56.86,56.86,56.79,56.85,49858.0,38.8425,38.8425,38.7947,38.8357,49858.0
2015-10-23 13:30:00,56.85,56.86,56.75,56.75,81693.0,38.8357,38.8425,38.7674,38.7674,81693.0
2015-10-23 14:00:00,56.76,56.85,56.74,56.81,100311.0,38.7742,38.8357,38.7605,38.8083,100311.0
2015-10-23 14:30:00,56.81,56.86,56.76,56.77,75388.0,38.8083,38.8425,38.7742,38.781,75388.0
2015-10-23 15:00:00,56.77,56.81,56.7,56.71,93507.0,38.781,38.8083,38.7332,38.74,93507.0
2015-10-23 15:30:00,56.71,56.86,56.71,56.8,245856.0,38.74,38.8425,38.74,38.8015,245856.0
2015-10-26 09:30:00,57.1,57.28,57.0,57.18,153715.0,39.0065,39.1294,38.9381,39.0611,153715.0
2015-10-26 10:00:00,57.19,57.28,56.82,56.92,84294.0,39.0679,39.1294,38.8152,38.8835,84294.0
2015-10-26 10:30:00,56.92,56.98,56.78,56.8,136383.0,38.8835,38.9245,38.7879,38.8015,136383.0
2015-10-26 11:00:00,56.82,57.01,56.82,56.92,60002.0,38.8152,38.945,38.8152,38.8835,60002.0
2015-10-26 11:30:00,56.92,57.09,56.92,57.06,36872.0,38.8835,38.9996,38.8835,38.9791,36872.0
2015-10-26 12:00:00,57.07,57.09,56.99,57.04,51303.0,38.986,38.9996,38.9313,38.9655,51303.0
2015-10-26 12:30:00,57.03,57.15,57.02,57.13,49212.0,38.9586,39.0406,38.9518,39.0269,49212.0
2015-10-26 13:00:00,57.12,57.14,57.04,57.06,59946.0,39.0201,39.0338,38.9655,38.9791,59946.0
2015-10-26 13:30:00,57.06,57.12,57.02,57.05,53514.0,38.9791,39.0201,38.9518,38.9723,53514.0
2015-10-26 14:00:00,57.05,57.11,57.0,57.02,44825.0,38.9723,39.0133,38.9381,38.9518,44825.0
2015-10-26 14:30:00,57.02,57.03,56.95,56.97,60615.0,38.9518,38.9586,38.904,38.9176,60615.0
2015-10-26 15:00:00,56.96,56.96,56.88,56.91,55207.0,38.9108,38.9108,38.8562,38.8767,55207.0
2015-10-26 15:30:00,56.92,56.96,56.84,56.89,189736.0,38.8835,38.9108,38.8288,38.863,189736.0
2015-10-27 09:30:00,56.62,56.85,56.45,56.83,124532.0,38.6786,38.8357,38.5624,38.822,124532.0
2015-10-27 10:00:00,56.84,56.89,56.67,56.78,78536.0,38.8288,38.863,38.7127,38.7879,78536.0
2015-10-27 10:30:00,56.77,56.95,56.76,56.91,52671.0,38.781,38.904,38.7742,38.8767,52671.0
2015-10-27 11:00:00,56.91,57.11,56.89,56.99,138291.0,38.8767,39.0133,38.863,38.9313,138291.0
2015-10-27 11:30:00,56.98,57.15,56.92,56.92,93529.0,38.9245,39.0406,38.8835,38.8835,93529.0
2015-10-27 12:00:00,56.92,56.94,56.69,56.8,54725.0,38.8835,38.8972,38.7264,38.8015,54725.0
2015-10-27 12:30:00,56.81,56.87,56.68,56.68,45297.0,38.8083,38.8493,38.7195,38.7195,45297.0
2015-10-27 13:00:00,56.69,56.69,56.48,56.61,74156.0,38.7264,38.7264,38.5829,38.6717,74156.0
2015-10-27 13:30:00,56.6,56.72,56.59,56.67,60671.0,38.6649,38.7469,38.6581,38.7127,60671.0
2015-10-27 14:00:00,56.69,56.73,56.61,56.65,76284.0,38.7264,38.7537,38.6717,38.699,76284.0
2015-10-27 14:30:00,56.66,56.73,56.61,56.61,88479.0,38.7059,38.7537,38.6717,38.6717,88479.0
2015-10-27 15:00:00,56.6,56.71,56.59,56.7,126964.0,38.6649,38.74,38.6581,38.7332,126964.0
2015-10-27 15:30:00,56.71,56.88,56.67,56.87,305685.0,38.74,38.8562,38.7127,38.8493,305685.0
2015-10-28 09:30:00,57.12,57.59,57.03,57.58,172107.0,39.0201,39.3412,38.9586,39.3344,172107.0
2015-10-28 10:00:00,57.58,57.7,57.49,57.53,179215.0,39.3344,39.4163,39.2729,39.3002,179215.0
2015-10-28 10:30:00,57.53,57.77,57.53,57.7,306217.0,39.3002,39.4642,39.3002,39.4163,306217.0
2015-10-28 11:00:00,57.7,57.83,57.65,57.8,144792.0,39.4163,39.5051,39.3822,39.4846,144792.0
2015-10-28 11:30:00,57.8,57.88,57.76,57.8,257365.0,39.4846,39.5393,39.4573,39.4846,257365.0
2015-10-28 12:00:00,57.8,57.96,57.79,57.93,144341.0,39.4846,39.5939,39.4778,39.5735,144341.0
2015-10-28 12:30:00,57.93,57.94,57.84,57.89,149556.0,39.5735,39.5803,39.512,39.5461,149556.0
2015-10-28 13:00:00,57.88,57.94,57.75,57.83,203754.0,39.5393,39.5803,39.4505,39.5051,203754.0
2015-10-28 13:30:00,57.82,57.89,57.78,57.88,79802.0,39.4983,39.5461,39.471,39.5393,79802.0
2015-10-28 14:00:00,57.94,57.94,57.34,57.54,351081.0,39.5803,39.5803,39.1704,39.307,351081.0
2015-10-28 14:30:00,57.54,57.55,57.36,57.39,345581.0,39.307,39.3139,39.1841,39.2046,345581.0
2015-10-28 15:00:00,57.4,57.46,57.27,57.43,444544.0,39.2114,39.2524,39.1226,39.2319,444544.0
2015-10-28 15:30:00,57.44,57.62,57.42,57.55,388764.0,39.2387,39.3617,39.2251,39.3139,388764.0
2015-10-29 09:30:00,57.3,57.58,57.04,57.38,102361.0,39.1431,39.3344,38.9655,39.1977,102361.0
2015-10-29 10:00:00,57.35,57.62,57.3,57.34,90017.0,39.1772,39.3617,39.1431,39.1704,90017.0
2015-10-29 10:30:00,57.35,57.4,57.26,57.39,70402.0,39.1772,39.2114,39.1158,39.2046,70402.0
2015-10-29 11:00:00,57.38,57.74,57.35,57.72,89734.0,39.1977,39.4437,39.1772,39.43,89734.0
2015-10-29 11:30:00,57.71,57.93,57.7,57.91,90417.0,39.4232,39.5735,39.4163,39.5598,90417.0
2015-10-29 12:00:00,57.91,58.06,57.86,58.04,147020.0,39.5598,39.6623,39.5256,39.6486,147020.0
2015-10-29 12:30:00,58.04,58.11,57.92,57.99,76798.0,39.6486,39.6964,39.5666,39.6144,76798.0
2015-10-29 13:00:00,57.99,58.12,57.99,58.04,80309.0,39.6144,39.7032,39.6144,39.6486,80309.0
2015-10-29 13:30:00,58.05,58.08,57.94,58.05,75719.0,39.6554,39.6759,39.5803,39.6554,75719.0
2015-10-29 14:00:00,58.05,58.11,58.01,58.03,85900.0,39.6554,39.6964,39.6281,39.6418,85900.0
2015-10-29 14:30:00,58.03,58.04,57.92,57.97,55947.0,39.6418,39.6486,39.5666,39.6008,55947.0
2015-10-29 15:00:00,57.97,57.99,57.86,57.92,122282.0,39.6008,39.6144,39.5256,39.5666,122282.0
2015-10-29 15:30:00,57.93,58.2,57.93,58.06,306529.0,39.5735,39.7579,39.5735,39.6623,306529.0
2015-10-30 09:30:00,57.39,57.49,56.9,57.19,1192660.0,39.2046,39.2729,38.8698,39.0679,1192660.0
2015-10-30 10:00:00,57.2,57.42,57.16,57.32,839778.0,39.0748,39.2251,39.0474,39.1567,839778.0
2015-10-30 10:30:00,57.32,57.4,57.24,57.28,415029.0,39.1567,39.2114,39.1021,39.1294,415029.0
2015-10-30 11:00:00,57.28,57.33,57.25,57.29,220090.0,39.1294,39.1636,39.1089,39.1362,220090.0
2015-10-30 11:30:00,57.29,57.33,57.18,57.29,354521.0,39.1362,39.1636,39.0611,39.1362,354521.0
2015-10-30 12:00:00,57.29,57.3,57.13,57.15,350397.0,39.1362,39.1431,39.0269,39.0406,350397.0
2015-10-30 12:30:00,57.16,57.26,57.06,57.11,404477.0,39.0474,39.1158,38.9791,39.0133,404477.0
2015-10-30 13:00:00,57.12,57.21,57.06,57.13,343747.0,39.0201,39.0816,38.9791,39.0269,343747.0
2015-10-30 13:30:00,57.13,57.15,57.06,57.06,317222.0,39.0269,39.0406,38.9791,38.9791,317222.0
2015-10-30 14:00:00,57.06,57.07,56.76,56.78,403502.0,38.9791,38.986,38.7742,38.7879,403502.0
2015-10-30 14:30:00,56.78,56.78,56.47,56.55,369657.0,38.7879,38.7879,38.5761,38.6307,369657.0
2015-10-30 15:00:00,56.55,56.77,56.55,56.59,339319.0,38.6307,38.781,38.6307,38.6581,339319.0
2015-10-30 15:30:00,56.59,57.0,56.58,56.8,2101905.0,38.6581,38.9381,38.6512,38.8015,2101905.0
2015-11-02 09:30:00,57.06,57.23,56.75,56.87,224203.0,38.9791,39.0953,38.7674,38.8493,224203.0
2015-11-02 10:00:00,56.87,57.06,56.8,56.83,169550.0,38.8493,38.9791,38.8015,38.822,169550.0
2015-11-02 10:30:00,56.82,56.85,56.65,56.77,198545.0,38.8152,38.8357,38.699,38.781,198545.0
2015-11-02 11:00:00,56.78,56.89,56.65,56.66,102693.0,38.7879,38.863,38.699,38.7059,102693.0
2015-11-02 11:30:00,56.67,56.73,56.55,56.68,90728.0,38.7127,38.7537,38.6307,38.7195,90728.0
2015-11-02 12:00:00,56.68,56.81,56.64,56.7,102356.0,38.7195,38.8083,38.6922,38.7332,102356.0
2015-11-02 12:30:00,56.71,56.86,56.64,56.84,85363.0,38.74,38.8425,38.6922,38.8288,85363.0
2015-11-02 13:00:00,56.84,56.93,56.69,56.71,71210.0,38.8288,38.8903,38.7264,38.74,71210.0
2015-11-02 13:30:00,56.71,56.75,56.6,56.66,82236.0,38.74,38.7674,38.6649,38.7059,82236.0
2015-11-02 14:00:00,56.67,56.81,56.66,56.77,116884.0,38.7127,38.8083,38.7059,38.781,116884.0
2015-11-02 14:30:00,56.77,56.92,56.76,56.89,110452.0,38.781,38.8835,38.7742,38.863,110452.0
2015-11-02 15:00:00,56.89,57.08,56.87,57.08,115478.0,38.863,38.9928,38.8493,38.9928,115478.0
2015-11-02 15:30:00,57.08,57.09,56.93,56.95,238607.0,38.9928,38.9996,38.8903,38.904,238607.0
2015-11-03 09:30:00,57.34,57.6,57.11,57.25,282567.0,39.1704,39.348,39.0133,39.1089,282567.0
2015-11-03 10:00:00,57.25,57.61,57.22,57.61,200865.0,39.1089,39.3548,39.0884,39.3548,200865.0
2015-11-03 10:30:00,57.61,57.61,57.43,57.5,241588.0,39.3548,39.3548,39.2319,39.2797,241588.0
2015-11-03 11:00:00,57.5,57.71,57.5,57.67,259276.0,39.2797,39.4232,39.2797,39.3958,259276.0
2015-11-03 11:30:00,57.67,57.85,57.65,57.74,106318.0,39.3958,39.5188,39.3822,39.4437,106318.0
2015-11-03 12:00:00,57.74,57.79,57.56,57.79,153578.0,39.4437,39.4778,39.3207,39.4778,153578.0
2015-11-03 12:30:00,57.79,57.83,57.71,57.8,86846.0,39.4778,39.5051,39.4232,39.4846,86846.0
2015-11-03 13:00:00,57.8,57.93,57.76,57.91,117258.0,39.4846,39.5735,39.4573,39.5598,117258.0
2015-11-03 13:30:00,57.9,57.96,57.85,57.88,62521.0,39.553,39.5939,39.5188,39.5393,62521.0
2015-11-03 14:00:00,57.88,58.0,57.88,58.0,72347.0,39.5393,39.6213,39.5393,39.6213,72347.0
2015-11-03 14:30:00,58.01,58.13,58.0,58.09,115971.0,39.6281,39.7101,39.6213,39.6828,115971.0
2015-11-03 15:00:00,58.09,58.13,57.99,58.04,159081.0,39.6828,39.7101,39.6144,39.6486,159081.0
2015-11-03 15:30:00,58.04,58.1,57.93,58.09,388354.0,39.6486,39.6896,39.5735,39.6828,388354.0
2015-11-04 09:30:00,57.92,58.06,57.76,57.99,150330.0,39.5666,39.6623,39.4573,39.6144,150330.0
2015-11-04 10:00:00,57.97,57.98,57.76,57.8,128021.0,39.6008,39.6076,39.4573,39.4846,128021.0
2015-11-04 10:30:00,57.8,57.92,57.71,57.91,83556.0,39.4846,39.5666,39.4232,39.5598,83556.0
2015-11-04 11:00:00,57.91,57.94,57.68,57.71,125459.0,39.5598,39.5803,39.4027,39.4232,125459.0
2015-11-04 11:30:00,57.71,57.8,57.63,57.78,83951.0,39.4232,39.4846,39.3685,39.471,83951.0
2015-11-04 12:00:00,57.78,57.87,57.75,57.77,58731.0,39.471,39.5325,39.4505,39.4642,58731.0
2015-11-04 12:30:00,57.78,57.82,57.68,57.76,50611.0,39.471,39.4983,39.4027,39.4573,50611.0
2015-11-04 13:00:00,57.76,57.76,57.52,57.59,56893.0,39.4573,39.4573,39.2934,39.3412,56893.0
2015-11-04 13:30:00,57.59,57.67,57.54,57.67,44097.0,39.3412,39.3958,39.307,39.3958,44097.0
2015-11-04 14:00:00,57.67,57.84,57.65,57.78,84340.0,39.3958,39.512,39.3822,39.471,84340.0
2015-11-04 14:30:00,57.79,57.94,57.78,57.89,77678.0,39.4778,39.5803,39.471,39.5461,77678.0
2015-11-04 15:00:00,57.9,57.95,57.87,57.93,94440.0,39.553,39.5871,39.5325,39.5735,94440.0
2015-11-04 15:30:00,57.93,57.94,57.66,57.71,338080.0,39.5735,39.5803,39.389,39.4232,338080.0
2015-11-05 09:30:00,57.81,58.4,57.66,58.38,360117.0,39.4915,39.8945,39.389,39.8809,360117.0
2015-11-05 10:00:00,58.38,58.45,58.24,58.31,471751.0,39.8809,39.9287,39.7852,39.833,471751.0
2015-11-05 10:30:00,58.31,58.34,57.99,58.03,365311.0,39.833,39.8535,39.6144,39.6418,365311.0
2015-11-05 11:00:00,58.02,58.11,57.97,58.0,306178.0,39.6349,39.6964,39.6008,39.6213,306178.0
2015-11-05 11:30:00,58.0,58.08,57.93,58.06,193053.0,39.6213,39.6759,39.5735,39.6623,193053.0
2015-11-05 12:00:00,58.07,58.1,57.86,57.89,145980.0,39.6691,39.6896,39.5256,39.5461,145980.0
2015-11-05 12:30:00,57.9,57.97,57.87,57.92,46724.0,39.553,39.6008,39.5325,39.5666,46724.0
2015-11-05 13:00:00,57.92,57.93,57.82,57.83,36896.0,39.5666,39.5735,39.4983,39.5051,36896.0
2015-11-05 13:30:00,57.83,58.03,57.83,58.01,49149.0,39.5051,39.6418,39.5051,39.6281,49149.0
2015-11-05 14:00:00,58.03,58.07,57.95,57.98,97083.0,39.6418,39.6691,39.5871,39.6076,97083.0
2015-11-05 14:30:00,57.98,58.0,57.9,57.94,93983.0,39.6076,39.6213,39.553,39.5803,93983.0
2015-11-05 15:00:00,57.95,58.07,57.91,58.05,75352.0,39.5871,39.6691,39.5598,39.6554,75352.0
2015-11-05 15:30:00,58.05,58.15,57.99,58.09,225071.0,39.6554,39.7237,39.6144,39.6828,225071.0
2015-11-06 09:30:00,57.87,58.18,57.65,57.87,273715.0,39.5325,39.7442,39.3822,39.5325,273715.0
2015-11-06 10:00:00,57.87,57.87,57.51,57.61,177562.0,39.5325,39.5325,39.2865,39.3548,177562.0
2015-11-06 10:30:00,57.59,57.82,57.54,57.73,197887.0,39.3412,39.4983,39.307,39.4368,197887.0
2015-11-06 11:00:00,57.74,57.79,57.43,57.46,140676.0,39.4437,39.4778,39.2319,39.2524,140676.0
2015-11-06 11:30:00,57.45,57.5,57.23,57.24,79341.0,39.2455,39.2797,39.0953,39.1021,79341.0
2015-11-06 12:00:00,57.25,57.39,57.18,57.24,81828.0,39.1089,39.2046,39.0611,39.1021,81828.0
2015-11-06 12:30:00,57.23,57.33,57.17,57.33,60402.0,39.0953,39.1636,39.0543,39.1636,60402.0
2015-11-06 13:00:00,57.33,57.56,57.3,57.55,87997.0,39.1636,39.3207,39.1431,39.3139,87997.0
2015-11-06 13:30:00,57.55,57.65,57.46,57.62,72205.0,39.3139,39.3822,39.2524,39.3617,72205.0
2015-11-06 14:00:00,57.63,57.68,57.52,57.54,108947.0,39.3685,39.4027,39.2934,39.307,108947.0
2015-11-06 14:30:00,57.53,57.58,57.47,57.51,120139.0,39.3002,39.3344,39.2592,39.2865,120139.0
2015-11-06 15:00:00,57.52,57.56,57.48,57.54,227527.0,39.2934,39.3207,39.266,39.307,227527.0
2015-11-06 15:30:00,57.54,57.64,57.51,57.62,482901.0,39.307,39.3753,39.2865,39.3617,482901.0
2015-11-09 09:30:00,57.92,57.98,57.63,57.76,123934.0,39.5666,39.6076,39.3685,39.4573,123934.0
2015-11-09 10:00:00,57.74,57.86,57.54,57.6,85673.0,39.4437,39.5256,39.307,39.348,85673.0
2015-11-09 10:30:00,57.59,57.62,57.38,57.47,70399.0,39.3412,39.3617,39.1977,39.2592,70399.0
2015-11-09 11:00:00,57.47,57.48,57.29,57.3,64128.0,39.2592,39.266,39.1362,39.1431,64128.0
2015-11-09 11:30:00,57.31,57.34,57.07,57.09,74342.0,39.1499,39.1704,38.986,38.9996,74342.0
2015-11-09 12:00:00,57.09,57.16,57.03,57.12,67083.0,38.9996,39.0474,38.9586,39.0201,67083.0
2015-11-09 12:30:00,57.11,57.12,57.0,57.11,98859.0,39.0133,39.0201,38.9381,39.0133,98859.0
2015-11-09 13:00:00,57.11,57.14,56.88,56.98,85324.0,39.0133,39.0338,38.8562,38.9245,85324.0
2015-11-09 13:30:00,56.99,57.14,56.96,57.04,59574.0,38.9313,39.0338,38.9108,38.9655,59574.0
2015-11-09 14:00:00,57.04,57.08,56.92,56.97,95395.0,38.9655,38.9928,38.8835,38.9176,95395.0
2015-11-09 14:30:00,56.97,57.06,56.85,56.88,85964.0,38.9176,38.9791,38.8357,38.8562,85964.0
2015-11-09 15:00:00,56.89,57.07,56.88,57.01,149490.0,38.863,38.986,38.8562,38.945,149490.0
2015-11-09 15:30:00,57.0,57.36,56.99,57.25,306379.0,38.9381,39.1841,38.9313,39.1089,306379.0
2015-11-10 09:30:00,56.85,56.97,56.6,56.89,142146.0,38.8357,38.9176,38.6649,38.863,142146.0
2015-11-10 10:00:00,56.89,56.96,56.76,56.78,111829.0,38.863,38.9108,38.7742,38.7879,111829.0
2015-11-10 10:30:00,56.77,56.9,56.71,56.87,116606.0,38.781,38.8698,38.74,38.8493,116606.0
2015-11-10 11:00:00,56.88,57.14,56.88,57.06,81420.0,38.8562,39.0338,38.8562,38.9791,81420.0
2015-11-10 11:30:00,57.07,57.2,57.04,57.09,99452.0,38.986,39.0748,38.9655,38.9996,99452.0
2015-11-10 12:00:00,57.09,57.16,57.03,57.08,111283.0,38.9996,39.0474,38.9586,38.9928,111283.0
2015-11-10 12:30:00,57.07,57.2,56.98,57.18,44460.0,38.986,39.0748,38.9245,39.0611,44460.0
2015-11-10 13:00:00,57.16,57.22,57.13,57.18,83831.0,39.0474,39.0884,39.0269,39.0611,83831.0
2015-11-10 13:30:00,57.18,57.31,57.16,57.3,88189.0,39.0611,39.1499,39.0474,39.1431,88189.0
2015-11-10 14:00:00,57.3,57.34,57.19,57.26,198992.0,39.1431,39.1704,39.0679,39.1158,198992.0
2015-11-10 14:30:00,57.27,57.36,57.23,57.24,71641.0,39.1226,39.1841,39.0953,39.1021,71641.0
2015-11-10 15:00:00,57.23,57.24,57.13,57.14,80549.0,39.0953,39.1021,39.0269,39.0338,80549.0
2015-11-10 15:30:00,57.14,57.32,57.12,57.31,205156.0,39.0338,39.1567,39.0201,39.1499,205156.0
2015-11-11 09:30:00,57.55,57.57,57.22,57.29,112052.0,39.3139,39.3275,39.0884,39.1362,112052.0
2015-11-11 10:00:00,57.3,57.34,57.14,57.16,44940.0,39.1431,39.1704,39.0338,39.0474,44940.0
2015-11-11 10:30:00,57.15,57.2,57.04,57.18,73060.0,39.0406,39.0748,38.9655,39.0611,73060.0
2015-11-11 11:00:00,57.18,57.38,57.15,57.36,117533.0,39.0611,39.1977,39.0406,39.1841,117533.0
2015-11-11 11:30:00,57.38,57.41,57.3,57.39,54087.0,39.1977,39.2182,39.1431,39.2046,54087.0
2015-11-11 12:00:00,57.38,57.4,57.3,57.4,47706.0,39.1977,39.2114,39.1431,39.2114,47706.0
2015-11-11 12:30:00,57.42,57.43,57.3,57.38,49206.0,39.2251,39.2319,39.1431,39.1977,49206.0
2015-11-11 13:00:00,57.39,57.39,57.14,57.2,49729.0,39.2046,39.2046,39.0338,39.0748,49729.0
2015-11-11 13:30:00,57.22,57.3,57.17,57.17,31467.0,39.0884,39.1431,39.0543,39.0543,31467.0
2015-11-11 14:00:00,57.18,57.32,57.17,57.32,60152.0,39.0611,39.1567,39.0543,39.1567,60152.0
2015-11-11 14:30:00,57.31,57.33,57.2,57.21,42300.0,39.1499,39.1636,39.0748,39.0816,42300.0
2015-11-11 15:00:00,57.2,57.28,57.1,57.27,93846.0,39.0748,39.1294,39.0065,39.1226,93846.0
2015-11-11 15:30:00,57.27,57.3,57.18,57.26,151539.0,39.1226,39.1431,39.0611,39.1158,151539.0
2015-11-12 09:30:00,56.85,56.85,56.41,56.57,123992.0,38.8357,38.8357,38.5351,38.6444,123992.0
2015-11-12 10:00:00,56.55,56.68,56.44,56.6,74433.0,38.6307,38.7195,38.5556,38.6649,74433.0
2015-11-12 10:30:00,56.6,56.66,56.5,56.61,78058.0,38.6649,38.7059,38.5966,38.6717,78058.0
2015-11-12 11:00:00,56.61,56.65,56.45,56.45,46991.0,38.6717,38.699,38.5624,38.5624,46991.0
2015-11-12 11:30:00,56.45,56.46,56.34,56.45,54214.0,38.5624,38.5693,38.4873,38.5624,54214.0
2015-11-12 12:00:00,56.45,56.51,56.28,56.34,46693.0,38.5624,38.6034,38.4463,38.4873,46693.0
2015-11-12 12:30:00,56.34,56.38,56.26,56.28,38382.0,38.4873,38.5146,38.4326,38.4463,38382.0
2015-11-12 13:00:00,56.29,56.38,56.25,56.34,79631.0,38.4531,38.5146,38.4258,38.4873,79631.0
2015-11-12 13:30:00,56.34,56.45,56.34,56.37,70577.0,38.4873,38.5624,38.4873,38.5078,70577.0
2015-11-12 14:00:00,56.37,56.42,56.33,56.42,53791.0,38.5078,38.5419,38.4804,38.5419,53791.0
2015-11-12 14:30:00,56.42,56.44,56.3,56.38,69925.0,38.5419,38.5556,38.46,38.5146,69925.0
2015-11-12 15:00:00,56.38,56.52,56.37,56.48,71336.0,38.5146,38.6102,38.5078,38.5829,71336.0
2015-11-12 15:30:00,56.48,56.49,56.26,56.41,293138.0,38.5829,38.5897,38.4326,38.5351,293138.0
2015-11-13 09:30:00,56.11,56.21,55.95,56.01,101279.0,38.3302,38.3985,38.2209,38.2618,101279.0
2015-11-13 10:00:00,56.0,56.03,55.58,55.58,108563.0,38.255,38.2755,37.9681,37.9681,108563.0
2015-11-13 10:30:00,55.57,55.62,55.35,55.42,229390.0,37.9613,37.9954,37.811,37.8588,229390.0
2015-11-13 11:00:00,55.42,55.49,55.36,55.42,159521.0,37.8588,37.9066,37.8178,37.8588,159521.0
2015-11-13 11:30:00,55.41,55.49,55.29,55.49,76114.0,37.852,37.9066,37.77,37.9066,76114.0
2015-11-13 12:00:00,55.51,55.68,55.49,55.68,55385.0,37.9203,38.0364,37.9066,38.0364,55385.0
2015-11-13 12:30:00,55.67,55.69,55.39,55.41,51875.0,38.0296,38.0432,37.8383,37.852,51875.0
2015-11-13 13:00:00,55.41,55.43,55.33,55.4,46083.0,37.852,37.8656,37.7973,37.8451,46083.0
2015-11-13 13:30:00,55.4,55.45,55.34,55.35,34753.0,37.8451,37.8793,37.8042,37.811,34753.0
2015-11-13 14:00:00,55.35,55.41,55.3,55.33,49809.0,37.811,37.852,37.7768,37.7973,49809.0
2015-11-13 14:30:00,55.32,55.41,55.32,55.41,65550.0,37.7905,37.852,37.7905,37.852,65550.0
2015-11-13 15:00:00,55.4,55.45,55.35,55.37,58607.0,37.8451,37.8793,37.811,37.8246,58607.0
2015-11-13 15:30:00,55.37,55.6,55.35,55.51,217635.0,37.8246,37.9818,37.811,37.9203,217635.0
2015-11-16 09:30:00,55.48,55.7,55.24,55.56,88322.0,37.8998,38.0501,37.7358,37.9544,88322.0
2015-11-16 10:00:00,55.56,55.71,55.51,55.62,70749.0,37.9544,38.0569,37.9203,37.9954,70749.0
2015-11-16 10:30:00,55.58,55.7,55.53,55.56,43059.0,37.9681,38.0501,37.9339,37.9544,43059.0
2015-11-16 11:00:00,55.57,55.68,55.56,55.6,28231.0,37.9613,38.0364,37.9544,37.9818,28231.0
2015-11-16 11:30:00,55.6,55.69,55.6,55.68,39210.0,37.9818,38.0432,37.9818,38.0364,39210.0
2015-11-16 12:00:00,55.69,55.84,55.67,55.81,22932.0,38.0432,38.1457,38.0296,38.1252,22932.0
2015-11-16 12:30:00,55.82,55.93,55.79,55.8,39075.0,38.1321,38.2072,38.1116,38.1184,39075.0
2015-11-16 13:00:00,55.78,55.9,55.77,55.88,30649.0,38.1047,38.1867,38.0979,38.173,30649.0
2015-11-16 13:30:00,55.89,56.06,55.89,56.06,19272.0,38.1799,38.296,38.1799,38.296,19272.0
2015-11-16 14:00:00,56.08,56.23,56.06,56.2,37216.0,38.3097,38.4121,38.296,38.3916,37216.0
2015-11-16 14:30:00,56.2,56.27,56.07,56.11,69522.0,38.3916,38.4395,38.3028,38.3302,69522.0
2015-11-16 15:00:00,56.12,56.32,56.12,56.3,41656.0,38.337,38.4736,38.337,38.46,41656.0
2015-11-16 15:30:00,56.28,56.4,56.27,56.4,109985.0,38.4463,38.5283,38.4395,38.5283,109985.0
2015-11-17 09:30:00,56.65,56.75,56.35,56.55,71833.0,38.699,38.7674,38.4941,38.6307,71833.0
2015-11-17 10:00:00,56.55,56.62,56.41,56.47,58582.0,38.6307,38.6786,38.5351,38.5761,58582.0
2015-11-17 10:30:00,56.48,56.78,56.48,56.75,23953.0,38.5829,38.7879,38.5829,38.7674,23953.0
2015-11-17 11:00:00,56.74,56.96,56.71,56.9,28410.0,38.7605,38.9108,38.74,38.8698,28410.0
2015-11-17 11:30:00,56.92,57.02,56.84,56.87,27538.0,38.8835,38.9518,38.8288,38.8493,27538.0
2015-11-17 12:00:00,56.88,56.95,56.69,56.71,38364.0,38.8562,38.904,38.7264,38.74,38364.0
2015-11-17 12:30:00,56.71,56.78,56.66,56.76,24780.0,38.74,38.7879,38.7059,38.7742,24780.0
2015-11-17 13:00:00,56.77,56.79,56.6,56.63,26446.0,38.781,38.7947,38.6649,38.6854,26446.0
2015-11-17 13:30:00,56.63,56.77,56.62,56.77,20733.0,38.6854,38.781,38.6786,38.781,20733.0
2015-11-17 14:00:00,56.77,56.83,56.56,56.56,23889.0,38.781,38.822,38.6376,38.6376,23889.0
2015-11-17 14:30:00,56.56,56.62,56.46,56.57,46951.0,38.6376,38.6786,38.5693,38.6444,46951.0
2015-11-17 15:00:00,56.58,56.58,56.43,56.53,35444.0,38.6512,38.6512,38.5488,38.6171,35444.0
2015-11-17 15:30:00,56.54,56.75,56.49,56.7,206408.0,38.6239,38.7674,38.5897,38.7332,206408.0
2015-11-18 09:30:00,56.75,56.88,56.65,56.68,53931.0,38.7674,38.8562,38.699,38.7195,53931.0
2015-11-18 10:00:00,56.67,56.74,56.51,56.62,26638.0,38.7127,38.7605,38.6034,38.6786,26638.0
2015-11-18 10:30:00,56.6,56.7,56.53,56.63,25203.0,38.6649,38.7332,38.6171,38.6854,25203.0
2015-11-18 11:00:00,56.65,56.78,56.59,56.74,27183.0,38.699,38.7879,38.6581,38.7605,27183.0
2015-11-18 11:30:00,56.78,56.78,56.72,56.76,22076.0,38.7879,38.7879,38.7469,38.7742,22076.0
2015-11-18 12:00:00,56.75,56.79,56.67,56.74,26891.0,38.7674,38.7947,38.7127,38.7605,26891.0
2015-11-18 12:30:00,56.73,56.74,56.67,56.72,19503.0,38.7537,38.7605,38.7127,38.7469,19503.0
2015-11-18 13:00:00,56.7,56.77,56.67,56.72,21445.0,38.7332,38.781,38.7127,38.7469,21445.0
2015-11-18 13:30:00,56.72,56.75,56.62,56.62,47753.0,38.7469,38.7674,38.6786,38.6786,47753.0
2015-11-18 14:00:00,56.62,56.85,56.58,56.76,45056.0,38.6786,38.8357,38.6512,38.7742,45056.0
2015-11-18 14:30:00,56.74,56.81,56.66,56.8,55097.0,38.7605,38.8083,38.7059,38.8015,55097.0
2015-11-18 15:00:00,56.78,56.84,56.74,56.78,56860.0,38.7879,38.8288,38.7605,38.7879,56860.0
2015-11-18 15:30:00,56.79,56.84,56.65,56.7,294294.0,38.7947,38.8288,38.699,38.7332,294294.0
2015-11-19 09:30:00,56.98,57.25,56.81,57.0,233469.0,38.9245,39.1089,38.8083,38.9381,233469.0
2015-11-19 10:00:00,57.0,57.17,56.98,57.06,106026.0,38.9381,39.0543,38.9245,38.9791,106026.0
2015-11-19 10:30:00,57.08,57.3,57.08,57.28,62272.0,38.9928,39.1431,38.9928,39.1294,62272.0
2015-11-19 11:00:00,57.27,57.51,57.26,57.5,80663.0,39.1226,39.2865,39.1158,39.2797,80663.0
2015-11-19 11:30:00,57.51,57.55,57.35,57.36,42488.0,39.2865,39.3139,39.1772,39.1841,42488.0
2015-11-19 12:00:00,57.36,57.47,57.34,57.4,35718.0,39.1841,39.2592,39.1704,39.2114,35718.0
2015-11-19 12:30:00,57.41,57.63,57.41,57.6,66340.0,39.2182,39.3685,39.2182,39.348,66340.0
2015-11-19 13:00:00,57.6,57.65,57.52,57.53,37780.0,39.348,39.3822,39.2934,39.3002,37780.0
2015-11-19 13:30:00,57.52,57.52,57.44,57.48,46244.0,39.2934,39.2934,39.2387,39.266,46244.0
2015-11-19 14:00:00,57.48,57.52,57.3,57.33,131672.0,39.266,39.2934,39.1431,39.1636,131672.0
2015-11-19 14:30:00,57.33,57.47,57.29,57.38,175089.0,39.1636,39.2592,39.1362,39.1977,175089.0
2015-11-19 15:00:00,57.38,57.43,57.31,57.33,206066.0,39.1977,39.2319,39.1499,39.1636,206066.0
2015-11-19 15:30:00,57.33,57.39,57.28,57.3,281263.0,39.1636,39.2046,39.1294,39.1431,281263.0
2015-11-20 09:30:00,57.51,57.53,57.24,57.45,76199.0,39.2865,39.3002,39.1021,39.2455,76199.0
2015-11-20 10:00:00,57.44,57.51,57.32,57.41,64973.0,39.2387,39.2865,39.1567,39.2182,64973.0
2015-11-20 10:30:00,57.42,57.56,57.32,57.32,41113.0,39.2251,39.3207,39.1567,39.1567,41113.0
2015-11-20 11:00:00,57.31,57.35,57.18,57.19,55414.0,39.1499,39.1772,39.0611,39.0679,55414.0
2015-11-20 11:30:00,57.21,57.26,57.09,57.1,20305.0,39.0816,39.1158,38.9996,39.0065,20305.0
2015-11-20 12:00:00,57.11,57.14,56.99,57.07,22422.0,39.0133,39.0338,38.9313,38.986,22422.0
2015-11-20 12:30:00,57.07,57.14,57.03,57.12,26816.0,38.986,39.0338,38.9586,39.0201,26816.0
2015-11-20 13:00:00,57.13,57.16,57.08,57.14,19672.0,39.0269,39.0474,38.9928,39.0338,19672.0
2015-11-20 13:30:00,57.13,57.14,57.07,57.1,14362.0,39.0269,39.0338,38.986,39.0065,14362.0
2015-11-20 14:00:00,57.11,57.21,57.04,57.04,25171.0,39.0133,39.0816,38.9655,38.9655,25171.0
2015-11-20 14:30:00,57.03,57.07,56.98,57.01,37975.0,38.9586,38.986,38.9245,38.945,37975.0
2015-11-20 15:00:00,57.02,57.06,56.91,56.95,46573.0,38.9518,38.9791,38.8767,38.904,46573.0
2015-11-20 15:30:00,56.96,57.06,56.93,57.02,127623.0,38.9108,38.9791,38.8903,38.9518,127623.0
2015-11-23 09:30:00,56.7,56.95,56.64,56.74,96724.0,38.7332,38.904,38.6922,38.7605,96724.0
2015-11-23 10:00:00,56.73,56.9,56.67,56.87,36388.0,38.7537,38.8698,38.7127,38.8493,36388.0
2015-11-23 10:30:00,56.9,56.99,56.83,56.99,36426.0,38.8698,38.9313,38.822,38.9313,36426.0
2015-11-23 11:00:00,56.97,57.05,56.92,56.93,27893.0,38.9176,38.9723,38.8835,38.8903,27893.0
2015-11-23 11:30:00,56.92,56.92,56.77,56.92,20082.0,38.8835,38.8835,38.781,38.8835,20082.0
2015-11-23 12:00:00,56.91,57.0,56.86,56.96,26398.0,38.8767,38.9381,38.8425,38.9108,26398.0
2015-11-23 12:30:00,56.93,57.05,56.89,57.02,23150.0,38.8903,38.9723,38.863,38.9518,23150.0
2015-11-23 13:00:00,57.03,57.04,56.91,56.93,27907.0,38.9586,38.9655,38.8767,38.8903,27907.0
2015-11-23 13:30:00,56.92,56.93,56.72,56.75,30821.0,38.8835,38.8903,38.7469,38.7674,30821.0
2015-11-23 14:00:00,56.74,56.76,56.62,56.66,42125.0,38.7605,38.7742,38.6786,38.7059,42125.0
2015-11-23 14:30:00,56.67,56.67,56.56,56.61,43009.0,38.7127,38.7127,38.6376,38.6717,43009.0
2015-11-23 15:00:00,56.62,56.63,56.47,56.48,51896.0,38.6786,38.6854,38.5761,38.5829,51896.0
2015-11-23 15:30:00,56.48,56.54,56.41,56.46,166273.0,38.5829,38.6239,38.5351,38.5693,166273.0
2015-11-24 09:30:00,56.4,56.48,56.24,56.39,79500.0,38.5283,38.5829,38.419,38.5214,79500.0
2015-11-24 10:00:00,56.37,56.4,56.24,56.3,28804.0,38.5078,38.5283,38.419,38.46,28804.0
2015-11-24 10:30:00,56.31,56.31,56.19,56.24,31526.0,38.4668,38.4668,38.3848,38.419,31526.0
2015-11-24 11:00:00,56.24,56.46,56.23,56.44,40377.0,38.419,38.5693,38.4121,38.5556,40377.0
2015-11-24 11:30:00,56.44,56.61,56.44,56.48,74257.0,38.5556,38.6717,38.5556,38.5829,74257.0
2015-11-24 12:00:00,56.48,56.61,56.44,56.6,43808.0,38.5829,38.6717,38.5556,38.6649,43808.0
2015-11-24 12:30:00,56.58,56.68,56.57,56.68,32625.0,38.6512,38.7195,38.6444,38.7195,32625.0
2015-11-24 13:00:00,56.66,56.79,56.65,56.78,38695.0,38.7059,38.7947,38.699,38.7879,38695.0
2015-11-24 13:30:00,56.78,56.93,56.7,56.77,36434.0,38.7879,38.8903,38.7332,38.781,36434.0
2015-11-24 14:00:00,56.78,56.9,56.64,56.69,39449.0,38.7879,38.8698,38.6922,38.7264,39449.0
2015-11-24 14:30:00,56.68,56.76,56.64,56.75,98239.0,38.7195,38.7742,38.6922,38.7674,98239.0
2015-11-24 15:00:00,56.77,56.81,56.65,56.65,57615.0,38.781,38.8083,38.699,38.699,57615.0
2015-11-24 15:30:00,56.64,56.74,56.54,56.54,193896.0,38.6922,38.7605,38.6239,38.6239,193896.0
2015-11-25 09:30:00,56.61,56.79,56.35,56.41,79496.0,38.6717,38.7947,38.4941,38.5351,79496.0
2015-11-25 10:00:00,56.44,56.49,56.33,56.46,35965.0,38.5556,38.5897,38.4804,38.5693,35965.0
2015-11-25 10:30:00,56.44,56.68,56.43,56.63,58620.0,38.5556,38.7195,38.5488,38.6854,58620.0
2015-11-25 11:00:00,56.62,56.62,56.45,56.56,25354.0,38.6786,38.6786,38.5624,38.6376,25354.0
2015-11-25 11:30:00,56.56,56.59,56.5,56.52,31619.0,38.6376,38.6581,38.5966,38.6102,31619.0
2015-11-25 12:00:00,56.52,56.6,56.51,56.6,26210.0,38.6102,38.6649,38.6034,38.6649,26210.0
2015-11-25 12:30:00,56.6,56.61,56.51,56.55,24326.0,38.6649,38.6717,38.6034,38.6307,24326.0
2015-11-25 13:00:00,56.56,56.68,56.52,56.66,31693.0,38.6376,38.7195,38.6102,38.7059,31693.0
2015-11-25 13:30:00,56.66,56.73,56.54,56.56,33381.0,38.7059,38.7537,38.6239,38.6376,33381.0
2015-11-25 14:00:00,56.55,56.61,56.52,56.53,47658.0,38.6307,38.6717,38.6102,38.6171,47658.0
2015-11-25 14:30:00,56.53,56.6,56.53,56.59,39259.0,38.6171,38.6649,38.6171,38.6581,39259.0
2015-11-25 15:00:00,56.59,56.65,56.55,56.57,45553.0,38.6581,38.699,38.6307,38.6444,45553.0
2015-11-25 15:30:00,56.58,56.6,56.53,56.59,73161.0,38.6512,38.6649,38.6171,38.6581,73161.0
2015-11-27 09:30:00,56.33,56.46,56.26,56.42,71552.0,38.4804,38.5693,38.4326,38.5419,71552.0
2015-11-27 10:00:00,56.41,56.41,56.13,56.16,54948.0,38.5351,38.5351,38.3438,38.3643,54948.0
2015-11-27 10:30:00,56.17,56.2,56.03,56.18,62167.0,38.3711,38.3916,38.2755,38.378,62167.0
2015-11-27 11:00:00,56.17,56.26,56.15,56.22,34377.0,38.3711,38.4326,38.3575,38.4053,34377.0
2015-11-27 11:30:00,56.22,56.32,56.16,56.2,32800.0,38.4053,38.4736,38.3643,38.3916,32800.0
2015-11-27 12:00:00,56.22,56.27,56.17,56.23,24593.0,38.4053,38.4395,38.3711,38.4121,24593.0
2015-11-27 12:30:00,56.23,56.4,56.21,56.37,62290.0,38.4121,38.5283,38.3985,38.5078,62290.0
2015-11-30 09:30:00,56.37,56.65,56.36,56.48,67338.0,38.5078,38.699,38.5009,38.5829,67338.0
2015-11-30 10:00:00,56.47,56.65,56.42,56.63,53437.0,38.5761,38.699,38.5419,38.6854,53437.0
2015-11-30 10:30:00,56.67,56.72,56.6,56.67,25459.0,38.7127,38.7469,38.6649,38.7127,25459.0
2015-11-30 11:00:00,56.66,56.74,56.6,56.64,71203.0,38.7059,38.7605,38.6649,38.6922,71203.0
2015-11-30 11:30:00,56.64,56.71,56.54,56.65,85452.0,38.6922,38.74,38.6239,38.699,85452.0
2015-11-30 12:00:00,56.65,56.82,56.64,56.8,35323.0,38.699,38.8152,38.6922,38.8015,35323.0
2015-11-30 12:30:00,56.8,56.8,56.68,56.69,59267.0,38.8015,38.8015,38.7195,38.7264,59267.0
2015-11-30 13:00:00,56.68,56.79,56.66,56.78,64405.0,38.7195,38.7947,38.7059,38.7879,64405.0
2015-11-30 13:30:00,56.79,56.97,56.78,56.93,46945.0,38.7947,38.9176,38.7879,38.8903,46945.0
2015-11-30 14:00:00,56.93,57.04,56.89,56.97,56201.0,38.8903,38.9655,38.863,38.9176,56201.0
2015-11-30 14:30:00,56.96,57.03,56.81,56.81,85714.0,38.9108,38.9586,38.8083,38.8083,85714.0
2015-11-30 15:00:00,56.81,56.82,56.68,56.72,57592.0,38.8083,38.8152,38.7195,38.7469,57592.0
2015-11-30 15:30:00,56.72,56.97,56.7,56.83,323307.0,38.7469,38.9176,38.7332,38.822,323307.0
2015-12-01 09:30:00,57.1,57.32,56.91,57.25,92978.0,39.0065,39.1567,38.8767,39.1089,92978.0
2015-12-01 10:00:00,57.26,57.38,57.16,57.36,103220.0,39.1158,39.1977,39.0474,39.1841,103220.0
2015-12-01 10:30:00,57.35,57.46,57.22,57.3,63934.0,39.1772,39.2524,39.0884,39.1431,63934.0
2015-12-01 11:00:00,57.3,57.39,57.22,57.37,56363.0,39.1431,39.2046,39.0884,39.1909,56363.0
2015-12-01 11:30:00,57.39,57.47,57.34,57.43,83745.0,39.2046,39.2592,39.1704,39.2319,83745.0
2015-12-01 12:00:00,57.42,57.58,57.41,57.51,66040.0,39.2251,39.3344,39.2182,39.2865,66040.0
2015-12-01 12:30:00,57.51,57.6,57.49,57.57,47430.0,39.2865,39.348,39.2729,39.3275,47430.0
2015-12-01 13:00:00,57.57,57.57,57.49,57.52,34824.0,39.3275,39.3275,39.2729,39.2934,34824.0
2015-12-01 13:30:00,57.5,57.6,57.47,57.55,51610.0,39.2797,39.348,39.2592,39.3139,51610.0
2015-12-01 14:00:00,57.55,57.68,57.54,57.66,75838.0,39.3139,39.4027,39.307,39.389,75838.0
2015-12-01 14:30:00,57.64,57.65,57.57,57.57,43800.0,39.3753,39.3822,39.3275,39.3275,43800.0
2015-12-01 15:00:00,57.57,57.6,57.54,57.58,100452.0,39.3275,39.348,39.307,39.3344,100452.0
2015-12-01 15:30:00,57.58,57.66,57.56,57.6,247435.0,39.3344,39.389,39.3207,39.348,247435.0
2015-12-02 09:30:00,57.91,57.96,57.06,57.19,244193.0,39.5598,39.5939,38.9791,39.0679,244193.0
2015-12-02 10:00:00,57.21,58.0,57.2,57.69,176784.0,39.0816,39.6213,39.0748,39.4095,176784.0
2015-12-02 10:30:00,57.67,57.98,57.65,57.94,105889.0,39.3958,39.6076,39.3822,39.5803,105889.0
2015-12-02 11:00:00,57.94,57.96,57.65,57.67,101334.0,39.5803,39.5939,39.3822,39.3958,101334.0
2015-12-02 11:30:00,57.67,57.77,57.66,57.73,53233.0,39.3958,39.4642,39.389,39.4368,53233.0
2015-12-02 12:00:00,57.73,57.75,57.62,57.67,118389.0,39.4368,39.4505,39.3617,39.3958,118389.0
2015-12-02 12:30:00,57.67,57.82,57.66,57.81,130243.0,39.3958,39.4983,39.389,39.4915,130243.0
2015-12-02 13:00:00,57.81,57.93,57.79,57.89,80776.0,39.4915,39.5735,39.4778,39.5461,80776.0
2015-12-02 13:30:00,57.9,57.99,57.89,57.95,97708.0,39.553,39.6144,39.5461,39.5871,97708.0
2015-12-02 14:00:00,57.95,57.96,57.68,57.75,82439.0,39.5871,39.5939,39.4027,39.4505,82439.0
2015-12-02 14:30:00,57.74,57.74,57.46,57.46,131304.0,39.4437,39.4437,39.2524,39.2524,131304.0
2015-12-02 15:00:00,57.48,57.63,57.42,57.56,124227.0,39.266,39.3685,39.2251,39.3207,124227.0
2015-12-02 15:30:00,57.56,57.66,57.49,57.59,313871.0,39.3207,39.389,39.2729,39.3412,313871.0
2015-12-03 09:30:00,57.98,57.98,57.5,57.74,97470.0,39.6076,39.6076,39.2797,39.4437,97470.0
2015-12-03 10:00:00,57.69,57.71,57.37,57.46,131723.0,39.4095,39.4232,39.1909,39.2524,131723.0
2015-12-03 10:30:00,57.44,57.47,57.28,57.32,79152.0,39.2387,39.2592,39.1294,39.1567,79152.0
2015-12-03 11:00:00,57.3,57.49,57.27,57.33,53163.0,39.1431,39.2729,39.1226,39.1636,53163.0
2015-12-03 11:30:00,57.33,57.43,57.27,57.38,54791.0,39.1636,39.2319,39.1226,39.1977,54791.0
2015-12-03 12:00:00,57.38,57.38,57.2,57.27,60779.0,39.1977,39.1977,39.0748,39.1226,60779.0
2015-12-03 12:30:00,57.26,57.31,57.11,57.15,53909.0,39.1158,39.1499,39.0133,39.0406,53909.0
2015-12-03 13:00:00,57.15,57.43,57.06,57.35,66384.0,39.0406,39.2319,38.9791,39.1772,66384.0
2015-12-03 13:30:00,57.29,57.35,57.16,57.17,41563.0,39.1362,39.1772,39.0474,39.0543,41563.0
2015-12-03 14:00:00,57.18,57.2,56.98,57.01,64785.0,39.0611,39.0748,38.9245,38.945,64785.0
2015-12-03 14:30:00,57.01,57.24,56.87,57.23,72284.0,38.945,39.1021,38.8493,39.0953,72284.0
2015-12-03 15:00:00,57.23,57.28,57.13,57.19,95725.0,39.0953,39.1294,39.0269,39.0679,95725.0
2015-12-03 15:30:00,57.2,57.25,57.04,57.2,200532.0,39.0748,39.1089,38.9655,39.0748,200532.0
2015-12-04 09:30:00,57.2,57.2,56.65,57.07,109593.0,39.0748,39.0748,38.699,38.986,109593.0
2015-12-04 10:00:00,57.12,57.4,57.11,57.26,83972.0,39.0201,39.2114,39.0133,39.1158,83972.0
2015-12-04 10:30:00,57.26,57.33,57.2,57.27,54093.0,39.1158,39.1636,39.0748,39.1226,54093.0
2015-12-04 11:00:00,57.28,57.31,57.07,57.07,63221.0,39.1294,39.1499,38.986,38.986,63221.0
2015-12-04 11:30:00,57.07,57.17,56.94,57.01,50473.0,38.986,39.0543,38.8972,38.945,50473.0
2015-12-04 12:00:00,57.01,57.08,56.93,56.96,50365.0,38.945,38.9928,38.8903,38.9108,50365.0
2015-12-04 12:30:00,56.96,57.29,56.94,57.27,56242.0,38.9108,39.1362,38.8972,39.1226,56242.0
2015-12-04 13:00:00,57.27,57.44,57.26,57.3,98233.0,39.1226,39.2387,39.1158,39.1431,98233.0
2015-12-04 13:30:00,57.32,57.42,57.24,57.4,30821.0,39.1567,39.2251,39.1021,39.2114,30821.0
2015-12-04 14:00:00,57.41,57.44,57.31,57.37,44022.0,39.2182,39.2387,39.1499,39.1909,44022.0
2015-12-04 14:30:00,57.38,57.4,57.27,57.34,48961.0,39.1977,39.2114,39.1226,39.1704,48961.0
2015-12-04 15:00:00,57.35,57.39,57.26,57.27,55961.0,39.1772,39.2046,39.1158,39.1226,55961.0
2015-12-04 15:30:00,57.26,57.37,57.19,57.34,292475.0,39.1158,39.1909,39.0679,39.1704,292475.0
2015-12-07 09:30:00,56.6,56.69,56.39,56.45,138027.0,38.6649,38.7264,38.5214,38.5624,138027.0
2015-12-07 10:00:00,56.43,56.43,56.12,56.13,88093.0,38.5488,38.5488,38.337,38.3438,88093.0
2015-12-07 10:30:00,56.13,56.14,55.84,56.01,114728.0,38.3438,38.3507,38.1457,38.2618,114728.0
2015-12-07 11:00:00,56.0,56.0,55.55,55.57,88403.0,38.255,38.255,37.9476,37.9613,88403.0
2015-12-07 11:30:00,55.57,55.77,55.56,55.61,76994.0,37.9613,38.0979,37.9544,37.9886,76994.0
2015-12-07 12:00:00,55.58,55.66,55.52,55.53,47129.0,37.9681,38.0228,37.9271,37.9339,47129.0
2015-12-07 12:30:00,55.52,55.53,55.33,55.45,41683.0,37.9271,37.9339,37.7973,37.8793,41683.0
2015-12-07 13:00:00,55.46,55.7,55.43,55.7,69413.0,37.8861,38.0501,37.8656,38.0501,69413.0
2015-12-07 13:30:00,55.7,55.76,55.53,55.7,76519.0,38.0501,38.0911,37.9339,38.0501,76519.0
2015-12-07 14:00:00,55.69,55.86,55.6,55.82,65014.0,38.0432,38.1594,37.9818,38.1321,65014.0
2015-12-07 14:30:00,55.83,55.91,55.79,55.83,61239.0,38.1389,38.1935,38.1116,38.1389,61239.0
2015-12-07 15:00:00,55.83,55.87,55.74,55.81,81893.0,38.1389,38.1662,38.0774,38.1252,81893.0
2015-12-07 15:30:00,55.81,55.83,55.61,55.79,262805.0,38.1252,38.1389,37.9886,38.1116,262805.0
2015-12-08 09:30:00,54.85,55.12,54.52,54.62,119123.0,37.4694,37.6539,37.244,37.3123,119123.0
2015-12-08 10:00:00,54.61,54.73,54.31,54.39,87021.0,37.3055,37.3874,37.1005,37.1552,87021.0
2015-12-08 10:30:00,54.39,54.83,54.35,54.8,61572.0,37.1552,37.4558,37.1279,37.4353,61572.0
2015-12-08 11:00:00,54.85,54.95,54.7,54.83,62309.0,37.4694,37.5377,37.367,37.4558,62309.0
2015-12-08 11:30:00,54.82,54.82,54.54,54.54,56564.0,37.4489,37.4489,37.2577,37.2577,56564.0
2015-12-08 12:00:00,54.53,54.56,54.36,54.43,65250.0,37.2508,37.2713,37.1347,37.1825,65250.0
2015-12-08 12:30:00,54.43,54.48,54.33,54.46,68123.0,37.1825,37.2167,37.1142,37.203,68123.0
2015-12-08 13:00:00,54.46,54.57,54.39,54.45,111657.0,37.203,37.2781,37.1552,37.1962,111657.0
2015-12-08 13:30:00,54.48,54.53,54.43,54.44,56559.0,37.2167,37.2508,37.1825,37.1893,56559.0
2015-12-08 14:00:00,54.46,54.63,54.45,54.55,82157.0,37.203,37.3191,37.1962,37.2645,82157.0
2015-12-08 14:30:00,54.54,54.63,54.52,54.53,61642.0,37.2577,37.3191,37.244,37.2508,61642.0
2015-12-08 15:00:00,54.52,54.58,54.51,54.54,79657.0,37.244,37.285,37.2372,37.2577,79657.0
2015-12-08 15:30:00,54.53,54.68,54.51,54.65,255477.0,37.2508,37.3533,37.2372,37.3328,255477.0
2015-12-09 09:30:00,54.57,55.32,54.53,55.23,117655.0,37.2781,37.7905,37.2508,37.729,117655.0
2015-12-09 10:00:00,55.23,55.54,55.2,55.49,119748.0,37.729,37.9408,37.7085,37.9066,119748.0
2015-12-09 10:30:00,55.49,55.76,55.4,55.41,87247.0,37.9066,38.0911,37.8451,37.852,87247.0
2015-12-09 11:00:00,55.38,55.38,54.89,54.91,66513.0,37.8315,37.8315,37.4967,37.5104,66513.0
2015-12-09 11:30:00,54.92,54.97,54.67,54.78,74038.0,37.5172,37.5514,37.3465,37.4216,74038.0
2015-12-09 12:00:00,54.81,54.92,54.59,54.61,35247.0,37.4421,37.5172,37.2918,37.3055,35247.0
2015-12-09 12:30:00,54.58,54.59,54.37,54.54,61342.0,37.285,37.2918,37.1415,37.2577,61342.0
2015-12-09 13:00:00,54.52,54.61,54.45,54.59,60289.0,37.244,37.3055,37.1962,37.2918,60289.0
2015-12-09 13:30:00,54.6,54.79,54.53,54.71,53453.0,37.2986,37.4284,37.2508,37.3738,53453.0
2015-12-09 14:00:00,54.7,54.88,54.67,54.82,77462.0,37.367,37.4899,37.3465,37.4489,77462.0
2015-12-09 14:30:00,54.84,54.88,54.7,54.73,71250.0,37.4626,37.4899,37.367,37.3874,71250.0
2015-12-09 15:00:00,54.73,54.89,54.73,54.81,71463.0,37.3874,37.4967,37.3874,37.4421,71463.0
2015-12-09 15:30:00,54.81,54.97,54.8,54.94,172311.0,37.4421,37.5514,37.4353,37.5309,172311.0
2015-12-10 09:30:00,54.82,55.12,54.69,55.12,87549.0,37.4489,37.6539,37.3601,37.6539,87549.0
2015-12-10 10:00:00,55.12,55.24,55.06,55.08,43174.0,37.6539,37.7358,37.6129,37.6265,43174.0
2015-12-10 10:30:00,55.09,55.33,55.07,55.21,65792.0,37.6334,37.7973,37.6197,37.7153,65792.0
2015-12-10 11:00:00,55.19,55.19,54.92,54.98,45422.0,37.7017,37.7017,37.5172,37.5582,45422.0
2015-12-10 11:30:00,54.98,54.99,54.66,54.73,37161.0,37.5582,37.5651,37.3396,37.3874,37161.0
2015-12-10 12:00:00,54.74,54.79,54.55,54.63,23731.0,37.3943,37.4284,37.2645,37.3191,23731.0
2015-12-10 12:30:00,54.63,54.75,54.54,54.69,69078.0,37.3191,37.4011,37.2577,37.3601,69078.0
2015-12-10 13:00:00,54.68,54.77,54.66,54.73,25639.0,37.3533,37.4148,37.3396,37.3874,25639.0
2015-12-10 13:30:00,54.74,54.81,54.66,54.73,42138.0,37.3943,37.4421,37.3396,37.3874,42138.0
2015-12-10 14:00:00,54.73,54.8,54.63,54.8,49427.0,37.3874,37.4353,37.3191,37.4353,49427.0
2015-12-10 14:30:00,54.8,54.87,54.69,54.69,39364.0,37.4353,37.4831,37.3601,37.3601,39364.0
2015-12-10 15:00:00,54.69,54.76,54.55,54.61,57346.0,37.3601,37.4079,37.2645,37.3055,57346.0
2015-12-10 15:30:00,54.6,54.61,54.41,54.41,256967.0,37.2986,37.3055,37.1688,37.1688,256967.0
2015-12-11 09:30:00,54.0,54.01,53.33,53.38,133679.0,36.8888,36.8956,36.4311,36.4652,133679.0
2015-12-11 10:00:00,53.36,53.65,53.29,53.64,105584.0,36.4516,36.6497,36.4037,36.6428,105584.0
2015-12-11 10:30:00,53.64,53.73,53.42,53.42,42638.0,36.6428,36.7043,36.4926,36.4926,42638.0
2015-12-11 11:00:00,53.43,53.66,53.38,53.66,62999.0,36.4994,36.6565,36.4652,36.6565,62999.0
2015-12-11 11:30:00,53.65,53.79,53.62,53.63,56421.0,36.6497,36.7453,36.6292,36.636,56421.0
2015-12-11 12:00:00,53.62,53.63,53.35,53.35,43326.0,36.6292,36.636,36.4447,36.4447,43326.0
2015-12-11 12:30:00,53.35,53.4,53.19,53.28,86070.0,36.4447,36.4789,36.3354,36.3969,86070.0
2015-12-11 13:00:00,53.28,53.42,53.25,53.36,82327.0,36.3969,36.4926,36.3764,36.4516,82327.0
2015-12-11 13:30:00,53.36,53.43,53.32,53.34,53071.0,36.4516,36.4994,36.4242,36.4379,53071.0
2015-12-11 14:00:00,53.34,53.56,53.34,53.45,50676.0,36.4379,36.5882,36.4379,36.513,50676.0
2015-12-11 14:30:00,53.43,53.48,53.39,53.41,48299.0,36.4994,36.5335,36.4721,36.4857,48299.0
2015-12-11 15:00:00,53.41,53.44,53.03,53.14,115155.0,36.4857,36.5062,36.2261,36.3013,115155.0
2015-12-11 15:30:00,53.14,53.18,53.03,53.12,247077.0,36.3013,36.3286,36.2261,36.2876,247077.0
2015-12-14 09:30:00,53.24,53.5,52.67,52.75,110423.0,36.3696,36.5472,35.9802,36.0349,110423.0
2015-12-14 10:00:00,52.76,52.96,52.47,52.48,163203.0,36.0417,36.1783,35.8436,35.8504,163203.0
2015-12-14 10:30:00,52.48,52.62,52.44,52.48,100579.0,35.8504,35.9461,35.8231,35.8504,100579.0
2015-12-14 11:00:00,52.48,52.55,52.28,52.42,80376.0,35.8504,35.8982,35.7138,35.8094,80376.0
2015-12-14 11:30:00,52.41,52.63,52.37,52.59,71624.0,35.8026,35.9529,35.7753,35.9256,71624.0
2015-12-14 12:00:00,52.57,53.0,52.54,52.95,41060.0,35.9119,36.2056,35.8914,36.1715,41060.0
2015-12-14 12:30:00,52.93,52.95,52.6,52.86,32482.0,36.1578,36.1715,35.9324,36.11,32482.0
2015-12-14 13:00:00,52.89,52.95,52.7,52.8,32438.0,36.1305,36.1715,36.0007,36.069,32438.0
2015-12-14 13:30:00,52.8,52.83,52.73,52.79,40420.0,36.069,36.0895,36.0212,36.0622,40420.0
2015-12-14 14:00:00,52.8,52.9,52.69,52.77,73435.0,36.069,36.1373,35.9939,36.0485,73435.0
2015-12-14 14:30:00,52.76,52.81,52.63,52.67,75882.0,36.0417,36.0758,35.9529,35.9802,75882.0
2015-12-14 15:00:00,52.67,52.7,52.6,52.64,66444.0,35.9802,36.0007,35.9324,35.9597,66444.0
2015-12-14 15:30:00,52.64,52.75,52.58,52.75,320516.0,35.9597,36.0349,35.9187,36.0349,320516.0
2015-12-15 09:30:00,53.07,53.62,53.02,53.55,100615.0,36.2535,36.6292,36.2193,36.5814,100615.0
2015-12-15 10:00:00,53.54,53.65,53.42,53.48,85271.0,36.5745,36.6497,36.4926,36.5335,85271.0
2015-12-15 10:30:00,53.47,53.5,53.38,53.41,55164.0,36.5267,36.5472,36.4652,36.4857,55164.0
2015-12-15 11:00:00,53.4,53.46,53.36,53.45,53124.0,36.4789,36.5199,36.4516,36.513,53124.0
2015-12-15 11:30:00,53.44,53.51,53.25,53.29,92012.0,36.5062,36.554,36.3764,36.4037,92012.0
2015-12-15 12:00:00,53.28,53.61,53.27,53.61,57106.0,36.3969,36.6223,36.3901,36.6223,57106.0
2015-12-15 12:30:00,53.62,53.71,53.59,53.71,31642.0,36.6292,36.6907,36.6087,36.6907,31642.0
2015-12-15 13:00:00,53.71,53.71,53.54,53.56,33242.0,36.6907,36.6907,36.5745,36.5882,33242.0
2015-12-15 13:30:00,53.58,53.61,53.48,53.54,23671.0,36.6019,36.6223,36.5335,36.5745,23671.0
2015-12-15 14:00:00,53.54,53.59,53.5,53.52,35172.0,36.5745,36.6087,36.5472,36.5609,35172.0
2015-12-15 14:30:00,53.52,53.6,53.49,53.52,57360.0,36.5609,36.6155,36.5404,36.5609,57360.0
2015-12-15 15:00:00,53.54,53.58,53.46,53.46,51107.0,36.5745,36.6019,36.5199,36.5199,51107.0
2015-12-15 15:30:00,53.47,53.62,53.45,53.61,219381.0,36.5267,36.6292,36.513,36.6223,219381.0
2015-12-16 09:30:00,53.78,54.0,53.57,53.65,102925.0,36.7385,36.8888,36.595,36.6497,102925.0
2015-12-16 10:00:00,53.66,53.78,53.62,53.78,74796.0,36.6565,36.7385,36.6292,36.7385,74796.0
2015-12-16 10:30:00,53.77,53.77,53.51,53.63,90735.0,36.7316,36.7316,36.554,36.636,90735.0
2015-12-16 11:00:00,53.64,53.68,53.49,53.6,64513.0,36.6428,36.6702,36.5404,36.6155,64513.0
2015-12-16 11:30:00,53.58,53.79,53.58,53.75,52285.0,36.6019,36.7453,36.6019,36.718,52285.0
2015-12-16 12:00:00,53.75,53.86,53.74,53.78,45809.0,36.718,36.7931,36.7112,36.7385,45809.0
2015-12-16 12:30:00,53.81,53.87,53.72,53.76,26317.0,36.759,36.8,36.6975,36.7248,26317.0
2015-12-16 13:00:00,53.75,53.98,53.75,53.97,30176.0,36.718,36.8751,36.718,36.8683,30176.0
2015-12-16 13:30:00,53.99,54.02,53.89,53.97,41417.0,36.8819,36.9024,36.8136,36.8683,41417.0
2015-12-16 14:00:00,53.93,54.2,53.71,54.06,82603.0,36.8409,37.0254,36.6907,36.9298,82603.0
2015-12-16 14:30:00,54.03,54.36,53.94,54.33,73201.0,36.9093,37.1347,36.8478,37.1142,73201.0
2015-12-16 15:00:00,54.33,54.37,54.17,54.27,71966.0,37.1142,37.1415,37.0049,37.0732,71966.0
2015-12-16 15:30:00,54.26,54.51,54.24,54.44,191812.0,37.0664,37.2372,37.0527,37.1893,191812.0
2015-12-17 09:30:00,54.23,54.61,54.08,54.26,91620.0,37.0459,37.3055,36.9434,37.0664,91620.0
2015-12-17 10:00:00,54.24,54.24,54.02,54.12,36541.0,37.0527,37.0527,36.9024,36.9707,36541.0
2015-12-17 10:30:00,54.12,54.18,53.72,53.82,70955.0,36.9707,37.0117,36.6975,36.7658,70955.0
2015-12-17 11:00:00,53.8,53.82,53.66,53.81,83731.0,36.7521,36.7658,36.6565,36.759,83731.0
2015-12-17 11:30:00,53.8,53.8,53.64,53.64,23118.0,36.7521,36.7521,36.6428,36.6428,23118.0
2015-12-17 12:00:00,53.64,53.68,53.51,53.67,25925.0,36.6428,36.6702,36.554,36.6633,25925.0
2015-12-17 12:30:00,53.69,53.69,53.42,53.5,50668.0,36.677,36.677,36.4926,36.5472,50668.0
2015-12-17 13:00:00,53.5,53.59,53.45,53.48,85736.0,36.5472,36.6087,36.513,36.5335,85736.0
2015-12-17 13:30:00,53.47,53.56,53.42,53.5,27180.0,36.5267,36.5882,36.4926,36.5472,27180.0
2015-12-17 14:00:00,53.5,53.53,53.42,53.45,28544.0,36.5472,36.5677,36.4926,36.513,28544.0
2015-12-17 14:30:00,53.47,53.48,53.34,53.36,33797.0,36.5267,36.5335,36.4379,36.4516,33797.0
2015-12-17 15:00:00,53.38,53.69,53.37,53.67,77585.0,36.4652,36.677,36.4584,36.6633,77585.0
2015-12-17 15:30:00,53.68,53.8,53.64,53.69,188939.0,36.6702,36.7521,36.6428,36.677,188939.0
2015-12-18 09:30:00,53.39,53.75,53.23,53.63,166430.0,36.4721,36.718,36.3628,36.636,166430.0
2015-12-18 10:00:00,53.64,53.77,53.51,53.53,76973.0,36.6428,36.7316,36.554,36.5677,76973.0
2015-12-18 10:30:00,53.53,53.54,53.37,53.5,87222.0,36.5677,36.5745,36.4584,36.5472,87222.0
2015-12-18 11:00:00,53.49,53.58,53.42,53.52,64068.0,36.5404,36.6019,36.4926,36.5609,64068.0
2015-12-18 11:30:00,53.53,53.61,53.47,53.51,69045.0,36.5677,36.6223,36.5267,36.554,69045.0
2015-12-18 12:00:00,53.51,53.57,53.37,53.52,127530.0,36.554,36.595,36.4584,36.5609,127530.0
2015-12-18 12:30:00,53.5,53.5,53.35,53.44,54006.0,36.5472,36.5472,36.4447,36.5062,54006.0
2015-12-18 13:00:00,53.43,53.47,53.33,53.36,94567.0,36.4994,36.5267,36.4311,36.4516,94567.0
2015-12-18 13:30:00,53.35,53.35,53.21,53.29,56115.0,36.4447,36.4447,36.3491,36.4037,56115.0
2015-12-18 14:00:00,53.3,53.46,53.3,53.46,53139.0,36.4106,36.5199,36.4106,36.5199,53139.0
2015-12-18 14:30:00,53.45,53.49,53.4,53.41,71181.0,36.513,36.5404,36.4789,36.4857,71181.0
2015-12-18 15:00:00,53.4,53.46,53.29,53.37,93838.0,36.4789,36.5199,36.4037,36.4584,93838.0
2015-12-18 15:30:00,53.37,53.48,53.28,53.29,218130.0,36.4584,36.5335,36.3969,36.4037,218130.0
2015-12-21 09:30:00,53.59,53.91,53.53,53.54,86568.0,36.6087,36.8273,36.5677,36.5745,86568.0
2015-12-21 10:00:00,53.53,53.81,53.53,53.66,95331.0,36.5677,36.759,36.5677,36.6565,95331.0
2015-12-21 10:30:00,53.69,53.73,53.23,53.24,52832.0,36.677,36.7043,36.3628,36.3696,52832.0
2015-12-21 11:00:00,53.22,53.38,53.19,53.29,49141.0,36.3559,36.4652,36.3354,36.4037,49141.0
2015-12-21 11:30:00,53.26,53.27,52.96,53.01,76234.0,36.3833,36.3901,36.1783,36.2125,76234.0
2015-12-21 12:00:00,53.0,53.1,53.0,53.08,44513.0,36.2056,36.274,36.2056,36.2603,44513.0
2015-12-21 12:30:00,53.05,53.31,53.05,53.28,42856.0,36.2398,36.4174,36.2398,36.3969,42856.0
2015-12-21 13:00:00,53.28,53.32,53.21,53.3,50158.0,36.3969,36.4242,36.3491,36.4106,50158.0
2015-12-21 13:30:00,53.3,53.31,53.12,53.14,31735.0,36.4106,36.4174,36.2876,36.3013,31735.0
2015-12-21 14:00:00,53.14,53.2,53.12,53.15,39244.0,36.3013,36.3423,36.2876,36.3081,39244.0
2015-12-21 14:30:00,53.14,53.16,53.03,53.07,60393.0,36.3013,36.3149,36.2261,36.2535,60393.0
2015-12-21 15:00:00,53.07,53.18,53.01,53.18,45265.0,36.2535,36.3286,36.2125,36.3286,45265.0
2015-12-21 15:30:00,53.18,53.35,53.11,53.34,134748.0,36.3286,36.4447,36.2808,36.4379,134748.0
2015-12-22 09:30:00,53.45,53.61,52.71,52.9,109360.0,36.513,36.6223,36.0075,36.1373,109360.0
2015-12-22 10:00:00,52.91,53.08,52.81,53.02,42583.0,36.1442,36.2603,36.0758,36.2193,42583.0
2015-12-22 10:30:00,53.05,53.1,52.98,53.03,43867.0,36.2398,36.274,36.192,36.2261,43867.0
2015-12-22 11:00:00,53.04,53.09,52.93,52.95,47445.0,36.233,36.2671,36.1578,36.1715,47445.0
2015-12-22 11:30:00,52.96,53.21,52.94,53.17,56280.0,36.1783,36.3491,36.1647,36.3218,56280.0
2015-12-22 12:00:00,53.17,53.31,53.08,53.29,35386.0,36.3218,36.4174,36.2603,36.4037,35386.0
2015-12-22 12:30:00,53.3,53.46,53.28,53.44,25546.0,36.4106,36.5199,36.3969,36.5062,25546.0
2015-12-22 13:00:00,53.44,53.5,53.33,53.41,36311.0,36.5062,36.5472,36.4311,36.4857,36311.0
2015-12-22 13:30:00,53.41,53.48,53.36,53.47,26526.0,36.4857,36.5335,36.4516,36.5267,26526.0
2015-12-22 14:00:00,53.48,53.51,53.4,53.44,36694.0,36.5335,36.554,36.4789,36.5062,36694.0
2015-12-22 14:30:00,53.44,53.5,53.38,53.42,76421.0,36.5062,36.5472,36.4652,36.4926,76421.0
2015-12-22 15:00:00,53.43,53.54,53.41,53.48,63071.0,36.4994,36.5745,36.4857,36.5335,63071.0
2015-12-22 15:30:00,53.48,53.55,53.37,53.38,137876.0,36.5335,36.5814,36.4584,36.4652,137876.0
2015-12-23 09:30:00,53.79,53.84,53.51,53.76,110902.0,36.7453,36.7795,36.554,36.7248,110902.0
2015-12-23 10:00:00,53.76,53.82,53.62,53.69,80017.0,36.7248,36.7658,36.6292,36.677,80017.0
2015-12-23 10:30:00,53.67,54.0,53.67,54.0,55245.0,36.6633,36.8888,36.6633,36.8888,55245.0
2015-12-23 11:00:00,54.0,54.03,53.84,54.0,66038.0,36.8888,36.9093,36.7795,36.8888,66038.0
2015-12-23 11:30:00,54.01,54.04,53.94,54.01,36396.0,36.8956,36.9161,36.8478,36.8956,36396.0
2015-12-23 12:00:00,54.0,54.18,54.0,54.14,56494.0,36.8888,37.0117,36.8888,36.9844,56494.0
2015-12-23 12:30:00,54.13,54.14,53.98,54.05,48587.0,36.9776,36.9844,36.8751,36.9229,48587.0
2015-12-23 13:00:00,54.05,54.09,53.89,53.92,41235.0,36.9229,36.9502,36.8136,36.8341,41235.0
2015-12-23 13:30:00,53.9,54.0,53.86,54.0,36079.0,36.8205,36.8888,36.7931,36.8888,36079.0
2015-12-23 14:00:00,53.99,54.06,53.96,53.99,26883.0,36.8819,36.9298,36.8614,36.8819,26883.0
2015-12-23 14:30:00,53.98,54.1,53.98,54.01,33757.0,36.8751,36.9571,36.8751,36.8956,33757.0
2015-12-23 15:00:00,54.0,54.05,53.97,54.01,29697.0,36.8888,36.9229,36.8683,36.8956,29697.0
2015-12-23 15:30:00,54.0,54.11,53.99,54.11,83076.0,36.8888,36.9639,36.8819,36.9639,83076.0
2015-12-24 09:30:00,54.24,54.51,54.1,54.43,48602.0,37.0527,37.2372,36.9571,37.1825,48602.0
2015-12-24 10:00:00,54.43,54.5,54.3,54.48,28528.0,37.1825,37.2303,37.0937,37.2167,28528.0
2015-12-24 10:30:00,54.49,54.52,54.38,54.52,51263.0,37.2235,37.244,37.1484,37.244,51263.0
2015-12-24 11:00:00,54.53,54.7,54.49,54.68,60863.0,37.2508,37.367,37.2235,37.3533,60863.0
2015-12-24 11:30:00,54.7,54.74,54.63,54.66,37503.0,37.367,37.3943,37.3191,37.3396,37503.0
2015-12-24 12:00:00,54.66,54.66,54.49,54.55,44916.0,37.3396,37.3396,37.2235,37.2645,44916.0
2015-12-24 12:30:00,54.56,54.65,54.49,54.59,123076.0,37.2713,37.3328,37.2235,37.2918,123076.0
2015-12-28 09:30:00,54.33,54.34,54.18,54.28,48281.0,37.1142,37.121,37.0117,37.08,48281.0
2015-12-28 10:00:00,54.18,54.22,54.11,54.18,37232.0,37.0117,37.0391,36.9639,37.0117,37232.0
2015-12-28 10:30:00,54.18,54.24,54.03,54.04,123436.0,37.0117,37.0527,36.9093,36.9161,123436.0
2015-12-28 11:00:00,54.04,54.2,54.02,54.06,44809.0,36.9161,37.0254,36.9024,36.9298,44809.0
2015-12-28 11:30:00,54.06,54.13,54.05,54.07,17248.0,36.9298,36.9776,36.9229,36.9366,17248.0
2015-12-28 12:00:00,54.06,54.12,54.0,54.03,21392.0,36.9298,36.9707,36.8888,36.9093,21392.0
2015-12-28 12:30:00,54.04,54.04,53.95,53.99,41001.0,36.9161,36.9161,36.8546,36.8819,41001.0
2015-12-28 13:00:00,53.99,54.08,53.99,54.03,33015.0,36.8819,36.9434,36.8819,36.9093,33015.0
2015-12-28 13:30:00,54.06,54.11,53.96,54.0,32709.0,36.9298,36.9639,36.8614,36.8888,32709.0
2015-12-28 14:00:00,53.97,54.06,53.97,54.05,30716.0,36.8683,36.9298,36.8683,36.9229,30716.0
2015-12-28 14:30:00,54.05,54.08,54.0,54.05,26688.0,36.9229,36.9434,36.8888,36.9229,26688.0
2015-12-28 15:00:00,54.06,54.1,54.01,54.07,41051.0,36.9298,36.9571,36.8956,36.9366,41051.0
2015-12-28 15:30:00,54.09,54.2,54.07,54.19,103198.0,36.9502,37.0254,36.9366,37.0186,103198.0
2015-12-29 09:30:00,54.46,54.8,54.36,54.72,82784.0,37.203,37.4353,37.1347,37.3806,82784.0
2015-12-29 10:00:00,54.71,54.82,54.7,54.81,77906.0,37.3738,37.4489,37.367,37.4421,77906.0
2015-12-29 10:30:00,54.81,54.83,54.58,54.6,60914.0,37.4421,37.4558,37.285,37.2986,60914.0
2015-12-29 11:00:00,54.66,54.71,54.56,54.58,60620.0,37.3396,37.3738,37.2713,37.285,60620.0
2015-12-29 11:30:00,54.58,54.77,54.58,54.75,33755.0,37.285,37.4148,37.285,37.4011,33755.0
2015-12-29 12:00:00,54.77,54.84,54.74,54.84,39153.0,37.4148,37.4626,37.3943,37.4626,39153.0
2015-12-29 12:30:00,54.85,54.98,54.83,54.98,41884.0,37.4694,37.5582,37.4558,37.5582,41884.0
2015-12-29 13:00:00,54.97,54.99,54.86,54.93,39368.0,37.5514,37.5651,37.4763,37.5241,39368.0
2015-12-29 13:30:00,54.92,54.98,54.84,54.97,76534.0,37.5172,37.5582,37.4626,37.5514,76534.0
2015-12-29 14:00:00,54.97,55.01,54.91,54.96,64751.0,37.5514,37.5787,37.5104,37.5446,64751.0
2015-12-29 14:30:00,54.96,54.98,54.89,54.97,62442.0,37.5446,37.5582,37.4967,37.5514,62442.0
2015-12-29 15:00:00,54.98,54.98,54.87,54.94,51861.0,37.5582,37.5582,37.4831,37.5309,51861.0
2015-12-29 15:30:00,54.94,54.95,54.82,54.87,172869.0,37.5309,37.5377,37.4489,37.4831,172869.0
2015-12-30 09:30:00,54.5,54.53,54.11,54.23,41860.0,37.2303,37.2508,36.9639,37.0459,41860.0
2015-12-30 10:00:00,54.23,54.42,54.2,54.27,31684.0,37.0459,37.1757,37.0254,37.0732,31684.0
2015-12-30 10:30:00,54.25,54.36,54.21,54.34,24286.0,37.0595,37.1347,37.0322,37.121,24286.0
2015-12-30 11:00:00,54.34,54.43,54.32,54.43,24513.0,37.121,37.1825,37.1074,37.1825,24513.0
2015-12-30 11:30:00,54.42,54.5,54.4,54.47,41094.0,37.1757,37.2303,37.162,37.2098,41094.0
2015-12-30 12:00:00,54.47,54.49,54.39,54.4,59808.0,37.2098,37.2235,37.1552,37.162,59808.0
2015-12-30 12:30:00,54.39,54.43,54.34,54.43,21375.0,37.1552,37.1825,37.121,37.1825,21375.0
2015-12-30 13:00:00,54.42,54.5,54.38,54.4,64929.0,37.1757,37.2303,37.1484,37.162,64929.0
2015-12-30 13:30:00,54.39,54.45,54.37,54.4,83935.0,37.1552,37.1962,37.1415,37.162,83935.0
2015-12-30 14:00:00,54.4,54.42,54.33,54.37,24419.0,37.162,37.1757,37.1142,37.1415,24419.0
2015-12-30 14:30:00,54.36,54.39,54.3,54.32,22312.0,37.1347,37.1552,37.0937,37.1074,22312.0
2015-12-30 15:00:00,54.32,54.34,54.27,54.29,53508.0,37.1074,37.121,37.0732,37.0869,53508.0
2015-12-30 15:30:00,54.28,54.39,54.13,54.36,188424.0,37.08,37.1552,36.9776,37.1347,188424.0
2015-12-31 09:30:00,54.09,54.23,53.76,53.93,55741.0,36.9502,37.0459,36.7248,36.8409,55741.0
2015-12-31 10:00:00,53.91,54.03,53.84,53.84,42412.0,36.8273,36.9093,36.7795,36.7795,42412.0
2015-12-31 10:30:00,53.85,53.96,53.73,53.8,51871.0,36.7863,36.8614,36.7043,36.7521,51871.0
2015-12-31 11:00:00,53.78,53.82,53.73,53.76,41046.0,36.7385,36.7658,36.7043,36.7248,41046.0
2015-12-31 11:30:00,53.75,54.0,53.7,53.96,34347.0,36.718,36.8888,36.6838,36.8614,34347.0
2015-12-31 12:00:00,53.95,53.98,53.81,53.97,36207.0,36.8546,36.8751,36.759,36.8683,36207.0
2015-12-31 12:30:00,53.98,54.0,53.9,53.98,35664.0,36.8751,36.8888,36.8205,36.8751,35664.0
2015-12-31 13:00:00,53.98,53.98,53.81,53.82,29194.0,36.8751,36.8751,36.759,36.7658,29194.0
2015-12-31 13:30:00,53.82,53.84,53.7,53.72,63634.0,36.7658,36.7795,36.6838,36.6975,63634.0
2015-12-31 14:00:00,53.72,53.73,53.59,53.63,26967.0,36.6975,36.7043,36.6087,36.636,26967.0
2015-12-31 14:30:00,53.63,53.7,53.59,53.65,23730.0,36.636,36.6838,36.6087,36.6497,23730.0
2015-12-31 15:00:00,53.66,53.68,53.53,53.54,57645.0,36.6565,36.6702,36.5677,36.5745,57645.0
2015-12-31 15:30:00,53.54,53.64,53.54,53.58,193158.0,36.5745,36.6428,36.5745,36.6019,193158.0
2016-01-04 09:30:00,52.7,52.72,51.82,52.2,191215.0,36.0007,36.0144,35.3996,35.6591,191215.0
2016-01-04 10:00:00,52.23,52.38,52.02,52.18,93722.0,35.6796,35.7821,35.5362,35.6455,93722.0
2016-01-04 10:30:00,52.16,52.25,52.05,52.06,44713.0,35.6318,35.6933,35.5567,35.5635,44713.0
2016-01-04 11:00:00,52.06,52.08,51.91,51.96,64546.0,35.5635,35.5772,35.461,35.4952,64546.0
2016-01-04 11:30:00,51.96,52.21,51.95,52.18,79325.0,35.4952,35.666,35.4884,35.6455,79325.0
2016-01-04 12:00:00,52.17,52.23,52.05,52.2,52066.0,35.6386,35.6796,35.5567,35.6591,52066.0
2016-01-04 12:30:00,52.19,52.37,52.18,52.29,55562.0,35.6523,35.7753,35.6455,35.7206,55562.0
2016-01-04 13:00:00,52.29,52.33,52.12,52.13,48877.0,35.7206,35.7479,35.6045,35.6113,48877.0
2016-01-04 13:30:00,52.12,52.26,52.11,52.23,37869.0,35.6045,35.7001,35.5977,35.6796,37869.0
2016-01-04 14:00:00,52.24,52.32,52.16,52.27,36785.0,35.6865,35.7411,35.6318,35.707,36785.0
2016-01-04 14:30:00,52.28,52.28,52.07,52.08,57050.0,35.7138,35.7138,35.5703,35.5772,57050.0
2016-01-04 15:00:00,52.09,52.2,52.06,52.14,50894.0,35.584,35.6591,35.5635,35.6182,50894.0
2016-01-04 15:30:00,52.14,52.42,52.14,52.41,260384.0,35.6182,35.8094,35.6182,35.8026,260384.0
2016-01-05 09:30:00,52.57,52.8,52.31,52.39,107827.0,35.9119,36.069,35.7343,35.7889,107827.0
2016-01-05 10:00:00,52.42,52.43,51.94,51.97,83686.0,35.8094,35.8163,35.4815,35.502,83686.0
2016-01-05 10:30:00,51.98,52.27,51.95,52.14,64208.0,35.5089,35.707,35.4884,35.6182,64208.0
2016-01-05 11:00:00,52.15,52.27,51.82,51.89,87105.0,35.625,35.707,35.3996,35.4474,87105.0
2016-01-05 11:30:00,51.88,52.04,51.85,51.9,59359.0,35.4405,35.5498,35.42,35.4542,59359.0
2016-01-05 12:00:00,51.9,51.9,51.67,51.78,92967.0,35.4542,35.4542,35.2971,35.3722,92967.0
2016-01-05 12:30:00,51.76,51.85,51.72,51.84,55247.0,35.3586,35.42,35.3312,35.4132,55247.0
2016-01-05 13:00:00,51.85,51.95,51.8,51.9,39087.0,35.42,35.4884,35.3859,35.4542,39087.0
2016-01-05 13:30:00,51.91,52.1,51.9,52.01,32527.0,35.461,35.5908,35.4542,35.5293,32527.0
2016-01-05 14:00:00,52.02,52.06,51.95,52.03,36365.0,35.5362,35.5635,35.4884,35.543,36365.0
2016-01-05 14:30:00,52.03,52.06,51.96,52.01,48025.0,35.543,35.5635,35.4952,35.5293,48025.0
2016-01-05 15:00:00,52.02,52.03,51.87,51.98,79761.0,35.5362,35.543,35.4337,35.5089,79761.0
2016-01-05 15:30:00,51.99,52.11,51.95,52.07,168134.0,35.5157,35.5977,35.4884,35.5703,168134.0
2016-01-06 09:30:00,51.34,51.56,51.22,51.47,121323.0,35.0717,35.2219,34.9897,35.1605,121323.0
2016-01-06 10:00:00,51.47,51.49,51.31,51.4,65685.0,35.1605,35.1741,35.0512,35.1126,65685.0
2016-01-06 10:30:00,51.38,51.4,51.02,51.08,83730.0,35.099,35.1126,34.8531,34.894,83730.0
2016-01-06 11:00:00,51.09,51.26,51.07,51.21,87868.0,34.9009,35.017,34.8872,34.9828,87868.0
2016-01-06 11:30:00,51.22,51.25,51.04,51.04,46201.0,34.9897,35.0102,34.8667,34.8667,46201.0
2016-01-06 12:00:00,51.04,51.07,51.0,51.06,58154.0,34.8667,34.8872,34.8394,34.8804,58154.0
2016-01-06 12:30:00,51.05,51.08,50.95,50.97,58173.0,34.8735,34.894,34.8052,34.8189,58173.0
2016-01-06 13:00:00,50.97,50.97,50.89,50.9,72665.0,34.8189,34.8189,34.7642,34.7711,72665.0
2016-01-06 13:30:00,50.91,50.91,50.82,50.9,46774.0,34.7779,34.7779,34.7164,34.7711,46774.0
2016-01-06 14:00:00,50.9,51.11,50.9,51.01,88383.0,34.7711,34.9145,34.7711,34.8462,88383.0
2016-01-06 14:30:00,51.01,51.07,50.73,50.74,78785.0,34.8462,34.8872,34.6549,34.6618,78785.0
2016-01-06 15:00:00,50.73,50.85,50.72,50.85,81329.0,34.6549,34.7369,34.6481,34.7369,81329.0
2016-01-06 15:30:00,50.85,50.9,50.73,50.83,229340.0,34.7369,34.7711,34.6549,34.7233,229340.0
2016-01-07 09:30:00,50.02,50.34,49.83,50.26,231338.0,34.1699,34.3885,34.0401,34.3339,231338.0
2016-01-07 10:00:00,50.26,50.3,49.97,50.09,144537.0,34.3339,34.3612,34.1358,34.2177,144537.0
2016-01-07 10:30:00,50.11,50.4,50.1,50.39,82045.0,34.2314,34.4295,34.2246,34.4227,82045.0
2016-01-07 11:00:00,50.4,50.44,50.21,50.4,145801.0,34.4295,34.4568,34.2997,34.4295,145801.0
2016-01-07 11:30:00,50.38,50.5,50.35,50.36,123473.0,34.4159,34.4978,34.3954,34.4022,123473.0
2016-01-07 12:00:00,50.35,50.38,50.21,50.25,107869.0,34.3954,34.4159,34.2997,34.327,107869.0
2016-01-07 12:30:00,50.25,50.33,50.18,50.27,98746.0,34.327,34.3817,34.2792,34.3407,98746.0
2016-01-07 13:00:00,50.27,50.29,50.03,50.05,70306.0,34.3407,34.3544,34.1768,34.1904,70306.0
2016-01-07 13:30:00,50.05,50.11,49.88,50.04,67812.0,34.1904,34.2314,34.0743,34.1836,67812.0
2016-01-07 14:00:00,50.04,50.13,50.02,50.03,55992.0,34.1836,34.2451,34.1699,34.1768,55992.0
2016-01-07 14:30:00,50.03,50.17,50.01,50.08,75023.0,34.1768,34.2724,34.1631,34.2109,75023.0
2016-01-07 15:00:00,50.07,50.1,50.01,50.01,114905.0,34.2041,34.2246,34.1631,34.1631,114905.0
2016-01-07 15:30:00,50.01,50.1,49.85,49.86,268456.0,34.1631,34.2246,34.0538,34.0606,268456.0
2016-01-08 09:30:00,50.33,50.38,49.88,50.04,105553.0,34.3817,34.4159,34.0743,34.1836,105553.0
2016-01-08 10:00:00,50.02,50.05,49.77,49.83,295893.0,34.1699,34.1904,33.9991,34.0401,295893.0
2016-01-08 10:30:00,49.84,49.92,49.77,49.77,84028.0,34.047,34.1016,33.9991,33.9991,84028.0
2016-01-08 11:00:00,49.8,49.88,49.77,49.77,56296.0,34.0196,34.0743,33.9991,33.9991,56296.0
2016-01-08 11:30:00,49.77,49.82,49.6,49.76,67833.0,33.9991,34.0333,33.883,33.9923,67833.0
2016-01-08 12:00:00,49.77,50.02,49.7,50.02,132689.0,33.9991,34.1699,33.9513,34.1699,132689.0
2016-01-08 12:30:00,50.01,50.01,49.78,49.93,82145.0,34.1631,34.1631,34.006,34.1084,82145.0
2016-01-08 13:00:00,49.92,49.95,49.76,49.87,37729.0,34.1016,34.1221,33.9923,34.0675,37729.0
2016-01-08 13:30:00,49.88,49.96,49.86,49.89,57041.0,34.0743,34.1289,34.0606,34.0811,57041.0
2016-01-08 14:00:00,49.89,49.99,49.77,49.8,105383.0,34.0811,34.1494,33.9991,34.0196,105383.0
2016-01-08 14:30:00,49.8,49.88,49.75,49.76,91655.0,34.0196,34.0743,33.9855,33.9923,91655.0
2016-01-08 15:00:00,49.76,49.84,49.71,49.77,62028.0,33.9923,34.047,33.9582,33.9991,62028.0
2016-01-08 15:30:00,49.74,49.75,49.42,49.49,253830.0,33.9787,33.9855,33.7601,33.8079,253830.0
2016-01-11 09:30:00,49.96,50.01,49.63,49.69,95466.0,34.1289,34.1631,33.9035,33.9445,95466.0
2016-01-11 10:00:00,49.69,49.76,49.57,49.72,53682.0,33.9445,33.9923,33.8625,33.965,53682.0
2016-01-11 10:30:00,49.73,49.75,49.29,49.36,65667.0,33.9718,33.9855,33.6712,33.7191,65667.0
2016-01-11 11:00:00,49.34,49.45,49.26,49.36,117834.0,33.7054,33.7805,33.6508,33.7191,117834.0
2016-01-11 11:30:00,49.33,49.5,49.28,49.44,51248.0,33.6986,33.8147,33.6644,33.7737,51248.0
2016-01-11 12:00:00,49.44,49.48,49.16,49.19,57344.0,33.7737,33.801,33.5824,33.6029,57344.0
2016-01-11 12:30:00,49.19,49.27,49.13,49.24,77848.0,33.6029,33.6576,33.5619,33.6371,77848.0
2016-01-11 13:00:00,49.24,49.25,49.1,49.11,76815.0,33.6371,33.6439,33.5415,33.5483,76815.0
2016-01-11 13:30:00,49.13,49.2,49.04,49.14,63402.0,33.5619,33.6098,33.5005,33.5688,63402.0
2016-01-11 14:00:00,49.14,49.39,49.11,49.34,70888.0,33.5688,33.7396,33.5483,33.7054,70888.0
2016-01-11 14:30:00,49.34,49.39,49.26,49.35,73530.0,33.7054,33.7396,33.6508,33.7122,73530.0
2016-01-11 15:00:00,49.37,49.39,49.17,49.32,87415.0,33.7259,33.7396,33.5893,33.6917,87415.0
2016-01-11 15:30:00,49.33,49.52,49.31,49.47,263946.0,33.6986,33.8284,33.6849,33.7942,263946.0
2016-01-12 09:30:00,49.96,50.3,49.86,50.17,148545.0,34.1289,34.3612,34.0606,34.2724,148545.0
2016-01-12 10:00:00,50.12,50.15,49.96,50.03,106757.0,34.2382,34.2587,34.1289,34.1768,106757.0
2016-01-12 10:30:00,50.04,50.14,49.81,49.89,63377.0,34.1836,34.2519,34.0265,34.0811,63377.0
2016-01-12 11:00:00,49.91,49.95,49.56,49.6,72241.0,34.0948,34.1221,33.8557,33.883,72241.0
2016-01-12 11:30:00,49.58,49.59,49.34,49.48,48408.0,33.8694,33.8762,33.7054,33.801,48408.0
2016-01-12 12:00:00,49.47,49.5,49.18,49.19,60934.0,33.7942,33.8147,33.5961,33.6029,60934.0
2016-01-12 12:30:00,49.18,49.2,48.97,49.1,59863.0,33.5961,33.6098,33.4526,33.5415,59863.0
2016-01-12 13:00:00,49.11,49.2,49.03,49.09,66987.0,33.5483,33.6098,33.4936,33.5346,66987.0
2016-01-12 13:30:00,49.08,49.26,49.06,49.13,45776.0,33.5278,33.6508,33.5141,33.5619,45776.0
2016-01-12 14:00:00,49.11,49.24,49.04,49.21,62849.0,33.5483,33.6371,33.5005,33.6166,62849.0
2016-01-12 14:30:00,49.19,49.42,49.17,49.4,86060.0,33.6029,33.7601,33.5893,33.7464,86060.0
2016-01-12 15:00:00,49.39,49.62,49.29,49.59,78234.0,33.7396,33.8967,33.6712,33.8762,78234.0
2016-01-12 15:30:00,49.59,49.77,49.51,49.74,174377.0,33.8762,33.9991,33.8215,33.9787,174377.0
2016-01-13 09:30:00,50.04,50.23,49.79,49.96,129991.0,34.1836,34.3134,34.0128,34.1289,129991.0
2016-01-13 10:00:00,49.96,49.99,49.61,49.77,63240.0,34.1289,34.1494,33.8898,33.9991,63240.0
2016-01-13 10:30:00,49.77,49.77,49.53,49.76,73135.0,33.9991,33.9991,33.8352,33.9923,73135.0
2016-01-13 11:00:00,49.75,49.77,49.5,49.54,54740.0,33.9855,33.9991,33.8147,33.842,54740.0
2016-01-13 11:30:00,49.56,49.64,49.23,49.23,47226.0,33.8557,33.9103,33.6303,33.6303,47226.0
2016-01-13 12:00:00,49.21,49.25,49.12,49.12,63712.0,33.6166,33.6439,33.5551,33.5551,63712.0
2016-01-13 12:30:00,49.11,49.11,48.92,48.92,88934.0,33.5483,33.5483,33.4185,33.4185,88934.0
2016-01-13 13:00:00,48.93,49.0,48.74,48.75,76418.0,33.4253,33.4731,33.2955,33.3024,76418.0
2016-01-13 13:30:00,48.76,48.78,48.5,48.52,99133.0,33.3092,33.3229,33.1316,33.1452,99133.0
2016-01-13 14:00:00,48.5,48.63,48.45,48.48,133845.0,33.1316,33.2204,33.0974,33.1179,133845.0
2016-01-13 14:30:00,48.47,48.47,48.04,48.17,83600.0,33.1111,33.1111,32.8173,32.9061,83600.0
2016-01-13 15:00:00,48.18,48.51,48.15,48.43,130200.0,32.913,33.1384,32.8925,33.0838,130200.0
2016-01-13 15:30:00,48.43,48.48,48.18,48.19,269074.0,33.0838,33.1179,32.913,32.9198,269074.0
2016-01-14 09:30:00,48.31,48.37,47.37,47.39,302127.0,33.0018,33.0428,32.3596,32.3733,302127.0
2016-01-14 10:00:00,47.4,47.87,47.25,47.87,242261.0,32.3801,32.7012,32.2777,32.7012,242261.0
2016-01-14 10:30:00,47.87,48.07,47.72,47.76,225872.0,32.7012,32.8378,32.5987,32.6261,225872.0
2016-01-14 11:00:00,47.76,47.84,47.58,47.69,189414.0,32.6261,32.6807,32.5031,32.5782,189414.0
2016-01-14 11:30:00,47.69,47.8,47.61,47.74,206022.0,32.5782,32.6534,32.5236,32.6124,206022.0
2016-01-14 12:00:00,47.77,47.83,47.7,47.72,78790.0,32.6329,32.6739,32.5851,32.5987,78790.0
2016-01-14 12:30:00,47.72,47.95,47.72,47.75,88811.0,32.5987,32.7559,32.5987,32.6192,88811.0
2016-01-14 13:00:00,47.73,47.97,47.72,47.9,62036.0,32.6056,32.7695,32.5987,32.7217,62036.0
2016-01-14 13:30:00,47.91,48.05,47.83,48.05,197135.0,32.7285,32.8242,32.6739,32.8242,197135.0
2016-01-14 14:00:00,48.04,48.18,47.98,48.18,72142.0,32.8173,32.913,32.7764,32.913,72142.0
2016-01-14 14:30:00,48.17,48.47,48.11,48.47,110684.0,32.9061,33.1111,32.8652,33.1111,110684.0
2016-01-14 15:00:00,48.46,48.6,48.37,48.58,126495.0,33.1043,33.1999,33.0428,33.1862,126495.0
2016-01-14 15:30:00,48.59,48.59,48.34,48.42,248264.0,33.1931,33.1931,33.0223,33.0769,248264.0
2016-01-15 09:30:00,47.2,47.31,46.71,46.8,229551.0,32.2435,32.3187,31.9088,31.9703,229551.0
2016-01-15 10:00:00,46.8,46.95,46.71,46.85,133894.0,31.9703,32.0727,31.9088,32.0044,133894.0
2016-01-15 10:30:00,46.85,46.95,46.51,46.53,107399.0,32.0044,32.0727,31.7722,31.7858,107399.0
2016-01-15 11:00:00,46.53,46.59,46.25,46.42,148707.0,31.7858,31.8268,31.5945,31.7107,148707.0
2016-01-15 11:30:00,46.4,46.49,46.19,46.23,117780.0,31.697,31.7585,31.5536,31.5809,117780.0
2016-01-15 12:00:00,46.21,46.3,46.14,46.18,128676.0,31.5672,31.6287,31.5194,31.5467,128676.0
2016-01-15 12:30:00,46.15,46.15,45.88,45.95,202187.0,31.5262,31.5262,31.3418,31.3896,202187.0
2016-01-15 13:00:00,45.95,45.98,45.84,45.87,143707.0,31.3896,31.4101,31.3145,31.335,143707.0
2016-01-15 13:30:00,45.86,46.1,45.84,46.07,100254.0,31.3281,31.4921,31.3145,31.4716,100254.0
2016-01-15 14:00:00,46.08,46.15,45.96,45.96,107346.0,31.4784,31.5262,31.3964,31.3964,107346.0
2016-01-15 14:30:00,45.96,46.16,45.87,46.15,95881.0,31.3964,31.5331,31.335,31.5262,95881.0
2016-01-15 15:00:00,46.14,46.24,46.07,46.2,181237.0,31.5194,31.5877,31.4716,31.5604,181237.0
2016-01-15 15:30:00,46.18,46.23,46.09,46.11,231672.0,31.5467,31.5809,31.4852,31.4989,231672.0
2016-01-19 09:30:00,46.76,46.78,46.41,46.59,374868.0,31.9429,31.9566,31.7038,31.8268,374868.0
2016-01-19 10:00:00,46.59,46.82,46.54,46.8,176787.0,31.8268,31.9839,31.7927,31.9703,176787.0
2016-01-19 10:30:00,46.8,46.95,46.71,46.71,137763.0,31.9703,32.0727,31.9088,31.9088,137763.0
2016-01-19 11:00:00,46.7,46.91,46.63,46.9,173172.0,31.902,32.0454,31.8541,32.0386,173172.0
2016-01-19 11:30:00,46.91,47.06,46.84,46.84,117563.0,32.0454,32.1479,31.9976,31.9976,117563.0
2016-01-19 12:00:00,46.85,46.87,46.74,46.84,83497.0,32.0044,32.0181,31.9293,31.9976,83497.0
2016-01-19 12:30:00,46.83,46.91,46.75,46.87,85009.0,31.9908,32.0454,31.9361,32.0181,85009.0
2016-01-19 13:00:00,46.87,46.96,46.82,46.86,58742.0,32.0181,32.0796,31.9839,32.0113,58742.0
2016-01-19 13:30:00,46.86,46.89,46.61,46.62,123354.0,32.0113,32.0317,31.8405,31.8473,123354.0
2016-01-19 14:00:00,46.6,46.66,46.21,46.34,116810.0,31.8336,31.8746,31.5672,31.656,116810.0
2016-01-19 14:30:00,46.34,46.4,46.14,46.31,158991.0,31.656,31.697,31.5194,31.6355,158991.0
2016-01-19 15:00:00,46.31,46.39,46.1,46.22,217865.0,31.6355,31.6902,31.4921,31.5741,217865.0
2016-01-19 15:30:00,46.22,46.45,46.19,46.28,347562.0,31.5741,31.7312,31.5536,31.615,347562.0
2016-01-20 09:30:00,45.49,45.58,44.58,44.61,280689.0,31.0754,31.1369,30.4537,30.4742,280689.0
2016-01-20 10:00:00,44.63,45.11,44.63,45.02,252996.0,30.4879,30.8158,30.4879,30.7543,252996.0
2016-01-20 10:30:00,45.03,45.07,44.37,44.45,156202.0,30.7611,30.7885,30.3103,30.3649,156202.0
2016-01-20 11:00:00,44.5,44.89,44.5,44.75,86313.0,30.3991,30.6655,30.3991,30.5699,86313.0
2016-01-20 11:30:00,44.76,44.95,44.75,44.84,129898.0,30.5767,30.7065,30.5699,30.6313,129898.0
2016-01-20 12:00:00,44.83,44.89,44.52,44.57,73828.0,30.6245,30.6655,30.4127,30.4469,73828.0
2016-01-20 12:30:00,44.56,44.92,44.55,44.87,92377.0,30.4401,30.686,30.4332,30.6518,92377.0
2016-01-20 13:00:00,44.89,45.0,44.68,44.8,68493.0,30.6655,30.7406,30.522,30.604,68493.0
2016-01-20 13:30:00,44.78,45.09,44.77,44.86,120194.0,30.5904,30.8021,30.5835,30.645,120194.0
2016-01-20 14:00:00,44.85,45.01,44.76,45.01,111292.0,30.6382,30.7475,30.5767,30.7475,111292.0
2016-01-20 14:30:00,45.02,45.34,44.96,45.31,139239.0,30.7543,30.9729,30.7133,30.9524,139239.0
2016-01-20 15:00:00,45.31,45.64,45.21,45.64,193193.0,30.9524,31.1778,30.8841,31.1778,193193.0
2016-01-20 15:30:00,45.64,45.64,45.12,45.27,390637.0,31.1778,31.1778,30.8226,30.9251,390637.0
2016-01-21 09:30:00,45.79,46.03,45.51,45.76,227405.0,31.2803,31.4443,31.089,31.2598,227405.0
2016-01-21 10:00:00,45.77,46.29,45.77,46.15,229480.0,31.2666,31.6219,31.2666,31.5262,229480.0
2016-01-21 10:30:00,46.18,46.61,45.99,46.53,297258.0,31.5467,31.8405,31.4169,31.7858,297258.0
2016-01-21 11:00:00,46.53,46.7,46.31,46.48,129726.0,31.7858,31.902,31.6355,31.7517,129726.0
2016-01-21 11:30:00,46.52,46.88,46.49,46.83,93951.0,31.779,32.0249,31.7585,31.9908,93951.0
2016-01-21 12:00:00,46.83,46.99,46.76,46.99,141002.0,31.9908,32.1001,31.9429,32.1001,141002.0
2016-01-21 12:30:00,46.98,47.02,46.68,46.76,116633.0,32.0932,32.1206,31.8883,31.9429,116633.0
2016-01-21 13:00:00,46.76,46.89,46.58,46.62,116995.0,31.9429,32.0317,31.82,31.8473,116995.0
2016-01-21 13:30:00,46.63,46.66,46.43,46.53,104543.0,31.8541,31.8746,31.7175,31.7858,104543.0
2016-01-21 14:00:00,46.54,46.58,46.36,46.53,149805.0,31.7927,31.82,31.6697,31.7858,149805.0
2016-01-21 14:30:00,46.55,46.73,46.49,46.64,166304.0,31.7995,31.9224,31.7585,31.861,166304.0
2016-01-21 15:00:00,46.63,46.77,46.57,46.69,124003.0,31.8541,31.9498,31.8131,31.8951,124003.0
2016-01-21 15:30:00,46.7,46.88,46.7,46.77,347470.0,31.902,32.0249,31.902,31.9498,347470.0
2016-01-22 09:30:00,47.66,47.81,47.29,47.69,206485.0,33.083,33.1871,32.8262,33.1038,206485.0
2016-01-22 10:00:00,47.68,47.97,47.65,47.84,142419.0,33.0969,33.2982,33.076,33.2079,142419.0
2016-01-22 10:30:00,47.86,48.0,47.82,47.94,184292.0,33.2218,33.319,33.194,33.2773,184292.0
2016-01-22 11:00:00,47.94,48.16,47.92,48.13,188130.0,33.2773,33.4301,33.2635,33.4092,188130.0
2016-01-22 11:30:00,48.14,48.14,47.97,48.05,104571.0,33.4162,33.4162,33.2982,33.3537,104571.0
2016-01-22 12:00:00,48.03,48.24,48.03,48.16,99474.0,33.3398,33.4856,33.3398,33.4301,99474.0
2016-01-22 12:30:00,48.16,48.27,48.09,48.27,51434.0,33.4301,33.5064,33.3815,33.5064,51434.0
2016-01-22 13:00:00,48.29,48.35,48.2,48.31,98020.0,33.5203,33.5619,33.4578,33.5342,98020.0
2016-01-22 13:30:00,48.32,48.58,48.3,48.56,187685.0,33.5411,33.7216,33.5272,33.7077,187685.0
2016-01-22 14:00:00,48.55,48.66,48.49,48.57,133097.0,33.7008,33.7771,33.6591,33.7147,133097.0
2016-01-22 14:30:00,48.57,48.61,48.42,48.61,180245.0,33.7147,33.7424,33.6105,33.7424,180245.0
2016-01-22 15:00:00,48.6,48.64,48.43,48.55,152558.0,33.7355,33.7632,33.6175,33.7008,152558.0
2016-01-22 15:30:00,48.54,48.98,48.49,48.97,786808.0,33.6938,33.9993,33.6591,33.9923,786808.0
2016-01-25 09:30:00,48.65,48.71,47.63,47.66,177375.0,33.7702,33.8118,33.0622,33.083,177375.0
2016-01-25 10:00:00,47.66,48.04,47.56,47.89,151293.0,33.083,33.3468,33.0136,33.2426,151293.0
2016-01-25 10:30:00,47.9,48.08,47.83,47.83,109435.0,33.2496,33.3745,33.201,33.201,109435.0
2016-01-25 11:00:00,47.82,47.83,47.47,47.66,175550.0,33.194,33.201,32.9511,33.083,175550.0
2016-01-25 11:30:00,47.65,47.7,47.42,47.42,105927.0,33.076,33.1108,32.9164,32.9164,105927.0
2016-01-25 12:00:00,47.41,47.46,47.25,47.36,59316.0,32.9094,32.9442,32.7984,32.8747,59316.0
2016-01-25 12:30:00,47.36,47.56,47.36,47.55,50142.0,32.8747,33.0136,32.8747,33.0066,50142.0
2016-01-25 13:00:00,47.56,47.74,47.54,47.61,73867.0,33.0136,33.1385,32.9997,33.0483,73867.0
2016-01-25 13:30:00,47.61,47.68,47.46,47.47,61375.0,33.0483,33.0969,32.9442,32.9511,61375.0
2016-01-25 14:00:00,47.46,47.52,47.33,47.38,86636.0,32.9442,32.9858,32.8539,32.8886,86636.0
2016-01-25 14:30:00,47.39,47.45,47.24,47.27,135129.0,32.8956,32.9372,32.7914,32.8123,135129.0
2016-01-25 15:00:00,47.27,47.32,47.04,47.1,98894.0,32.8123,32.847,32.6526,32.6943,98894.0
2016-01-25 15:30:00,47.1,47.1,46.92,46.96,248480.0,32.6943,32.6943,32.5693,32.5971,248480.0
2016-01-26 09:30:00,47.63,47.97,47.26,47.54,155616.0,33.0622,33.2982,32.8053,32.9997,155616.0
2016-01-26 10:00:00,47.54,47.79,47.52,47.69,102816.0,32.9997,33.1732,32.9858,33.1038,102816.0
2016-01-26 10:30:00,47.69,47.85,47.69,47.78,117442.0,33.1038,33.2149,33.1038,33.1663,117442.0
2016-01-26 11:00:00,47.77,47.93,47.71,47.81,69613.0,33.1593,33.2704,33.1177,33.1871,69613.0
2016-01-26 11:30:00,47.8,47.86,47.71,47.84,51553.0,33.1802,33.2218,33.1177,33.2079,51553.0
2016-01-26 12:00:00,47.84,48.23,47.84,48.22,118144.0,33.2079,33.4786,33.2079,33.4717,118144.0
2016-01-26 12:30:00,48.22,48.31,48.17,48.29,97984.0,33.4717,33.5342,33.437,33.5203,97984.0
2016-01-26 13:00:00,48.3,48.41,48.21,48.33,70707.0,33.5272,33.6036,33.4648,33.5481,70707.0
2016-01-26 13:30:00,48.34,48.36,48.2,48.21,62951.0,33.555,33.5689,33.4578,33.4648,62951.0
2016-01-26 14:00:00,48.21,48.22,47.95,48.02,67151.0,33.4648,33.4717,33.2843,33.3329,67151.0
2016-01-26 14:30:00,48.03,48.09,47.95,48.03,83747.0,33.3398,33.3815,33.2843,33.3398,83747.0
2016-01-26 15:00:00,48.02,48.06,47.67,47.75,97108.0,33.3329,33.3606,33.0899,33.1455,97108.0
2016-01-26 15:30:00,47.73,48.02,47.73,48.02,154394.0,33.1316,33.3329,33.1316,33.3329,154394.0
2016-01-27 09:30:00,48.08,48.37,47.91,48.35,144916.0,33.3745,33.5758,33.2565,33.5619,144916.0
2016-01-27 10:00:00,48.36,48.36,48.0,48.09,63620.0,33.5689,33.5689,33.319,33.3815,63620.0
2016-01-27 10:30:00,48.12,48.51,48.09,48.45,57122.0,33.4023,33.673,33.3815,33.6314,57122.0
2016-01-27 11:00:00,48.44,48.75,48.34,48.75,54767.0,33.6244,33.8396,33.555,33.8396,54767.0
2016-01-27 11:30:00,48.75,49.06,48.7,48.92,110304.0,33.8396,34.0548,33.8049,33.9576,110304.0
2016-01-27 12:00:00,48.94,49.33,48.88,48.99,134514.0,33.9715,34.2422,33.9298,34.0062,134514.0
2016-01-27 12:30:00,49.0,49.03,48.86,48.92,53985.0,34.0131,34.034,33.916,33.9576,53985.0
2016-01-27 13:00:00,48.9,49.08,48.84,48.9,61555.0,33.9437,34.0687,33.9021,33.9437,61555.0
2016-01-27 13:30:00,48.93,49.11,48.88,49.08,77777.0,33.9646,34.0895,33.9298,34.0687,77777.0
2016-01-27 14:00:00,49.08,49.08,48.61,48.8,107320.0,34.0687,34.0687,33.7424,33.8743,107320.0
2016-01-27 14:30:00,48.8,48.8,48.46,48.53,126290.0,33.8743,33.8743,33.6383,33.6869,126290.0
2016-01-27 15:00:00,48.52,48.64,48.21,48.57,126392.0,33.68,33.7632,33.4648,33.7147,126392.0
2016-01-27 15:30:00,48.58,48.69,48.49,48.62,266230.0,33.7216,33.798,33.6591,33.7494,266230.0
2016-01-28 09:30:00,49.65,49.87,48.97,49.82,162461.0,34.4643,34.617,33.9923,34.5823,162461.0
2016-01-28 10:00:00,49.84,49.9,49.53,49.56,168815.0,34.5962,34.6379,34.381,34.4019,168815.0
2016-01-28 10:30:00,49.55,49.59,49.34,49.38,82311.0,34.3949,34.4227,34.2492,34.2769,82311.0
2016-01-28 11:00:00,49.39,49.71,49.38,49.59,88801.0,34.2839,34.506,34.2769,34.4227,88801.0
2016-01-28 11:30:00,49.62,49.67,49.42,49.59,76509.0,34.4435,34.4782,34.3047,34.4227,76509.0
2016-01-28 12:00:00,49.58,49.9,49.58,49.85,113191.0,34.4157,34.6379,34.4157,34.6032,113191.0
2016-01-28 12:30:00,49.87,50.02,49.82,49.96,127013.0,34.617,34.7212,34.5823,34.6795,127013.0
2016-01-28 13:00:00,49.96,49.97,49.73,49.82,88742.0,34.6795,34.6865,34.5199,34.5823,88742.0
2016-01-28 13:30:00,49.84,49.99,49.83,49.86,95337.0,34.5962,34.7003,34.5893,34.6101,95337.0
2016-01-28 14:00:00,49.85,50.08,49.85,50.08,106509.0,34.6032,34.7628,34.6032,34.7628,106509.0
2016-01-28 14:30:00,50.09,50.31,50.09,50.3,112745.0,34.7698,34.9225,34.7698,34.9155,112745.0
2016-01-28 15:00:00,50.3,50.39,50.29,50.32,249138.0,34.9155,34.978,34.9086,34.9294,249138.0
2016-01-28 15:30:00,50.31,50.59,50.28,50.56,446629.0,34.9225,35.1168,34.9016,35.096,446629.0
2016-01-29 09:30:00,50.97,51.11,50.18,50.42,200827.0,35.3806,35.4778,34.8322,34.9988,200827.0
2016-01-29 10:00:00,50.46,50.55,50.18,50.19,98324.0,35.0266,35.0891,34.8322,34.8392,98324.0
2016-01-29 10:30:00,50.18,50.22,49.95,50.0,92676.0,34.8322,34.86,34.6726,34.7073,92676.0
2016-01-29 11:00:00,50.01,50.14,49.91,49.95,53327.0,34.7142,34.8045,34.6448,34.6726,53327.0
2016-01-29 11:30:00,49.94,50.22,49.88,50.19,60531.0,34.6656,34.86,34.624,34.8392,60531.0
2016-01-29 12:00:00,50.19,50.58,50.06,50.58,72003.0,34.8392,35.1099,34.7489,35.1099,72003.0
2016-01-29 12:30:00,50.56,50.78,50.49,50.78,121933.0,35.096,35.2487,35.0474,35.2487,121933.0
2016-01-29 13:00:00,50.78,50.78,50.6,50.72,58795.0,35.2487,35.2487,35.1238,35.2071,58795.0
2016-01-29 13:30:00,50.73,50.91,50.73,50.83,78279.0,35.214,35.339,35.214,35.2834,78279.0
2016-01-29 14:00:00,50.83,50.97,50.77,50.95,89958.0,35.2834,35.3806,35.2418,35.3667,89958.0
2016-01-29 14:30:00,50.94,50.99,50.86,50.9,69297.0,35.3598,35.3945,35.3043,35.332,69297.0
2016-01-29 15:00:00,50.91,50.99,50.85,50.97,122245.0,35.339,35.3945,35.2973,35.3806,122245.0
2016-01-29 15:30:00,50.97,51.3,50.97,51.23,429697.0,35.3806,35.6097,35.3806,35.5611,429697.0
2016-02-01 09:30:00,51.12,51.13,50.59,50.67,123993.0,35.4847,35.4917,35.1168,35.1724,123993.0
2016-02-01 10:00:00,50.66,50.93,50.56,50.72,78500.0,35.1654,35.3528,35.096,35.2071,78500.0
2016-02-01 10:30:00,50.73,51.02,50.71,50.99,63540.0,35.214,35.4153,35.2001,35.3945,63540.0
2016-02-01 11:00:00,50.98,51.04,50.82,50.87,59338.0,35.3875,35.4292,35.2765,35.3112,59338.0
2016-02-01 11:30:00,50.87,51.0,50.76,50.84,40804.0,35.3112,35.4014,35.2348,35.2904,40804.0
2016-02-01 12:00:00,50.83,50.88,50.68,50.73,61417.0,35.2834,35.3181,35.1793,35.214,61417.0
2016-02-01 12:30:00,50.74,50.77,50.57,50.67,75974.0,35.221,35.2418,35.1029,35.1724,75974.0
2016-02-01 13:00:00,50.68,50.84,50.62,50.79,47748.0,35.1793,35.2904,35.1377,35.2557,47748.0
2016-02-01 13:30:00,50.78,50.97,50.67,50.95,70219.0,35.2487,35.3806,35.1724,35.3667,70219.0
2016-02-01 14:00:00,50.95,51.04,50.89,51.04,47682.0,35.3667,35.4292,35.3251,35.4292,47682.0
2016-02-01 14:30:00,51.05,51.11,50.99,51.08,59230.0,35.4361,35.4778,35.3945,35.457,59230.0
2016-02-01 15:00:00,51.07,51.24,51.01,51.23,112836.0,35.45,35.568,35.4084,35.5611,112836.0
2016-02-01 15:30:00,51.22,51.26,51.09,51.18,265231.0,35.5541,35.5819,35.4639,35.5264,265231.0
2016-02-02 09:30:00,49.96,50.09,49.49,49.79,142908.0,34.6795,34.7698,34.3533,34.5615,142908.0
2016-02-02 10:00:00,49.79,49.84,49.39,49.51,144041.0,34.5615,34.5962,34.2839,34.3672,144041.0
2016-02-02 10:30:00,49.5,49.79,49.45,49.72,78142.0,34.3602,34.5615,34.3255,34.5129,78142.0
2016-02-02 11:00:00,49.72,49.98,49.63,49.91,68517.0,34.5129,34.6934,34.4505,34.6448,68517.0
2016-02-02 11:30:00,49.9,50.11,49.9,49.97,51233.0,34.6379,34.7836,34.6379,34.6865,51233.0
2016-02-02 12:00:00,49.97,49.98,49.77,49.94,83325.0,34.6865,34.6934,34.5476,34.6656,83325.0
2016-02-02 12:30:00,49.94,50.01,49.87,49.96,30921.0,34.6656,34.7142,34.617,34.6795,30921.0
2016-02-02 13:00:00,49.96,50.08,49.89,50.08,41423.0,34.6795,34.7628,34.6309,34.7628,41423.0
2016-02-02 13:30:00,50.07,50.09,49.83,49.88,41886.0,34.7559,34.7698,34.5893,34.624,41886.0
2016-02-02 14:00:00,49.88,49.91,49.66,49.66,105856.0,34.624,34.6448,34.4713,34.4713,105856.0
2016-02-02 14:30:00,49.67,49.84,49.56,49.71,141160.0,34.4782,34.5962,34.4019,34.506,141160.0
2016-02-02 15:00:00,49.71,49.9,49.68,49.9,92432.0,34.506,34.6379,34.4852,34.6379,92432.0
2016-02-02 15:30:00,49.89,49.97,49.83,49.94,207349.0,34.6309,34.6865,34.5893,34.6656,207349.0
2016-02-03 09:30:00,50.77,50.84,50.36,50.43,204863.0,35.2418,35.2904,34.9572,35.0058,204863.0
2016-02-03 10:00:00,50.4,50.4,49.78,49.79,91379.0,34.9849,34.9849,34.5546,34.5615,91379.0
2016-02-03 10:30:00,49.78,50.14,49.63,50.06,127556.0,34.5546,34.8045,34.4505,34.7489,127556.0
2016-02-03 11:00:00,50.04,50.35,49.81,50.3,87270.0,34.7351,34.9502,34.5754,34.9155,87270.0
2016-02-03 11:30:00,50.27,50.54,50.19,50.46,66025.0,34.8947,35.0821,34.8392,35.0266,66025.0
2016-02-03 12:00:00,50.51,50.62,50.42,50.55,109857.0,35.0613,35.1377,34.9988,35.0891,109857.0
2016-02-03 12:30:00,50.53,50.56,50.27,50.5,48742.0,35.0752,35.096,34.8947,35.0544,48742.0
2016-02-03 13:00:00,50.5,50.58,50.42,50.48,52331.0,35.0544,35.1099,34.9988,35.0405,52331.0
2016-02-03 13:30:00,50.45,50.51,50.25,50.45,49340.0,35.0197,35.0613,34.8808,35.0197,49340.0
2016-02-03 14:00:00,50.45,50.85,50.35,50.75,99434.0,35.0197,35.2973,34.9502,35.2279,99434.0
2016-02-03 14:30:00,50.78,51.05,50.78,51.04,118668.0,35.2487,35.4361,35.2487,35.4292,118668.0
2016-02-03 15:00:00,51.04,51.21,50.92,50.92,103516.0,35.4292,35.5472,35.3459,35.3459,103516.0
2016-02-03 15:30:00,50.93,51.04,50.84,50.93,222213.0,35.3528,35.4292,35.2904,35.3528,222213.0
2016-02-04 09:30:00,51.27,51.92,51.2,51.59,128433.0,35.5889,36.04,35.5403,35.811,128433.0
2016-02-04 10:00:00,51.57,51.94,51.38,51.81,125871.0,35.7971,36.0539,35.6652,35.9637,125871.0
2016-02-04 10:30:00,51.82,52.08,51.78,52.03,65434.0,35.9706,36.1511,35.9429,36.1164,65434.0
2016-02-04 11:00:00,52.03,52.04,51.62,51.78,82125.0,36.1164,36.1233,35.8318,35.9429,82125.0
2016-02-04 11:30:00,51.79,51.79,51.49,51.57,127693.0,35.9498,35.9498,35.7416,35.7971,127693.0
2016-02-04 12:00:00,51.63,51.88,51.61,51.71,85374.0,35.8387,36.0123,35.8249,35.8943,85374.0
2016-02-04 12:30:00,51.72,51.91,51.65,51.74,89312.0,35.9012,36.0331,35.8526,35.9151,89312.0
2016-02-04 13:00:00,51.73,51.86,51.67,51.77,44620.0,35.9082,35.9984,35.8665,35.9359,44620.0
2016-02-04 13:30:00,51.77,51.81,51.52,51.57,58602.0,35.9359,35.9637,35.7624,35.7971,58602.0
2016-02-04 14:00:00,51.58,51.58,51.39,51.4,70801.0,35.804,35.804,35.6721,35.6791,70801.0
2016-02-04 14:30:00,51.4,51.72,51.4,51.71,57401.0,35.6791,35.9012,35.6791,35.8943,57401.0
2016-02-04 15:00:00,51.71,51.71,51.52,51.56,52700.0,35.8943,35.8943,35.7624,35.7902,52700.0
2016-02-04 15:30:00,51.59,51.76,51.54,51.64,248466.0,35.811,35.929,35.7763,35.8457,248466.0
2016-02-05 09:30:00,51.41,51.6,50.96,51.17,97568.0,35.686,35.8179,35.3737,35.5194,97568.0
2016-02-05 10:00:00,51.18,51.64,51.18,51.23,86181.0,35.5264,35.8457,35.5264,35.5611,86181.0
2016-02-05 10:30:00,51.25,51.63,51.2,51.3,55670.0,35.575,35.8387,35.5403,35.6097,55670.0
2016-02-05 11:00:00,51.29,51.3,50.94,51.12,55227.0,35.6027,35.6097,35.3598,35.4847,55227.0
2016-02-05 11:30:00,51.12,51.27,51.09,51.27,68056.0,35.4847,35.5889,35.4639,35.5889,68056.0
2016-02-05 12:00:00,51.29,51.35,51.12,51.17,80274.0,35.6027,35.6444,35.4847,35.5194,80274.0
2016-02-05 12:30:00,51.18,51.24,51.03,51.09,48960.0,35.5264,35.568,35.4223,35.4639,48960.0
2016-02-05 13:00:00,51.12,51.29,51.11,51.27,34189.0,35.4847,35.6027,35.4778,35.5889,34189.0
2016-02-05 13:30:00,51.26,51.28,51.15,51.23,46387.0,35.5819,35.5958,35.5056,35.5611,46387.0
2016-02-05 14:00:00,51.23,51.24,51.03,51.15,40095.0,35.5611,35.568,35.4223,35.5056,40095.0
2016-02-05 14:30:00,51.15,51.19,51.07,51.08,84927.0,35.5056,35.5333,35.45,35.457,84927.0
2016-02-05 15:00:00,51.09,51.17,51.03,51.1,196727.0,35.4639,35.5194,35.4223,35.4708,196727.0
2016-02-05 15:30:00,51.1,51.18,51.01,51.15,163769.0,35.4708,35.5264,35.4084,35.5056,163769.0
2016-02-08 09:30:00,50.49,50.63,50.09,50.16,271928.0,35.0474,35.1446,34.7698,34.8183,271928.0
2016-02-08 10:00:00,50.14,50.21,49.85,50.0,144737.0,34.8045,34.8531,34.6032,34.7073,144737.0
2016-02-08 10:30:00,49.98,50.14,49.98,50.03,114400.0,34.6934,34.8045,34.6934,34.7281,114400.0
2016-02-08 11:00:00,50.04,50.09,49.75,49.95,182427.0,34.7351,34.7698,34.5337,34.6726,182427.0
2016-02-08 11:30:00,49.95,50.07,49.76,49.95,103651.0,34.6726,34.7559,34.5407,34.6726,103651.0
2016-02-08 12:00:00,49.97,50.19,49.95,50.18,64882.0,34.6865,34.8392,34.6726,34.8322,64882.0
2016-02-08 12:30:00,50.15,50.22,50.04,50.06,62297.0,34.8114,34.86,34.7351,34.7489,62297.0
2016-02-08 13:00:00,50.06,50.09,49.86,49.97,43182.0,34.7489,34.7698,34.6101,34.6865,43182.0
2016-02-08 13:30:00,49.95,50.04,49.78,49.85,76984.0,34.6726,34.7351,34.5546,34.6032,76984.0
2016-02-08 14:00:00,49.84,49.93,49.6,49.6,233562.0,34.5962,34.6587,34.4296,34.4296,233562.0
2016-02-08 14:30:00,49.6,49.68,49.46,49.51,139308.0,34.4296,34.4852,34.3324,34.3672,139308.0
2016-02-08 15:00:00,49.52,49.75,49.47,49.66,300831.0,34.3741,34.5337,34.3394,34.4713,300831.0
2016-02-08 15:30:00,49.66,50.01,49.64,49.74,524375.0,34.4713,34.7142,34.4574,34.5268,524375.0
2016-02-09 09:30:00,48.88,49.48,48.88,49.28,265585.0,33.9298,34.3463,33.9298,34.2075,265585.0
2016-02-09 10:00:00,49.24,49.69,49.06,49.15,106156.0,34.1797,34.4921,34.0548,34.1173,106156.0
2016-02-09 10:30:00,49.14,49.14,48.43,48.52,129010.0,34.1103,34.1103,33.6175,33.68,129010.0
2016-02-09 11:00:00,48.48,49.07,48.48,48.98,177027.0,33.6522,34.0617,33.6522,33.9993,177027.0
2016-02-09 11:30:00,48.97,49.02,48.51,48.51,96052.0,33.9923,34.027,33.673,33.673,96052.0
2016-02-09 12:00:00,48.53,48.59,48.33,48.39,84867.0,33.6869,33.7285,33.5481,33.5897,84867.0
2016-02-09 12:30:00,48.39,48.59,48.32,48.39,68829.0,33.5897,33.7285,33.5411,33.5897,68829.0
2016-02-09 13:00:00,48.39,48.42,48.08,48.21,90168.0,33.5897,33.6105,33.3745,33.4648,90168.0
2016-02-09 13:30:00,48.22,48.36,48.12,48.3,70106.0,33.4717,33.5689,33.4023,33.5272,70106.0
2016-02-09 14:00:00,48.29,48.63,48.24,48.53,97882.0,33.5203,33.7563,33.4856,33.6869,97882.0
2016-02-09 14:30:00,48.56,48.8,48.55,48.74,94996.0,33.7077,33.8743,33.7008,33.8327,94996.0
2016-02-09 15:00:00,48.75,48.97,48.56,48.68,152001.0,33.8396,33.9923,33.7077,33.791,152001.0
2016-02-09 15:30:00,48.69,48.88,48.69,48.74,249191.0,33.798,33.9298,33.798,33.8327,249191.0
2016-02-10 09:30:00,48.91,49.42,48.91,49.38,110441.0,33.9507,34.3047,33.9507,34.2769,110441.0
2016-02-10 10:00:00,49.37,49.44,49.19,49.35,75951.0,34.27,34.3186,34.145,34.2561,75951.0
2016-02-10 10:30:00,49.35,49.67,49.0,49.03,84596.0,34.2561,34.4782,34.0131,34.034,84596.0
2016-02-10 11:00:00,49.08,49.18,48.82,48.83,48309.0,34.0687,34.1381,33.8882,33.8951,48309.0
2016-02-10 11:30:00,48.83,48.9,48.58,48.63,74537.0,33.8951,33.9437,33.7216,33.7563,74537.0
2016-02-10 12:00:00,48.67,48.71,48.46,48.54,49858.0,33.7841,33.8118,33.6383,33.6938,49858.0
2016-02-10 12:30:00,48.53,48.68,48.47,48.65,46422.0,33.6869,33.791,33.6452,33.7702,46422.0
2016-02-10 13:00:00,48.66,48.67,48.2,48.23,94930.0,33.7771,33.7841,33.4578,33.4786,94930.0
2016-02-10 13:30:00,48.23,48.38,48.15,48.15,81605.0,33.4786,33.5828,33.4231,33.4231,81605.0
2016-02-10 14:00:00,48.16,48.32,48.06,48.12,85697.0,33.4301,33.5411,33.3606,33.4023,85697.0
2016-02-10 14:30:00,48.14,48.2,48.05,48.1,68221.0,33.4162,33.4578,33.3537,33.3884,68221.0
2016-02-10 15:00:00,48.1,48.21,47.88,47.93,120392.0,33.3884,33.4648,33.2357,33.2704,120392.0
2016-02-10 15:30:00,47.94,48.0,47.4,47.5,512669.0,33.2773,33.319,32.9025,32.9719,512669.0
2016-02-11 09:30:00,46.57,46.87,46.3,46.69,280607.0,32.3264,32.5346,32.1389,32.4097,280607.0
2016-02-11 10:00:00,46.69,46.82,46.47,46.47,131357.0,32.4097,32.4999,32.257,32.257,131357.0
2016-02-11 10:30:00,46.47,46.73,46.44,46.56,113252.0,32.257,32.4374,32.2361,32.3194,113252.0
2016-02-11 11:00:00,46.55,46.63,46.28,46.3,117372.0,32.3125,32.368,32.1251,32.1389,117372.0
2016-02-11 11:30:00,46.29,46.53,46.19,46.52,117320.0,32.132,32.2986,32.0626,32.2917,117320.0
2016-02-11 12:00:00,46.52,46.65,46.35,46.37,95881.0,32.2917,32.3819,32.1737,32.1875,95881.0
2016-02-11 12:30:00,46.36,46.65,46.27,46.65,74437.0,32.1806,32.3819,32.1181,32.3819,74437.0
2016-02-11 13:00:00,46.64,46.69,46.53,46.61,64997.0,32.375,32.4097,32.2986,32.3541,64997.0
2016-02-11 13:30:00,46.6,46.61,46.46,46.46,128077.0,32.3472,32.3541,32.25,32.25,128077.0
2016-02-11 14:00:00,46.46,46.46,46.16,46.16,96535.0,32.25,32.25,32.0418,32.0418,96535.0
2016-02-11 14:30:00,46.16,46.75,46.08,46.57,225094.0,32.0418,32.4513,31.9862,32.3264,225094.0
2016-02-11 15:00:00,46.57,46.62,46.39,46.5,149839.0,32.3264,32.3611,32.2014,32.2778,149839.0
2016-02-11 15:30:00,46.51,46.79,46.45,46.72,348500.0,32.2847,32.4791,32.2431,32.4305,348500.0
2016-02-12 09:30:00,47.42,47.89,47.39,47.74,158876.0,32.9164,33.2426,32.8956,33.1385,158876.0
2016-02-12 10:00:00,47.65,47.93,47.55,47.9,81624.0,33.076,33.2704,33.0066,33.2496,81624.0
2016-02-12 10:30:00,47.92,48.17,47.89,48.05,79503.0,33.2635,33.437,33.2426,33.3537,79503.0
2016-02-12 11:00:00,48.05,48.68,47.98,48.63,74004.0,33.3537,33.791,33.3051,33.7563,74004.0
2016-02-12 11:30:00,48.65,48.71,48.47,48.56,76410.0,33.7702,33.8118,33.6452,33.7077,76410.0
2016-02-12 12:00:00,48.58,48.67,48.48,48.63,63960.0,33.7216,33.7841,33.6522,33.7563,63960.0
2016-02-12 12:30:00,48.63,48.78,48.61,48.67,55746.0,33.7563,33.8604,33.7424,33.7841,55746.0
2016-02-12 13:00:00,48.66,48.75,48.5,48.55,68411.0,33.7771,33.8396,33.6661,33.7008,68411.0
2016-02-12 13:30:00,48.57,48.6,48.45,48.47,57767.0,33.7147,33.7355,33.6314,33.6452,57767.0
2016-02-12 14:00:00,48.49,48.79,48.48,48.77,81356.0,33.6591,33.8674,33.6522,33.8535,81356.0
2016-02-12 14:30:00,48.76,48.97,48.71,48.88,46195.0,33.8465,33.9923,33.8118,33.9298,46195.0
2016-02-12 15:00:00,48.9,49.03,48.87,48.97,82145.0,33.9437,34.034,33.9229,33.9923,82145.0
2016-02-12 15:30:00,48.96,49.09,48.93,49.05,173099.0,33.9854,34.0756,33.9646,34.0478,173099.0
2016-02-16 09:30:00,49.91,50.16,48.92,49.29,160440.0,34.6448,34.8183,33.9576,34.2144,160440.0
2016-02-16 10:00:00,49.27,49.45,49.09,49.32,92261.0,34.2006,34.3255,34.0756,34.2353,92261.0
2016-02-16 10:30:00,49.31,49.42,49.23,49.35,80545.0,34.2283,34.3047,34.1728,34.2561,80545.0
2016-02-16 11:00:00,49.34,49.57,49.21,49.55,57210.0,34.2492,34.4088,34.1589,34.3949,57210.0
2016-02-16 11:30:00,49.55,49.84,49.53,49.84,42934.0,34.3949,34.5962,34.381,34.5962,42934.0
2016-02-16 12:00:00,49.86,49.94,49.76,49.87,51216.0,34.6101,34.6656,34.5407,34.617,51216.0
2016-02-16 12:30:00,49.86,49.91,49.75,49.87,45205.0,34.6101,34.6448,34.5337,34.617,45205.0
2016-02-16 13:00:00,49.88,49.92,49.79,49.86,59628.0,34.624,34.6518,34.5615,34.6101,59628.0
2016-02-16 13:30:00,49.87,49.87,49.71,49.83,41411.0,34.617,34.617,34.506,34.5893,41411.0
2016-02-16 14:00:00,49.83,49.93,49.81,49.9,58871.0,34.5893,34.6587,34.5754,34.6379,58871.0
2016-02-16 14:30:00,49.89,49.96,49.83,49.88,68135.0,34.6309,34.6795,34.5893,34.624,68135.0
2016-02-16 15:00:00,49.88,49.98,49.79,49.94,59044.0,34.624,34.6934,34.5615,34.6656,59044.0
2016-02-16 15:30:00,49.95,50.05,49.83,49.99,420181.0,34.6726,34.742,34.5893,34.7003,420181.0
2016-02-17 09:30:00,50.71,50.91,50.41,50.71,138728.0,35.2001,35.339,34.9919,35.2001,138728.0
2016-02-17 10:00:00,50.72,51.12,50.71,51.12,98310.0,35.2071,35.4847,35.2001,35.4847,98310.0
2016-02-17 10:30:00,51.12,51.43,50.93,51.4,113642.0,35.4847,35.6999,35.3528,35.6791,113642.0
2016-02-17 11:00:00,51.4,51.48,51.31,51.45,117240.0,35.6791,35.7346,35.6166,35.7138,117240.0
2016-02-17 11:30:00,51.45,51.54,51.42,51.48,81469.0,35.7138,35.7763,35.693,35.7346,81469.0
2016-02-17 12:00:00,51.49,51.57,51.47,51.48,54002.0,35.7416,35.7971,35.7277,35.7346,54002.0
2016-02-17 12:30:00,51.47,51.63,51.47,51.59,64836.0,35.7277,35.8387,35.7277,35.811,64836.0
2016-02-17 13:00:00,51.58,51.65,51.56,51.61,46836.0,35.804,35.8526,35.7902,35.8249,46836.0
2016-02-17 13:30:00,51.61,51.64,51.42,51.51,78318.0,35.8249,35.8457,35.693,35.7554,78318.0
2016-02-17 14:00:00,51.5,51.71,51.46,51.59,56236.0,35.7485,35.8943,35.7207,35.811,56236.0
2016-02-17 14:30:00,51.59,51.68,51.47,51.47,84086.0,35.811,35.8735,35.7277,35.7277,84086.0
2016-02-17 15:00:00,51.48,51.69,51.48,51.62,78858.0,35.7346,35.8804,35.7346,35.8318,78858.0
2016-02-17 15:30:00,51.62,51.8,51.59,51.72,235480.0,35.8318,35.9567,35.811,35.9012,235480.0
2016-02-18 09:30:00,52.14,52.14,51.84,51.93,129014.0,36.1928,36.1928,35.9845,36.047,129014.0
2016-02-18 10:00:00,51.94,51.96,51.71,51.89,98683.0,36.0539,36.0678,35.8943,36.0192,98683.0
2016-02-18 10:30:00,51.9,51.92,51.76,51.84,65611.0,36.0262,36.04,35.929,35.9845,65611.0
2016-02-18 11:00:00,51.84,51.85,51.27,51.36,146197.0,35.9845,35.9915,35.5889,35.6513,146197.0
2016-02-18 11:30:00,51.36,51.44,51.21,51.4,99873.0,35.6513,35.7069,35.5472,35.6791,99873.0
2016-02-18 12:00:00,51.39,51.45,51.27,51.38,40778.0,35.6721,35.7138,35.5889,35.6652,40778.0
2016-02-18 12:30:00,51.38,51.49,51.36,51.44,44310.0,35.6652,35.7416,35.6513,35.7069,44310.0
2016-02-18 13:00:00,51.43,51.58,51.42,51.57,44556.0,35.6999,35.804,35.693,35.7971,44556.0
2016-02-18 13:30:00,51.57,51.62,51.44,51.58,42499.0,35.7971,35.8318,35.7069,35.804,42499.0
2016-02-18 14:00:00,51.57,51.64,51.51,51.6,47548.0,35.7971,35.8457,35.7554,35.8179,47548.0
2016-02-18 14:30:00,51.61,51.72,51.61,51.66,35178.0,35.8249,35.9012,35.8249,35.8596,35178.0
2016-02-18 15:00:00,51.66,51.68,51.43,51.56,77168.0,35.8596,35.8735,35.6999,35.7902,77168.0
2016-02-18 15:30:00,51.56,51.71,51.54,51.64,202663.0,35.7902,35.8943,35.7763,35.8457,202663.0
2016-02-19 09:30:00,50.7,50.93,50.6,50.84,134354.0,35.1932,35.3528,35.1238,35.2904,134354.0
2016-02-19 10:00:00,50.81,50.81,50.4,50.66,110525.0,35.2695,35.2695,34.9849,35.1654,110525.0
2016-02-19 10:30:00,50.65,50.91,50.61,50.81,93185.0,35.1585,35.339,35.1307,35.2695,93185.0
2016-02-19 11:00:00,50.81,51.26,50.79,51.26,74564.0,35.2695,35.5819,35.2557,35.5819,74564.0
2016-02-19 11:30:00,51.25,51.38,51.13,51.16,67627.0,35.575,35.6652,35.4917,35.5125,67627.0
2016-02-19 12:00:00,51.18,51.32,51.11,51.26,61471.0,35.5264,35.6236,35.4778,35.5819,61471.0
2016-02-19 12:30:00,51.27,51.37,51.17,51.34,30707.0,35.5889,35.6583,35.5194,35.6374,30707.0
2016-02-19 13:00:00,51.36,51.56,51.36,51.51,38157.0,35.6513,35.7902,35.6513,35.7554,38157.0
2016-02-19 13:30:00,51.52,51.6,51.5,51.58,38252.0,35.7624,35.8179,35.7485,35.804,38252.0
2016-02-19 14:00:00,51.57,51.68,51.52,51.52,49995.0,35.7971,35.8735,35.7624,35.7624,49995.0
2016-02-19 14:30:00,51.53,51.62,51.44,51.56,61242.0,35.7693,35.8318,35.7069,35.7902,61242.0
2016-02-19 15:00:00,51.56,51.77,51.53,51.76,106674.0,35.7902,35.9359,35.7693,35.929,106674.0
2016-02-19 15:30:00,51.75,51.87,51.69,51.75,171477.0,35.922,36.0053,35.8804,35.922,171477.0
2016-02-22 09:30:00,52.42,52.49,52.3,52.35,185532.0,36.3871,36.4357,36.3038,36.3385,185532.0
2016-02-22 10:00:00,52.35,52.57,52.35,52.55,111709.0,36.3385,36.4912,36.3385,36.4774,111709.0
2016-02-22 10:30:00,52.56,52.62,52.46,52.56,99188.0,36.4843,36.5259,36.4149,36.4843,99188.0
2016-02-22 11:00:00,52.57,52.57,52.31,52.39,81517.0,36.4912,36.4912,36.3108,36.3663,81517.0
2016-02-22 11:30:00,52.39,52.46,52.32,52.41,42906.0,36.3663,36.4149,36.3177,36.3802,42906.0
2016-02-22 12:00:00,52.38,52.39,52.1,52.18,48926.0,36.3594,36.3663,36.165,36.2205,48926.0
2016-02-22 12:30:00,52.18,52.27,51.92,51.93,61372.0,36.2205,36.283,36.04,36.047,61372.0
2016-02-22 13:00:00,51.93,52.0,51.77,51.79,31658.0,36.047,36.0956,35.9359,35.9498,31658.0
2016-02-22 13:30:00,51.78,51.88,51.66,51.69,118994.0,35.9429,36.0123,35.8596,35.8804,118994.0
2016-02-22 14:00:00,51.7,51.73,51.53,51.62,78710.0,35.8873,35.9082,35.7693,35.8318,78710.0
2016-02-22 14:30:00,51.63,51.67,51.39,51.49,125080.0,35.8387,35.8665,35.6721,35.7416,125080.0
2016-02-22 15:00:00,51.5,51.5,51.38,51.44,74590.0,35.7485,35.7485,35.6652,35.7069,74590.0
2016-02-22 15:30:00,51.43,51.62,51.34,51.54,219958.0,35.6999,35.8318,35.6374,35.7763,219958.0
2016-02-23 09:30:00,51.49,51.89,51.19,51.73,137532.0,35.7416,36.0192,35.5333,35.9082,137532.0
2016-02-23 10:00:00,51.75,51.81,51.19,51.46,207774.0,35.922,35.9637,35.5333,35.7207,207774.0
2016-02-23 10:30:00,51.45,51.45,51.21,51.28,92148.0,35.7138,35.7138,35.5472,35.5958,92148.0
2016-02-23 11:00:00,51.26,51.27,51.02,51.05,134250.0,35.5819,35.5889,35.4153,35.4361,134250.0
2016-02-23 11:30:00,51.07,51.33,50.98,51.06,66585.0,35.45,35.6305,35.3875,35.4431,66585.0
2016-02-23 12:00:00,51.05,51.05,50.82,50.89,92723.0,35.4361,35.4361,35.2765,35.3251,92723.0
2016-02-23 12:30:00,50.9,50.98,50.79,50.96,111395.0,35.332,35.3875,35.2557,35.3737,111395.0
2016-02-23 13:00:00,50.95,51.02,50.86,50.94,102320.0,35.3667,35.4153,35.3043,35.3598,102320.0
2016-02-23 13:30:00,50.95,50.98,50.82,50.96,49594.0,35.3667,35.3875,35.2765,35.3737,49594.0
2016-02-23 14:00:00,50.95,51.04,50.78,50.78,120570.0,35.3667,35.4292,35.2487,35.2487,120570.0
2016-02-23 14:30:00,50.8,50.84,50.58,50.58,108936.0,35.2626,35.2904,35.1099,35.1099,108936.0
2016-02-23 15:00:00,50.58,50.66,50.45,50.56,170259.0,35.1099,35.1654,35.0197,35.096,170259.0
2016-02-23 15:30:00,50.55,50.69,50.45,50.58,389966.0,35.0891,35.1862,35.0197,35.1099,389966.0
2016-02-24 09:30:00,49.23,49.31,47.99,48.07,470670.0,34.1728,34.2283,33.3121,33.3676,470670.0
2016-02-24 10:00:00,48.07,48.09,47.4,47.46,322961.0,33.3676,33.3815,32.9025,32.9442,322961.0
2016-02-24 10:30:00,47.47,48.6,47.47,48.58,313744.0,32.9511,33.7355,32.9511,33.7216,313744.0
2016-02-24 11:00:00,48.57,48.58,48.11,48.23,180868.0,33.7147,33.7216,33.3954,33.4786,180868.0
2016-02-24 11:30:00,48.22,48.63,48.22,48.58,210219.0,33.4717,33.7563,33.4717,33.7216,210219.0
2016-02-24 12:00:00,48.57,48.77,48.5,48.67,100255.0,33.7147,33.8535,33.6661,33.7841,100255.0
2016-02-24 12:30:00,48.65,48.79,48.49,48.78,93499.0,33.7702,33.8674,33.6591,33.8604,93499.0
2016-02-24 13:00:00,48.78,48.94,48.68,48.73,94519.0,33.8604,33.9715,33.791,33.8257,94519.0
2016-02-24 13:30:00,48.72,48.83,48.65,48.7,53819.0,33.8188,33.8951,33.7702,33.8049,53819.0
2016-02-24 14:00:00,48.7,49.11,48.68,49.09,116161.0,33.8049,34.0895,33.791,34.0756,116161.0
2016-02-24 14:30:00,49.09,49.37,49.06,49.3,97976.0,34.0756,34.27,34.0548,34.2214,97976.0
2016-02-24 15:00:00,49.31,49.5,49.16,49.47,120367.0,34.2283,34.3602,34.1242,34.3394,120367.0
2016-02-24 15:30:00,49.47,49.54,49.43,49.52,287665.0,34.3394,34.388,34.3116,34.3741,287665.0
2016-02-25 09:30:00,49.81,49.95,49.42,49.76,164797.0,34.5754,34.6726,34.3047,34.5407,164797.0
2016-02-25 10:00:00,49.75,49.9,49.5,49.83,93591.0,34.5337,34.6379,34.3602,34.5893,93591.0
2016-02-25 10:30:00,49.83,49.95,49.69,49.83,79078.0,34.5893,34.6726,34.4921,34.5893,79078.0
2016-02-25 11:00:00,49.81,49.86,49.66,49.8,67077.0,34.5754,34.6101,34.4713,34.5685,67077.0
2016-02-25 11:30:00,49.78,49.89,49.62,49.84,38161.0,34.5546,34.6309,34.4435,34.5962,38161.0
2016-02-25 12:00:00,49.85,49.87,49.7,49.79,52102.0,34.6032,34.617,34.499,34.5615,52102.0
2016-02-25 12:30:00,49.78,49.92,49.7,49.84,44132.0,34.5546,34.6518,34.499,34.5962,44132.0
2016-02-25 13:00:00,49.83,49.95,49.77,49.9,58643.0,34.5893,34.6726,34.5476,34.6379,58643.0
2016-02-25 13:30:00,49.9,50.11,49.86,50.08,82600.0,34.6379,34.7836,34.6101,34.7628,82600.0
2016-02-25 14:00:00,50.08,50.33,50.02,50.15,64756.0,34.7628,34.9364,34.7212,34.8114,64756.0
2016-02-25 14:30:00,50.18,50.21,50.07,50.07,51301.0,34.8322,34.8531,34.7559,34.7559,51301.0
2016-02-25 15:00:00,50.09,50.18,49.96,49.96,98660.0,34.7698,34.8322,34.6795,34.6795,98660.0
2016-02-25 15:30:00,49.96,50.03,49.89,49.99,231388.0,34.6795,34.7281,34.6309,34.7003,231388.0
2016-02-26 09:30:00,50.59,50.73,50.16,50.3,138221.0,35.1168,35.214,34.8183,34.9155,138221.0
2016-02-26 10:00:00,50.28,50.37,50.2,50.35,71078.0,34.9016,34.9641,34.8461,34.9502,71078.0
2016-02-26 10:30:00,50.35,50.67,50.35,50.66,48087.0,34.9502,35.1724,34.9502,35.1654,48087.0
2016-02-26 11:00:00,50.67,50.89,50.61,50.72,60443.0,35.1724,35.3251,35.1307,35.2071,60443.0
2016-02-26 11:30:00,50.71,50.86,50.63,50.84,79815.0,35.2001,35.3043,35.1446,35.2904,79815.0
2016-02-26 12:00:00,50.83,50.89,50.6,50.89,66291.0,35.2834,35.3251,35.1238,35.3251,66291.0
2016-02-26 12:30:00,50.9,50.95,50.78,50.9,50201.0,35.332,35.3667,35.2487,35.332,50201.0
2016-02-26 13:00:00,50.88,50.94,50.79,50.82,43172.0,35.3181,35.3598,35.2557,35.2765,43172.0
2016-02-26 13:30:00,50.82,50.87,50.67,50.74,42038.0,35.2765,35.3112,35.1724,35.221,42038.0
2016-02-26 14:00:00,50.74,50.86,50.66,50.74,52043.0,35.221,35.3043,35.1654,35.221,52043.0
2016-02-26 14:30:00,50.72,50.74,50.35,50.35,51558.0,35.2071,35.221,34.9502,34.9502,51558.0
2016-02-26 15:00:00,50.36,50.56,50.36,50.51,63665.0,34.9572,35.096,34.9572,35.0613,63665.0
2016-02-26 15:30:00,50.52,50.66,50.51,50.6,139924.0,35.0682,35.1654,35.0613,35.1238,139924.0
2016-02-29 09:30:00,50.62,50.84,50.46,50.65,92344.0,35.1377,35.2904,35.0266,35.1585,92344.0
2016-02-29 10:00:00,50.6,50.63,50.46,50.52,63524.0,35.1238,35.1446,35.0266,35.0682,63524.0
2016-02-29 10:30:00,50.53,50.66,50.5,50.61,66232.0,35.0752,35.1654,35.0544,35.1307,66232.0
2016-02-29 11:00:00,50.6,50.93,50.6,50.87,73641.0,35.1238,35.3528,35.1238,35.3112,73641.0
2016-02-29 11:30:00,50.86,51.12,50.85,51.11,48347.0,35.3043,35.4847,35.2973,35.4778,48347.0
2016-02-29 12:00:00,51.12,51.18,51.03,51.14,28324.0,35.4847,35.5264,35.4223,35.4986,28324.0
2016-02-29 12:30:00,51.15,51.19,51.03,51.04,36726.0,35.5056,35.5333,35.4223,35.4292,36726.0
2016-02-29 13:00:00,51.04,51.06,50.91,50.94,29649.0,35.4292,35.4431,35.339,35.3598,29649.0
2016-02-29 13:30:00,50.95,51.01,50.88,50.92,28736.0,35.3667,35.4084,35.3181,35.3459,28736.0
2016-02-29 14:00:00,50.92,50.94,50.74,50.85,90826.0,35.3459,35.3598,35.221,35.2973,90826.0
2016-02-29 14:30:00,50.85,50.92,50.69,50.7,55763.0,35.2973,35.3459,35.1862,35.1932,55763.0
2016-02-29 15:00:00,50.68,50.81,50.58,50.77,90346.0,35.1793,35.2695,35.1099,35.2418,90346.0
2016-02-29 15:30:00,50.77,51.05,50.76,50.96,443707.0,35.2418,35.4361,35.2348,35.3737,443707.0
2016-03-01 09:30:00,51.79,51.95,51.66,51.91,227106.0,35.9498,36.0609,35.8596,36.0331,227106.0
2016-03-01 10:00:00,51.91,52.22,51.91,52.2,184050.0,36.0331,36.2483,36.0331,36.2344,184050.0
2016-03-01 10:30:00,52.21,52.43,52.14,52.29,178225.0,36.2413,36.3941,36.1928,36.2969,178225.0
2016-03-01 11:00:00,52.28,52.47,52.27,52.46,79756.0,36.2899,36.4218,36.283,36.4149,79756.0
2016-03-01 11:30:00,52.47,52.63,52.45,52.6,160017.0,36.4218,36.5329,36.4079,36.5121,160017.0
2016-03-01 12:00:00,52.62,52.62,52.44,52.47,68194.0,36.5259,36.5259,36.401,36.4218,68194.0
2016-03-01 12:30:00,52.49,52.5,52.27,52.31,78772.0,36.4357,36.4427,36.283,36.3108,78772.0
2016-03-01 13:00:00,52.31,52.39,52.24,52.34,52568.0,36.3108,36.3663,36.2622,36.3316,52568.0
2016-03-01 13:30:00,52.36,52.39,52.22,52.24,77667.0,36.3455,36.3663,36.2483,36.2622,77667.0
2016-03-01 14:00:00,52.23,52.4,52.19,52.27,80034.0,36.2552,36.3732,36.2275,36.283,80034.0
2016-03-01 14:30:00,52.28,52.38,52.18,52.33,78160.0,36.2899,36.3594,36.2205,36.3246,78160.0
2016-03-01 15:00:00,52.33,52.34,52.07,52.09,147495.0,36.3246,36.3316,36.1442,36.1581,147495.0
2016-03-01 15:30:00,52.1,52.24,52.07,52.22,259282.0,36.165,36.2622,36.1442,36.2483,259282.0
2016-03-02 09:30:00,51.89,52.35,51.78,51.86,135534.0,36.0192,36.3385,35.9429,35.9984,135534.0
2016-03-02 10:00:00,51.85,51.85,51.41,51.47,135930.0,35.9915,35.9915,35.686,35.7277,135930.0
2016-03-02 10:30:00,51.46,51.58,51.18,51.58,102635.0,35.7207,35.804,35.5264,35.804,102635.0
2016-03-02 11:00:00,51.57,51.78,51.54,51.72,86006.0,35.7971,35.9429,35.7763,35.9012,86006.0
2016-03-02 11:30:00,51.73,51.79,51.57,51.59,117253.0,35.9082,35.9498,35.7971,35.811,117253.0
2016-03-02 12:00:00,51.58,51.65,51.51,51.58,73760.0,35.804,35.8526,35.7554,35.804,73760.0
2016-03-02 12:30:00,51.57,51.82,51.53,51.81,30754.0,35.7971,35.9706,35.7693,35.9637,30754.0
2016-03-02 13:00:00,51.78,51.79,51.65,51.79,27080.0,35.9429,35.9498,35.8526,35.9498,27080.0
2016-03-02 13:30:00,51.79,51.91,51.7,51.72,28799.0,35.9498,36.0331,35.8873,35.9012,28799.0
2016-03-02 14:00:00,51.72,51.9,51.72,51.85,37734.0,35.9012,36.0262,35.9012,35.9915,37734.0
2016-03-02 14:30:00,51.84,52.01,51.83,52.01,45378.0,35.9845,36.1025,35.9776,36.1025,45378.0
2016-03-02 15:00:00,52.01,52.14,51.89,52.11,84202.0,36.1025,36.1928,36.0192,36.1719,84202.0
2016-03-02 15:30:00,52.1,52.22,52.09,52.19,205758.0,36.165,36.2483,36.1581,36.2275,205758.0
2016-03-03 09:30:00,52.29,52.4,52.06,52.33,111519.0,36.2969,36.3732,36.1372,36.3246,111519.0
2016-03-03 10:00:00,52.32,52.68,52.26,52.65,46069.0,36.3177,36.5676,36.2761,36.5468,46069.0
2016-03-03 10:30:00,52.66,52.88,52.65,52.84,59972.0,36.5537,36.7064,36.5468,36.6787,59972.0
2016-03-03 11:00:00,52.82,52.82,52.51,52.51,56688.0,36.6648,36.6648,36.4496,36.4496,56688.0
2016-03-03 11:30:00,52.51,52.64,52.49,52.59,41429.0,36.4496,36.5398,36.4357,36.5051,41429.0
2016-03-03 12:00:00,52.6,52.65,52.46,52.49,39989.0,36.5121,36.5468,36.4149,36.4357,39989.0
2016-03-03 12:30:00,52.48,52.63,52.47,52.56,37422.0,36.4288,36.5329,36.4218,36.4843,37422.0
2016-03-03 13:00:00,52.57,52.8,52.57,52.74,44935.0,36.4912,36.6509,36.4912,36.6092,44935.0
2016-03-03 13:30:00,52.76,52.84,52.72,52.73,36384.0,36.6231,36.6787,36.5954,36.6023,36384.0
2016-03-03 14:00:00,52.73,52.73,52.56,52.56,44407.0,36.6023,36.6023,36.4843,36.4843,44407.0
2016-03-03 14:30:00,52.56,52.73,52.53,52.7,43372.0,36.4843,36.6023,36.4635,36.5815,43372.0
2016-03-03 15:00:00,52.71,52.78,52.6,52.62,60190.0,36.5884,36.637,36.5121,36.5259,60190.0
2016-03-03 15:30:00,52.62,52.82,52.6,52.8,120993.0,36.5259,36.6648,36.5121,36.6509,120993.0
2016-03-04 09:30:00,52.89,53.08,52.63,52.69,130665.0,36.7134,36.8453,36.5329,36.5745,130665.0
2016-03-04 10:00:00,52.73,53.06,52.7,53.02,78002.0,36.6023,36.8314,36.5815,36.8036,78002.0
2016-03-04 10:30:00,53.03,53.25,52.96,53.2,83587.0,36.8105,36.9633,36.762,36.9286,83587.0
2016-03-04 11:00:00,53.21,53.48,53.18,53.4,62805.0,36.9355,37.1229,36.9147,37.0674,62805.0
2016-03-04 11:30:00,53.39,53.4,53.14,53.32,53270.0,37.0604,37.0674,36.8869,37.0119,53270.0
2016-03-04 12:00:00,53.33,53.5,53.31,53.48,78640.0,37.0188,37.1368,37.0049,37.1229,78640.0
2016-03-04 12:30:00,53.48,53.61,53.45,53.51,73312.0,37.1229,37.2132,37.1021,37.1437,73312.0
2016-03-04 13:00:00,53.52,53.59,53.39,53.57,35996.0,37.1507,37.1993,37.0604,37.1854,35996.0
2016-03-04 13:30:00,53.57,53.67,53.47,53.64,36606.0,37.1854,37.2548,37.116,37.234,36606.0
2016-03-04 14:00:00,53.64,53.66,53.52,53.55,92175.0,37.234,37.2479,37.1507,37.1715,92175.0
2016-03-04 14:30:00,53.55,53.59,53.41,53.56,53701.0,37.1715,37.1993,37.0743,37.1784,53701.0
2016-03-04 15:00:00,53.56,53.72,53.55,53.7,64420.0,37.1784,37.2895,37.1715,37.2756,64420.0
2016-03-04 15:30:00,53.71,53.72,53.56,53.58,121103.0,37.2826,37.2895,37.1784,37.1923,121103.0
2016-03-07 09:30:00,53.25,53.8,53.12,53.74,103476.0,36.9633,37.345,36.873,37.3034,103476.0
2016-03-07 10:00:00,53.73,54.0,53.63,53.86,67482.0,37.2964,37.4839,37.227,37.3867,67482.0
2016-03-07 10:30:00,53.89,54.1,53.85,54.08,80054.0,37.4075,37.5533,37.3797,37.5394,80054.0
2016-03-07 11:00:00,54.06,54.15,53.91,54.14,47729.0,37.5255,37.588,37.4214,37.581,47729.0
2016-03-07 11:30:00,54.14,54.38,54.14,54.23,50034.0,37.581,37.7476,37.581,37.6435,50034.0
2016-03-07 12:00:00,54.26,54.38,54.24,54.26,106433.0,37.6643,37.7476,37.6505,37.6643,106433.0
2016-03-07 12:30:00,54.28,54.4,54.26,54.39,35846.0,37.6782,37.7615,37.6643,37.7546,35846.0
2016-03-07 13:00:00,54.4,54.44,54.26,54.31,41242.0,37.7615,37.7893,37.6643,37.6991,41242.0
2016-03-07 13:30:00,54.31,54.31,54.18,54.25,44491.0,37.6991,37.6991,37.6088,37.6574,44491.0
2016-03-07 14:00:00,54.25,54.37,54.24,54.34,65251.0,37.6574,37.7407,37.6505,37.7199,65251.0
2016-03-07 14:30:00,54.34,54.34,54.07,54.24,69236.0,37.7199,37.7199,37.5325,37.6505,69236.0
2016-03-07 15:00:00,54.24,54.41,54.2,54.28,193469.0,37.6505,37.7685,37.6227,37.6782,193469.0
2016-03-07 15:30:00,54.28,54.43,54.22,54.4,175479.0,37.6782,37.7824,37.6366,37.7615,175479.0
2016-03-08 09:30:00,53.83,54.28,53.7,54.0,160716.0,37.3659,37.6782,37.2756,37.4839,160716.0
2016-03-08 10:00:00,54.0,54.29,53.89,53.9,77479.0,37.4839,37.6852,37.4075,37.4145,77479.0
2016-03-08 10:30:00,53.87,53.96,53.56,53.59,85517.0,37.3936,37.4561,37.1784,37.1993,85517.0
2016-03-08 11:00:00,53.61,54.15,53.61,54.13,97895.0,37.2132,37.588,37.2132,37.5741,97895.0
2016-03-08 11:30:00,54.09,54.12,53.82,53.95,136941.0,37.5463,37.5672,37.3589,37.4492,136941.0
2016-03-08 12:00:00,53.92,54.15,53.9,54.11,38114.0,37.4283,37.588,37.4145,37.5602,38114.0
2016-03-08 12:30:00,54.13,54.18,54.02,54.1,57063.0,37.5741,37.6088,37.4978,37.5533,57063.0
2016-03-08 13:00:00,54.09,54.13,54.01,54.02,62200.0,37.5463,37.5741,37.4908,37.4978,62200.0
2016-03-08 13:30:00,54.03,54.1,53.99,54.03,47029.0,37.5047,37.5533,37.4769,37.5047,47029.0
2016-03-08 14:00:00,54.02,54.08,53.97,53.99,73756.0,37.4978,37.5394,37.463,37.4769,73756.0
2016-03-08 14:30:00,54.0,54.22,54.0,54.21,54742.0,37.4839,37.6366,37.4839,37.6296,54742.0
2016-03-08 15:00:00,54.21,54.23,54.11,54.11,103870.0,37.6296,37.6435,37.5602,37.5602,103870.0
2016-03-08 15:30:00,54.11,54.17,54.03,54.15,269207.0,37.5602,37.6019,37.5047,37.588,269207.0
2016-03-09 09:30:00,54.36,54.98,54.32,54.96,194696.0,37.7338,38.1641,37.706,38.1502,194696.0
2016-03-09 10:00:00,54.95,55.0,54.49,54.58,249428.0,38.1433,38.178,37.824,37.8865,249428.0
2016-03-09 10:30:00,54.6,55.06,54.59,54.86,127504.0,37.9004,38.2197,37.8934,38.0808,127504.0
2016-03-09 11:00:00,54.87,55.4,54.86,55.39,126027.0,38.0878,38.4557,38.0808,38.4487,126027.0
2016-03-09 11:30:00,55.4,55.49,55.15,55.16,104149.0,38.4557,38.5181,38.2821,38.2891,104149.0
2016-03-09 12:00:00,55.16,55.29,55.05,55.22,84824.0,38.2891,38.3793,38.2127,38.3307,84824.0
2016-03-09 12:30:00,55.22,55.27,55.15,55.18,73914.0,38.3307,38.3654,38.2821,38.303,73914.0
2016-03-09 13:00:00,55.17,55.21,54.94,54.97,112603.0,38.296,38.3238,38.1364,38.1572,112603.0
2016-03-09 13:30:00,54.95,55.24,54.92,55.21,151847.0,38.1433,38.3446,38.1225,38.3238,151847.0
2016-03-09 14:00:00,55.21,55.27,55.11,55.24,88455.0,38.3238,38.3654,38.2544,38.3446,88455.0
2016-03-09 14:30:00,55.24,55.26,55.12,55.22,69905.0,38.3446,38.3585,38.2613,38.3307,69905.0
2016-03-09 15:00:00,55.22,55.24,55.08,55.15,127320.0,38.3307,38.3446,38.2335,38.2821,127320.0
2016-03-09 15:30:00,55.15,55.27,55.14,55.24,493342.0,38.2821,38.3654,38.2752,38.3446,493342.0
2016-03-10 09:30:00,55.4,55.7,55.28,55.61,209188.0,38.4557,38.6639,38.3724,38.6014,209188.0
2016-03-10 10:00:00,55.64,55.8,55.42,55.43,281825.0,38.6223,38.7333,38.4696,38.4765,281825.0
2016-03-10 10:30:00,55.41,55.49,54.81,54.81,96907.0,38.4626,38.5181,38.0461,38.0461,96907.0
2016-03-10 11:00:00,54.85,54.88,54.37,54.58,81044.0,38.0739,38.0947,37.7407,37.8865,81044.0
2016-03-10 11:30:00,54.59,54.84,54.49,54.81,78685.0,37.8934,38.067,37.824,38.0461,78685.0
2016-03-10 12:00:00,54.78,54.85,54.59,54.62,53592.0,38.0253,38.0739,37.8934,37.9142,53592.0
2016-03-10 12:30:00,54.63,54.66,54.38,54.52,135974.0,37.9212,37.942,37.7476,37.8448,135974.0
2016-03-10 13:00:00,54.52,54.62,54.39,54.56,44651.0,37.8448,37.9142,37.7546,37.8726,44651.0
2016-03-10 13:30:00,54.56,54.88,54.51,54.79,59436.0,37.8726,38.0947,37.8379,38.0322,59436.0
2016-03-10 14:00:00,54.79,54.84,54.61,54.81,49949.0,38.0322,38.067,37.9073,38.0461,49949.0
2016-03-10 14:30:00,54.81,54.96,54.72,54.86,63576.0,38.0461,38.1502,37.9837,38.0808,63576.0
2016-03-10 15:00:00,54.87,54.95,54.71,54.92,100386.0,38.0878,38.1433,37.9767,38.1225,100386.0
2016-03-10 15:30:00,54.92,54.93,54.74,54.9,164833.0,38.1225,38.1294,37.9975,38.1086,164833.0
2016-03-11 09:30:00,55.76,55.82,55.51,55.73,163090.0,38.7056,38.7472,38.532,38.6847,163090.0
2016-03-11 10:00:00,55.75,55.96,55.62,55.76,129811.0,38.6986,38.8444,38.6084,38.7056,129811.0
2016-03-11 10:30:00,55.77,55.86,55.65,55.75,123445.0,38.7125,38.775,38.6292,38.6986,123445.0
2016-03-11 11:00:00,55.74,55.98,55.73,55.94,108584.0,38.6917,38.8583,38.6847,38.8305,108584.0
2016-03-11 11:30:00,55.94,56.0,55.9,55.96,105704.0,38.8305,38.8722,38.8027,38.8444,105704.0
2016-03-11 12:00:00,55.95,56.09,55.88,56.09,81468.0,38.8375,38.9346,38.7889,38.9346,81468.0
2016-03-11 12:30:00,56.06,56.16,55.98,55.98,63011.0,38.9138,38.9832,38.8583,38.8583,63011.0
2016-03-11 13:00:00,55.99,56.12,55.9,56.11,44454.0,38.8652,38.9555,38.8027,38.9485,44454.0
2016-03-11 13:30:00,56.09,56.13,55.91,56.0,39346.0,38.9346,38.9624,38.8097,38.8722,39346.0
2016-03-11 14:00:00,55.99,56.08,55.99,56.03,34244.0,38.8652,38.9277,38.8652,38.893,34244.0
2016-03-11 14:30:00,56.04,56.1,55.98,56.05,66638.0,38.8999,38.9416,38.8583,38.9069,66638.0
2016-03-11 15:00:00,56.04,56.05,55.87,55.89,74005.0,38.8999,38.9069,38.7819,38.7958,74005.0
2016-03-11 15:30:00,55.89,56.13,55.88,56.06,222139.0,38.7958,38.9624,38.7889,38.9138,222139.0
2016-03-14 09:30:00,55.76,56.11,55.5,55.65,160215.0,38.7056,38.9485,38.5251,38.6292,160215.0
2016-03-14 10:00:00,55.63,55.7,55.52,55.66,78879.0,38.6153,38.6639,38.539,38.6362,78879.0
2016-03-14 10:30:00,55.66,56.0,55.66,55.8,91580.0,38.6362,38.8722,38.6362,38.7333,91580.0
2016-03-14 11:00:00,55.8,55.84,55.72,55.77,61515.0,38.7333,38.7611,38.6778,38.7125,61515.0
2016-03-14 11:30:00,55.77,55.91,55.76,55.85,50175.0,38.7125,38.8097,38.7056,38.768,50175.0
2016-03-14 12:00:00,55.85,56.19,55.85,56.05,80514.0,38.768,39.004,38.768,38.9069,80514.0
2016-03-14 12:30:00,56.04,56.17,56.03,56.16,78987.0,38.8999,38.9902,38.893,38.9832,78987.0
2016-03-14 13:00:00,56.15,56.15,55.97,55.99,91990.0,38.9763,38.9763,38.8513,38.8652,91990.0
2016-03-14 13:30:00,55.99,56.04,55.88,55.9,39905.0,38.8652,38.8999,38.7889,38.8027,39905.0
2016-03-14 14:00:00,55.91,55.92,55.82,55.87,43166.0,38.8097,38.8166,38.7472,38.7819,43166.0
2016-03-14 14:30:00,55.88,56.02,55.86,56.02,33472.0,38.7889,38.886,38.775,38.886,33472.0
2016-03-14 15:00:00,56.03,56.04,55.95,56.02,46662.0,38.893,38.8999,38.8375,38.886,46662.0
2016-03-14 15:30:00,56.02,56.1,55.95,55.95,173095.0,38.886,38.9416,38.8375,38.8375,173095.0
2016-03-15 09:30:00,55.37,55.62,55.26,55.49,128351.0,38.4348,38.6084,38.3585,38.5181,128351.0
2016-03-15 10:00:00,55.46,55.59,55.39,55.44,62487.0,38.4973,38.5876,38.4487,38.4834,62487.0
2016-03-15 10:30:00,55.44,55.48,55.24,55.29,81335.0,38.4834,38.5112,38.3446,38.3793,81335.0
2016-03-15 11:00:00,55.28,55.42,55.25,55.36,36042.0,38.3724,38.4696,38.3516,38.4279,36042.0
2016-03-15 11:30:00,55.37,55.43,55.2,55.37,53505.0,38.4348,38.4765,38.3168,38.4348,53505.0
2016-03-15 12:00:00,55.37,55.39,55.22,55.3,73088.0,38.4348,38.4487,38.3307,38.3863,73088.0
2016-03-15 12:30:00,55.3,55.43,55.23,55.43,55503.0,38.3863,38.4765,38.3377,38.4765,55503.0
2016-03-15 13:00:00,55.41,55.48,55.32,55.44,39664.0,38.4626,38.5112,38.4001,38.4834,39664.0
2016-03-15 13:30:00,55.46,55.64,55.45,55.63,38443.0,38.4973,38.6223,38.4904,38.6153,38443.0
2016-03-15 14:00:00,55.64,55.72,55.56,55.6,53498.0,38.6223,38.6778,38.5667,38.5945,53498.0
2016-03-15 14:30:00,55.59,55.72,55.56,55.7,61930.0,38.5876,38.6778,38.5667,38.6639,61930.0
2016-03-15 15:00:00,55.7,55.86,55.66,55.78,56306.0,38.6639,38.775,38.6362,38.7194,56306.0
2016-03-15 15:30:00,55.76,55.84,55.71,55.84,125684.0,38.7056,38.7611,38.6709,38.7611,125684.0
2016-03-16 09:30:00,55.79,56.15,55.73,56.06,94703.0,38.7264,38.9763,38.6847,38.9138,94703.0
2016-03-16 10:00:00,56.06,56.18,55.91,56.16,73956.0,38.9138,38.9971,38.8097,38.9832,73956.0
2016-03-16 10:30:00,56.15,56.22,56.04,56.08,72082.0,38.9763,39.0249,38.8999,38.9277,72082.0
2016-03-16 11:00:00,56.09,56.23,56.08,56.11,37152.0,38.9346,39.0318,38.9277,38.9485,37152.0
2016-03-16 11:30:00,56.1,56.23,56.1,56.15,47269.0,38.9416,39.0318,38.9416,38.9763,47269.0
2016-03-16 12:00:00,56.14,56.18,55.89,55.91,43657.0,38.9693,38.9971,38.7958,38.8097,43657.0
2016-03-16 12:30:00,55.91,55.92,55.8,55.86,49473.0,38.8097,38.8166,38.7333,38.775,49473.0
2016-03-16 13:00:00,55.86,55.99,55.86,55.95,43947.0,38.775,38.8652,38.775,38.8375,43947.0
2016-03-16 13:30:00,55.94,56.04,55.86,55.94,68502.0,38.8305,38.8999,38.775,38.8305,68502.0
2016-03-16 14:00:00,55.97,56.65,55.95,56.63,243272.0,38.8513,39.3234,38.8375,39.3095,243272.0
2016-03-16 14:30:00,56.62,56.91,56.49,56.58,128400.0,39.3025,39.5038,39.2123,39.2748,128400.0
2016-03-16 15:00:00,56.59,56.82,56.59,56.78,116246.0,39.2817,39.4414,39.2817,39.4136,116246.0
2016-03-16 15:30:00,56.79,57.04,56.77,56.86,248596.0,39.4205,39.5941,39.4067,39.4691,248596.0
2016-03-17 09:30:00,57.37,57.67,57.24,57.51,231032.0,39.8231,40.0314,39.7329,39.9203,231032.0
2016-03-17 10:00:00,57.49,57.9,57.49,57.88,176718.0,39.9064,40.191,39.9064,40.1772,176718.0
2016-03-17 10:30:00,57.86,58.2,57.84,58.18,158510.0,40.1633,40.3993,40.1494,40.3854,158510.0
2016-03-17 11:00:00,58.19,58.22,58.04,58.19,135826.0,40.3923,40.4132,40.2882,40.3923,135826.0
2016-03-17 11:30:00,58.19,58.29,58.12,58.28,122375.0,40.3923,40.4618,40.3437,40.4548,122375.0
2016-03-17 12:00:00,58.28,58.28,58.16,58.23,66277.0,40.4548,40.4548,40.3715,40.4201,66277.0
2016-03-17 12:30:00,58.25,58.33,58.23,58.3,73376.0,40.434,40.4895,40.4201,40.4687,73376.0
2016-03-17 13:00:00,58.31,58.5,58.25,58.49,160226.0,40.4756,40.6075,40.434,40.6006,160226.0
2016-03-17 13:30:00,58.48,58.62,58.41,58.47,88284.0,40.5936,40.6908,40.5451,40.5867,88284.0
2016-03-17 14:00:00,58.48,58.64,58.41,58.48,149314.0,40.5936,40.7047,40.5451,40.5936,149314.0
2016-03-17 14:30:00,58.46,58.46,58.25,58.3,90853.0,40.5798,40.5798,40.434,40.4687,90853.0
2016-03-17 15:00:00,58.3,58.51,58.28,58.49,64287.0,40.4687,40.6145,40.4548,40.6006,64287.0
2016-03-17 15:30:00,58.48,58.49,58.36,58.38,214263.0,40.5936,40.6006,40.5103,40.5242,214263.0
2016-03-18 09:30:00,58.48,58.6,58.22,58.46,133499.0,40.5936,40.6769,40.4132,40.5798,133499.0
2016-03-18 10:00:00,58.45,58.54,58.31,58.5,107413.0,40.5728,40.6353,40.4756,40.6075,107413.0
2016-03-18 10:30:00,58.5,58.55,58.38,58.38,106766.0,40.6075,40.6422,40.5242,40.5242,106766.0
2016-03-18 11:00:00,58.39,58.56,58.29,58.29,64622.0,40.5312,40.6492,40.4618,40.4618,64622.0
2016-03-18 11:30:00,58.31,58.31,57.99,58.02,72039.0,40.4756,40.4756,40.2535,40.2743,72039.0
2016-03-18 12:00:00,58.02,58.13,58.02,58.07,46685.0,40.2743,40.3507,40.2743,40.309,46685.0
2016-03-18 12:30:00,58.08,58.08,57.92,57.92,45608.0,40.316,40.316,40.2049,40.2049,45608.0
2016-03-18 13:00:00,57.92,57.93,57.7,57.74,67304.0,40.2049,40.2119,40.0522,40.08,67304.0
2016-03-18 13:30:00,57.74,57.79,57.68,57.72,47840.0,40.08,40.1147,40.0383,40.0661,47840.0
2016-03-18 14:00:00,57.71,57.77,57.67,57.68,41941.0,40.0591,40.1008,40.0314,40.0383,41941.0
2016-03-18 14:30:00,57.68,57.72,57.54,57.58,51378.0,40.0383,40.0661,39.9411,39.9689,51378.0
2016-03-18 15:00:00,57.6,57.69,57.54,57.66,82787.0,39.9828,40.0453,39.9411,40.0244,82787.0
2016-03-18 15:30:00,57.67,57.73,57.61,57.66,339458.0,40.0314,40.073,39.9897,40.0244,339458.0
2016-03-21 09:30:00,57.67,58.04,57.66,57.73,95001.0,40.0314,40.2882,40.0244,40.073,95001.0
2016-03-21 10:00:00,57.75,57.78,57.41,57.49,81369.0,40.0869,40.1077,39.8509,39.9064,81369.0
2016-03-21 10:30:00,57.49,57.5,57.32,57.45,38403.0,39.9064,39.9134,39.7884,39.8787,38403.0
2016-03-21 11:00:00,57.46,57.74,57.45,57.66,44613.0,39.8856,40.08,39.8787,40.0244,44613.0
2016-03-21 11:30:00,57.66,57.73,57.57,57.64,48631.0,40.0244,40.073,39.962,40.0106,48631.0
2016-03-21 12:00:00,57.61,57.65,57.46,57.49,44653.0,39.9897,40.0175,39.8856,39.9064,44653.0
2016-03-21 12:30:00,57.47,57.57,57.33,57.42,43601.0,39.8926,39.962,39.7954,39.8578,43601.0
2016-03-21 13:00:00,57.42,57.61,57.42,57.57,31833.0,39.8578,39.9897,39.8578,39.962,31833.0
2016-03-21 13:30:00,57.57,57.65,57.53,57.64,33567.0,39.962,40.0175,39.9342,40.0106,33567.0
2016-03-21 14:00:00,57.63,57.68,57.58,57.65,43974.0,40.0036,40.0383,39.9689,40.0175,43974.0
2016-03-21 14:30:00,57.64,57.71,57.63,57.71,40175.0,40.0106,40.0591,40.0036,40.0591,40175.0
2016-03-21 15:00:00,57.7,57.74,57.59,57.62,42480.0,40.0522,40.08,39.9759,39.9967,42480.0
2016-03-21 15:30:00,57.63,57.66,57.56,57.57,156591.0,40.0036,40.0244,39.955,39.962,156591.0
2016-03-22 09:30:00,57.19,57.38,57.07,57.22,99933.0,39.6982,39.8301,39.6149,39.719,99933.0
2016-03-22 10:00:00,57.24,57.47,57.15,57.39,88350.0,39.7329,39.8926,39.6704,39.837,88350.0
2016-03-22 10:30:00,57.39,57.48,57.29,57.4,74037.0,39.837,39.8995,39.7676,39.844,74037.0
2016-03-22 11:00:00,57.4,57.47,57.31,57.46,20488.0,39.844,39.8926,39.7815,39.8856,20488.0
2016-03-22 11:30:00,57.46,57.51,57.36,57.41,18018.0,39.8856,39.9203,39.8162,39.8509,18018.0
2016-03-22 12:00:00,57.42,57.5,57.42,57.46,39904.0,39.8578,39.9134,39.8578,39.8856,39904.0
2016-03-22 12:30:00,57.46,57.46,57.37,57.38,56255.0,39.8856,39.8856,39.8231,39.8301,56255.0
2016-03-22 13:00:00,57.4,57.48,57.36,57.47,39777.0,39.844,39.8995,39.8162,39.8926,39777.0
2016-03-22 13:30:00,57.46,57.63,57.45,57.62,67529.0,39.8856,40.0036,39.8787,39.9967,67529.0
2016-03-22 14:00:00,57.61,57.67,57.57,57.63,56818.0,39.9897,40.0314,39.962,40.0036,56818.0
2016-03-22 14:30:00,57.66,57.76,57.63,57.65,35450.0,40.0244,40.0939,40.0036,40.0175,35450.0
2016-03-22 15:00:00,57.65,57.67,57.54,57.59,47886.0,40.0175,40.0314,39.9411,39.9759,47886.0
2016-03-22 15:30:00,57.59,57.65,57.43,57.46,238496.0,39.9759,40.0175,39.8648,39.8856,238496.0
2016-03-23 09:30:00,56.95,57.05,56.65,56.79,133298.0,39.5316,39.601,39.3234,39.4205,133298.0
2016-03-23 10:00:00,56.82,56.83,56.64,56.76,66845.0,39.4414,39.4483,39.3164,39.3997,66845.0
2016-03-23 10:30:00,56.74,56.95,56.55,56.9,88123.0,39.3858,39.5316,39.2539,39.4969,88123.0
2016-03-23 11:00:00,56.88,56.88,56.55,56.57,46686.0,39.483,39.483,39.2539,39.2678,46686.0
2016-03-23 11:30:00,56.57,56.71,56.52,56.65,46885.0,39.2678,39.365,39.2331,39.3234,46885.0
2016-03-23 12:00:00,56.65,56.78,56.62,56.75,44621.0,39.3234,39.4136,39.3025,39.3928,44621.0
2016-03-23 12:30:00,56.74,56.78,56.65,56.69,39957.0,39.3858,39.4136,39.3234,39.3511,39957.0
2016-03-23 13:00:00,56.65,56.81,56.63,56.78,25869.0,39.3234,39.4344,39.3095,39.4136,25869.0
2016-03-23 13:30:00,56.78,56.87,56.74,56.87,20741.0,39.4136,39.4761,39.3858,39.4761,20741.0
2016-03-23 14:00:00,56.86,56.99,56.76,56.77,32887.0,39.4691,39.5594,39.3997,39.4067,32887.0
2016-03-23 14:30:00,56.77,56.8,56.63,56.67,25660.0,39.4067,39.4275,39.3095,39.3372,25660.0
2016-03-23 15:00:00,56.69,56.69,56.58,56.65,64501.0,39.3511,39.3511,39.2748,39.3234,64501.0
2016-03-23 15:30:00,56.65,56.76,56.63,56.7,80788.0,39.3234,39.3997,39.3095,39.3581,80788.0
2016-03-24 09:30:00,55.89,56.0,55.5,55.83,192147.0,38.7958,38.8722,38.5251,38.7542,192147.0
2016-03-24 10:00:00,55.86,55.92,55.58,55.62,77061.0,38.775,38.8166,38.5806,38.6084,77061.0
2016-03-24 10:30:00,55.59,55.76,55.54,55.61,178789.0,38.5876,38.7056,38.5529,38.6014,178789.0
2016-03-24 11:00:00,55.61,55.64,55.39,55.43,92270.0,38.6014,38.6223,38.4487,38.4765,92270.0
2016-03-24 11:30:00,55.43,55.56,55.42,55.51,60897.0,38.4765,38.5667,38.4696,38.532,60897.0
2016-03-24 12:00:00,55.51,55.62,55.48,55.61,63859.0,38.532,38.6084,38.5112,38.6014,63859.0
2016-03-24 12:30:00,55.6,55.65,55.45,55.53,42044.0,38.5945,38.6292,38.4904,38.5459,42044.0
2016-03-24 13:00:00,55.53,55.65,55.49,55.63,63234.0,38.5459,38.6292,38.5181,38.6153,63234.0
2016-03-24 13:30:00,55.62,55.75,55.58,55.74,72344.0,38.6084,38.6986,38.5806,38.6917,72344.0
2016-03-24 14:00:00,55.73,55.8,55.68,55.73,49058.0,38.6847,38.7333,38.65,38.6847,49058.0
2016-03-24 14:30:00,55.72,55.81,55.72,55.76,48606.0,38.6778,38.7403,38.6778,38.7056,48606.0
2016-03-24 15:00:00,55.76,55.76,55.66,55.7,63331.0,38.7056,38.7056,38.6362,38.6639,63331.0
2016-03-24 15:30:00,55.7,55.86,55.66,55.86,194860.0,38.6639,38.775,38.6362,38.775,194860.0
2016-03-28 09:30:00,56.11,56.21,56.04,56.18,68775.0,38.9485,39.0179,38.8999,38.9971,68775.0
2016-03-28 10:00:00,56.19,56.2,55.91,56.15,41440.0,39.004,39.011,38.8097,38.9763,41440.0
2016-03-28 10:30:00,56.15,56.26,56.01,56.26,36181.0,38.9763,39.0526,38.8791,39.0526,36181.0
2016-03-28 11:00:00,56.27,56.35,56.12,56.31,39046.0,39.0596,39.1151,38.9555,39.0873,39046.0
2016-03-28 11:30:00,56.31,56.44,56.27,56.39,20632.0,39.0873,39.1776,39.0596,39.1429,20632.0
2016-03-28 12:00:00,56.39,56.6,56.39,56.54,28294.0,39.1429,39.2886,39.1429,39.247,28294.0
2016-03-28 12:30:00,56.55,56.72,56.51,56.61,38969.0,39.2539,39.3719,39.2262,39.2956,38969.0
2016-03-28 13:00:00,56.6,56.68,56.53,56.61,24712.0,39.2886,39.3442,39.2401,39.2956,24712.0
2016-03-28 13:30:00,56.6,56.62,56.56,56.57,20389.0,39.2886,39.3025,39.2609,39.2678,20389.0
2016-03-28 14:00:00,56.58,56.71,56.57,56.68,28867.0,39.2748,39.365,39.2678,39.3442,28867.0
2016-03-28 14:30:00,56.67,56.67,56.54,56.55,43754.0,39.3372,39.3372,39.247,39.2539,43754.0
2016-03-28 15:00:00,56.57,56.74,56.57,56.67,34782.0,39.2678,39.3858,39.2678,39.3372,34782.0
2016-03-28 15:30:00,56.67,56.75,56.65,56.71,105681.0,39.3372,39.3928,39.3234,39.365,105681.0
2016-03-29 09:30:00,56.38,56.48,55.84,56.25,149251.0,39.1359,39.2054,38.7611,39.0457,149251.0
2016-03-29 10:00:00,56.28,56.4,56.22,56.38,63509.0,39.0665,39.1498,39.0249,39.1359,63509.0
2016-03-29 10:30:00,56.38,56.55,56.21,56.24,84728.0,39.1359,39.2539,39.0179,39.0388,84728.0
2016-03-29 11:00:00,56.24,56.31,56.19,56.28,43871.0,39.0388,39.0873,39.004,39.0665,43871.0
2016-03-29 11:30:00,56.26,56.42,56.25,56.36,28924.0,39.0526,39.1637,39.0457,39.1221,28924.0
2016-03-29 12:00:00,56.33,56.73,56.31,56.66,57628.0,39.1012,39.3789,39.0873,39.3303,57628.0
2016-03-29 12:30:00,56.67,56.94,56.63,56.65,63399.0,39.3372,39.5247,39.3095,39.3234,63399.0
2016-03-29 13:00:00,56.67,56.71,56.53,56.68,48077.0,39.3372,39.365,39.2401,39.3442,48077.0
2016-03-29 13:30:00,56.66,56.84,56.64,56.82,49338.0,39.3303,39.4552,39.3164,39.4414,49338.0
2016-03-29 14:00:00,56.85,57.11,56.82,57.05,66603.0,39.4622,39.6427,39.4414,39.601,66603.0
2016-03-29 14:30:00,57.05,57.29,57.05,57.16,84651.0,39.601,39.7676,39.601,39.6774,84651.0
2016-03-29 15:00:00,57.15,57.33,57.15,57.27,49140.0,39.6704,39.7954,39.6704,39.7537,49140.0
2016-03-29 15:30:00,57.27,57.29,57.14,57.25,149115.0,39.7537,39.7676,39.6635,39.7398,149115.0
2016-03-30 09:30:00,57.68,58.0,57.64,57.98,133841.0,40.0383,40.2605,40.0106,40.2466,133841.0
2016-03-30 10:00:00,57.99,58.18,57.84,58.18,91276.0,40.2535,40.3854,40.1494,40.3854,91276.0
2016-03-30 10:30:00,58.17,58.49,58.17,58.41,101638.0,40.3785,40.6006,40.3785,40.5451,101638.0
2016-03-30 11:00:00,58.43,58.5,58.3,58.34,101522.0,40.5589,40.6075,40.4687,40.4965,101522.0
2016-03-30 11:30:00,58.33,58.35,58.17,58.2,79652.0,40.4895,40.5034,40.3785,40.3993,79652.0
2016-03-30 12:00:00,58.21,58.36,58.17,58.17,31992.0,40.4062,40.5103,40.3785,40.3785,31992.0
2016-03-30 12:30:00,58.18,58.19,57.97,58.0,24480.0,40.3854,40.3923,40.2396,40.2605,24480.0
2016-03-30 13:00:00,58.02,58.03,57.91,58.0,25556.0,40.2743,40.2813,40.198,40.2605,25556.0
2016-03-30 13:30:00,58.0,58.14,57.97,58.13,33981.0,40.2605,40.3576,40.2396,40.3507,33981.0
2016-03-30 14:00:00,58.12,58.26,58.09,58.25,42579.0,40.3437,40.4409,40.3229,40.434,42579.0
2016-03-30 14:30:00,58.24,58.34,58.17,58.31,34696.0,40.427,40.4965,40.3785,40.4756,34696.0
2016-03-30 15:00:00,58.31,58.44,58.3,58.34,224742.0,40.4756,40.5659,40.4687,40.4965,224742.0
2016-03-30 15:30:00,58.34,58.38,58.2,58.22,158818.0,40.4965,40.5242,40.3993,40.4132,158818.0
2016-03-31 09:30:00,58.12,58.81,58.07,58.48,122989.0,40.3437,40.8227,40.309,40.5936,122989.0
2016-03-31 10:00:00,58.47,58.7,58.44,58.55,168335.0,40.5867,40.7464,40.5659,40.6422,168335.0
2016-03-31 10:30:00,58.55,58.55,58.28,58.29,85065.0,40.6422,40.6422,40.4548,40.4618,85065.0
2016-03-31 11:00:00,58.31,58.35,58.19,58.2,42160.0,40.4756,40.5034,40.3923,40.3993,42160.0
2016-03-31 11:30:00,58.21,58.28,58.16,58.25,50129.0,40.4062,40.4548,40.3715,40.434,50129.0
2016-03-31 12:00:00,58.24,58.31,58.19,58.3,31013.0,40.427,40.4756,40.3923,40.4687,31013.0
2016-03-31 12:30:00,58.3,58.31,58.19,58.24,50789.0,40.4687,40.4756,40.3923,40.427,50789.0
2016-03-31 13:00:00,58.24,58.24,57.94,57.96,48665.0,40.427,40.427,40.2188,40.2327,48665.0
2016-03-31 13:30:00,57.97,58.02,57.88,58.01,53928.0,40.2396,40.2743,40.1772,40.2674,53928.0
2016-03-31 14:00:00,58.0,58.0,57.79,57.79,99578.0,40.2605,40.2605,40.1147,40.1147,99578.0
2016-03-31 14:30:00,57.79,57.92,57.77,57.89,34277.0,40.1147,40.2049,40.1008,40.1841,34277.0
2016-03-31 15:00:00,57.88,57.88,57.76,57.76,53379.0,40.1772,40.1772,40.0939,40.0939,53379.0
2016-03-31 15:30:00,57.76,57.78,57.55,57.57,251230.0,40.0939,40.1077,39.9481,39.962,251230.0
2016-04-01 09:30:00,56.87,56.96,56.32,56.82,132276.0,39.4761,39.5385,39.0943,39.4414,132276.0
2016-04-01 10:00:00,56.82,57.06,56.64,56.93,119896.0,39.4414,39.608,39.3164,39.5177,119896.0
2016-04-01 10:30:00,56.94,57.23,56.87,57.08,49848.0,39.5247,39.726,39.4761,39.6218,49848.0
2016-04-01 11:00:00,57.06,57.31,57.02,57.14,49665.0,39.608,39.7815,39.5802,39.6635,49665.0
2016-04-01 11:30:00,57.15,57.47,57.15,57.38,55163.0,39.6704,39.8926,39.6704,39.8301,55163.0
2016-04-01 12:00:00,57.37,57.46,57.28,57.28,32623.0,39.8231,39.8856,39.7607,39.7607,32623.0
2016-04-01 12:30:00,57.28,57.32,57.2,57.23,33317.0,39.7607,39.7884,39.7051,39.726,33317.0
2016-04-01 13:00:00,57.22,57.55,57.22,57.49,21856.0,39.719,39.9481,39.719,39.9064,21856.0
2016-04-01 13:30:00,57.48,57.51,57.38,57.42,38562.0,39.8995,39.9203,39.8301,39.8578,38562.0
2016-04-01 14:00:00,57.41,57.58,57.4,57.46,29161.0,39.8509,39.9689,39.844,39.8856,29161.0
2016-04-01 14:30:00,57.46,57.56,57.42,57.47,63727.0,39.8856,39.955,39.8578,39.8926,63727.0
2016-04-01 15:00:00,57.46,57.51,57.34,57.38,42470.0,39.8856,39.9203,39.8023,39.8301,42470.0
2016-04-01 15:30:00,57.38,57.71,57.36,57.7,232269.0,39.8301,40.0591,39.8162,40.0522,232269.0
2016-04-04 09:30:00,57.66,57.75,57.31,57.48,80478.0,40.0244,40.0869,39.7815,39.8995,80478.0
2016-04-04 10:00:00,57.47,57.73,57.43,57.56,50996.0,39.8926,40.073,39.8648,39.955,50996.0
2016-04-04 10:30:00,57.54,57.6,57.29,57.37,71576.0,39.9411,39.9828,39.7676,39.8231,71576.0
2016-04-04 11:00:00,57.37,57.5,57.33,57.45,43223.0,39.8231,39.9134,39.7954,39.8787,43223.0
2016-04-04 11:30:00,57.46,57.5,57.33,57.38,24808.0,39.8856,39.9134,39.7954,39.8301,24808.0
2016-04-04 12:00:00,57.38,57.48,57.31,57.32,65021.0,39.8301,39.8995,39.7815,39.7884,65021.0
2016-04-04 12:30:00,57.31,57.37,57.23,57.34,28029.0,39.7815,39.8231,39.726,39.8023,28029.0
2016-04-04 13:00:00,57.33,57.33,57.23,57.27,40729.0,39.7954,39.7954,39.726,39.7537,40729.0
2016-04-04 13:30:00,57.28,57.3,57.2,57.2,50877.0,39.7607,39.7746,39.7051,39.7051,50877.0
2016-04-04 14:00:00,57.19,57.23,57.15,57.17,76164.0,39.6982,39.726,39.6704,39.6843,76164.0
2016-04-04 14:30:00,57.17,57.26,57.15,57.22,68086.0,39.6843,39.7468,39.6704,39.719,68086.0
2016-04-04 15:00:00,57.22,57.25,57.13,57.16,117002.0,39.719,39.7398,39.6565,39.6774,117002.0
2016-04-04 15:30:00,57.16,57.23,57.06,57.2,294170.0,39.6774,39.726,39.608,39.7051,294170.0
2016-04-05 09:30:00,56.35,56.36,56.06,56.25,209598.0,39.1151,39.1221,38.9138,39.0457,209598.0
2016-04-05 10:00:00,56.25,56.35,56.11,56.32,150549.0,39.0457,39.1151,38.9485,39.0943,150549.0
2016-04-05 10:30:00,56.32,56.38,56.08,56.14,68619.0,39.0943,39.1359,38.9277,38.9693,68619.0
2016-04-05 11:00:00,56.13,56.27,56.07,56.23,71263.0,38.9624,39.0596,38.9208,39.0318,71263.0
2016-04-05 11:30:00,56.24,56.35,56.21,56.31,111306.0,39.0388,39.1151,39.0179,39.0873,111306.0
2016-04-05 12:00:00,56.3,56.42,56.21,56.26,58861.0,39.0804,39.1637,39.0179,39.0526,58861.0
2016-04-05 12:30:00,56.25,56.32,56.23,56.23,40729.0,39.0457,39.0943,39.0318,39.0318,40729.0
2016-04-05 13:00:00,56.23,56.31,56.17,56.29,39572.0,39.0318,39.0873,38.9902,39.0735,39572.0
2016-04-05 13:30:00,56.29,56.29,56.16,56.24,43640.0,39.0735,39.0735,38.9832,39.0388,43640.0
2016-04-05 14:00:00,56.23,56.28,56.16,56.26,64144.0,39.0318,39.0665,38.9832,39.0526,64144.0
2016-04-05 14:30:00,56.26,56.36,56.26,56.36,45822.0,39.0526,39.1221,39.0526,39.1221,45822.0
2016-04-05 15:00:00,56.37,56.46,56.32,56.46,98607.0,39.129,39.1915,39.0943,39.1915,98607.0
2016-04-05 15:30:00,56.46,56.5,56.29,56.34,218350.0,39.1915,39.2192,39.0735,39.1082,218350.0
2016-04-06 09:30:00,56.35,56.48,56.04,56.1,88784.0,39.1151,39.2054,38.8999,38.9416,88784.0
2016-04-06 10:00:00,56.07,56.17,55.68,55.8,60870.0,38.9208,38.9902,38.65,38.7333,60870.0
2016-04-06 10:30:00,55.82,56.15,55.78,56.07,50245.0,38.7472,38.9763,38.7194,38.9208,50245.0
2016-04-06 11:00:00,56.08,56.28,56.06,56.27,80582.0,38.9277,39.0665,38.9138,39.0596,80582.0
2016-04-06 11:30:00,56.28,56.53,56.27,56.52,24179.0,39.0665,39.2401,39.0596,39.2331,24179.0
2016-04-06 12:00:00,56.53,56.56,56.38,56.44,12898.0,39.2401,39.2609,39.1359,39.1776,12898.0
2016-04-06 12:30:00,56.45,56.47,56.31,56.35,27714.0,39.1845,39.1984,39.0873,39.1151,27714.0
2016-04-06 13:00:00,56.33,56.42,56.32,56.35,13311.0,39.1012,39.1637,39.0943,39.1151,13311.0
2016-04-06 13:30:00,56.34,56.43,56.26,56.26,18645.0,39.1082,39.1706,39.0526,39.0526,18645.0
2016-04-06 14:00:00,56.26,56.36,56.03,56.04,41462.0,39.0526,39.1221,38.893,38.8999,41462.0
2016-04-06 14:30:00,56.05,56.1,55.91,56.04,48692.0,38.9069,38.9416,38.8097,38.8999,48692.0
2016-04-06 15:00:00,56.03,56.26,56.03,56.21,48803.0,38.893,39.0526,38.893,39.0179,48803.0
2016-04-06 15:30:00,56.21,56.44,56.21,56.42,148871.0,39.0179,39.1776,39.0179,39.1637,148871.0
2016-04-07 09:30:00,55.94,56.15,55.68,56.08,123303.0,38.8305,38.9763,38.65,38.9277,123303.0
2016-04-07 10:00:00,56.06,56.22,56.0,56.09,116805.0,38.9138,39.0249,38.8722,38.9346,116805.0
2016-04-07 10:30:00,56.07,56.11,55.96,56.03,126646.0,38.9208,38.9485,38.8444,38.893,126646.0
2016-04-07 11:00:00,56.02,56.03,55.82,55.89,58849.0,38.886,38.893,38.7472,38.7958,58849.0
2016-04-07 11:30:00,55.91,56.19,55.9,56.13,72057.0,38.8097,39.004,38.8027,38.9624,72057.0
2016-04-07 12:00:00,56.12,56.19,56.11,56.17,30027.0,38.9555,39.004,38.9485,38.9902,30027.0
2016-04-07 12:30:00,56.16,56.27,56.09,56.25,22158.0,38.9832,39.0596,38.9346,39.0457,22158.0
2016-04-07 13:00:00,56.22,56.35,56.2,56.27,50962.0,39.0249,39.1151,39.011,39.0596,50962.0
2016-04-07 13:30:00,56.27,56.29,55.94,55.97,62686.0,39.0596,39.0735,38.8305,38.8513,62686.0
2016-04-07 14:00:00,55.97,56.0,55.71,55.83,222573.0,38.8513,38.8722,38.6709,38.7542,222573.0
2016-04-07 14:30:00,55.82,55.88,55.7,55.72,186782.0,38.7472,38.7889,38.6639,38.6778,186782.0
2016-04-07 15:00:00,55.73,55.94,55.72,55.92,44309.0,38.6847,38.8305,38.6778,38.8166,44309.0
2016-04-07 15:30:00,55.92,56.02,55.85,56.0,156282.0,38.8166,38.886,38.768,38.8722,156282.0
2016-04-08 09:30:00,56.84,57.45,56.84,57.29,173910.0,39.4552,39.8787,39.4552,39.7676,173910.0
2016-04-08 10:00:00,57.3,57.56,57.3,57.48,76680.0,39.7746,39.955,39.7746,39.8995,76680.0
2016-04-08 10:30:00,57.48,57.68,57.42,57.66,73741.0,39.8995,40.0383,39.8578,40.0244,73741.0
2016-04-08 11:00:00,57.65,57.75,57.6,57.72,87120.0,40.0175,40.0869,39.9828,40.0661,87120.0
2016-04-08 11:30:00,57.69,57.73,57.53,57.69,97203.0,40.0453,40.073,39.9342,40.0453,97203.0
2016-04-08 12:00:00,57.68,57.71,57.49,57.52,28493.0,40.0383,40.0591,39.9064,39.9273,28493.0
2016-04-08 12:30:00,57.51,57.74,57.51,57.6,40418.0,39.9203,40.08,39.9203,39.9828,40418.0
2016-04-08 13:00:00,57.61,57.61,57.43,57.46,40405.0,39.9897,39.9897,39.8648,39.8856,40405.0
2016-04-08 13:30:00,57.45,57.55,57.43,57.53,32156.0,39.8787,39.9481,39.8648,39.9342,32156.0
2016-04-08 14:00:00,57.54,57.66,57.5,57.63,34578.0,39.9411,40.0244,39.9134,40.0036,34578.0
2016-04-08 14:30:00,57.61,57.61,57.41,57.45,26853.0,39.9897,39.9897,39.8509,39.8787,26853.0
2016-04-08 15:00:00,57.47,57.49,57.35,57.44,55814.0,39.8926,39.9064,39.8093,39.8717,55814.0
2016-04-08 15:30:00,57.43,57.66,57.37,57.62,266260.0,39.8648,40.0244,39.8231,39.9967,266260.0
2016-04-11 09:30:00,57.84,58.4,57.76,58.36,162379.0,40.1494,40.5381,40.0939,40.5103,162379.0
2016-04-11 10:00:00,58.38,58.53,58.32,58.48,114291.0,40.5242,40.6283,40.4826,40.5936,114291.0
2016-04-11 10:30:00,58.49,58.59,58.21,58.35,98950.0,40.6006,40.67,40.4062,40.5034,98950.0
2016-04-11 11:00:00,58.35,58.55,58.33,58.52,92291.0,40.5034,40.6422,40.4895,40.6214,92291.0
2016-04-11 11:30:00,58.52,58.53,58.2,58.35,81823.0,40.6214,40.6283,40.3993,40.5034,81823.0
2016-04-11 12:00:00,58.35,58.46,58.28,58.31,31681.0,40.5034,40.5798,40.4548,40.4756,31681.0
2016-04-11 12:30:00,58.31,58.38,58.24,58.37,31010.0,40.4756,40.5242,40.427,40.5173,31010.0
2016-04-11 13:00:00,58.37,58.37,58.22,58.23,24637.0,40.5173,40.5173,40.4132,40.4201,24637.0
2016-04-11 13:30:00,58.23,58.24,58.15,58.2,47587.0,40.4201,40.427,40.3646,40.3993,47587.0
2016-04-11 14:00:00,58.19,58.32,58.17,58.22,35074.0,40.3923,40.4826,40.3785,40.4132,35074.0
2016-04-11 14:30:00,58.21,58.31,58.19,58.28,33439.0,40.4062,40.4756,40.3923,40.4548,33439.0
2016-04-11 15:00:00,58.28,58.29,58.13,58.13,58479.0,40.4548,40.4618,40.3507,40.3507,58479.0
2016-04-11 15:30:00,58.13,58.2,58.07,58.07,177229.0,40.3507,40.3993,40.309,40.309,177229.0
2016-04-12 09:30:00,58.37,58.45,58.18,58.44,110790.0,40.5173,40.5728,40.3854,40.5659,110790.0
2016-04-12 10:00:00,58.44,58.5,58.17,58.32,171057.0,40.5659,40.6075,40.3785,40.4826,171057.0
2016-04-12 10:30:00,58.3,58.77,58.3,58.74,78105.0,40.4687,40.7949,40.4687,40.7741,78105.0
2016-04-12 11:00:00,58.73,59.2,58.72,59.15,222147.0,40.7672,41.0934,40.7602,41.0587,222147.0
2016-04-12 11:30:00,59.14,59.35,59.14,59.28,132079.0,41.0518,41.1975,41.0518,41.149,132079.0
2016-04-12 12:00:00,59.26,59.42,59.19,59.39,70762.0,41.1351,41.2461,41.0865,41.2253,70762.0
2016-04-12 12:30:00,59.38,59.62,59.37,59.5,197032.0,41.2184,41.385,41.2114,41.3017,197032.0
2016-04-12 13:00:00,59.49,59.67,59.44,59.67,93116.0,41.2947,41.4197,41.26,41.4197,93116.0
2016-04-12 13:30:00,59.64,59.78,59.56,59.73,91699.0,41.3989,41.496,41.3433,41.4613,91699.0
2016-04-12 14:00:00,59.73,59.76,59.57,59.57,43759.0,41.4613,41.4821,41.3503,41.3503,43759.0
2016-04-12 14:30:00,59.57,59.75,59.57,59.65,64720.0,41.3503,41.4752,41.3503,41.4058,64720.0
2016-04-12 15:00:00,59.65,59.73,59.44,59.46,68575.0,41.4058,41.4613,41.26,41.2739,68575.0
2016-04-12 15:30:00,59.46,59.52,59.31,59.37,263860.0,41.2739,41.3156,41.1698,41.2114,263860.0
2016-04-13 09:30:00,59.79,59.81,59.47,59.65,214618.0,41.503,41.5169,41.2808,41.4058,214618.0
2016-04-13 10:00:00,59.72,59.88,59.57,59.82,103428.0,41.4544,41.5654,41.3503,41.5238,103428.0
2016-04-13 10:30:00,59.83,60.08,59.73,59.89,97912.0,41.5307,41.7043,41.4613,41.5724,97912.0
2016-04-13 11:00:00,59.9,60.08,59.83,59.86,90594.0,41.5793,41.7043,41.5307,41.5516,90594.0
2016-04-13 11:30:00,59.87,60.22,59.87,60.13,119228.0,41.5585,41.8015,41.5585,41.739,119228.0
2016-04-13 12:00:00,60.13,60.2,59.93,60.0,87190.0,41.739,41.7876,41.6002,41.6487,87190.0
2016-04-13 12:30:00,60.0,60.11,60.0,60.1,35633.0,41.6487,41.7251,41.6487,41.7182,35633.0
2016-04-13 13:00:00,60.12,60.13,59.92,59.97,67958.0,41.732,41.739,41.5932,41.6279,67958.0
2016-04-13 13:30:00,59.98,60.11,59.95,60.09,44477.0,41.6349,41.7251,41.614,41.7112,44477.0
2016-04-13 14:00:00,60.09,60.14,60.03,60.05,52294.0,41.7112,41.7459,41.6696,41.6835,52294.0
2016-04-13 14:30:00,60.07,60.15,60.04,60.12,82346.0,41.6973,41.7529,41.6765,41.732,82346.0
2016-04-13 15:00:00,60.12,60.15,59.99,60.02,44977.0,41.732,41.7529,41.6418,41.6626,44977.0
2016-04-13 15:30:00,60.02,60.09,59.91,59.94,203450.0,41.6626,41.7112,41.5863,41.6071,203450.0
2016-04-14 09:30:00,59.94,60.37,59.94,60.13,139477.0,41.6071,41.9056,41.6071,41.739,139477.0
2016-04-14 10:00:00,60.15,60.33,60.07,60.3,76944.0,41.7529,41.8778,41.6973,41.857,76944.0
2016-04-14 10:30:00,60.32,60.46,60.26,60.45,72290.0,41.8709,41.9681,41.8292,41.9611,72290.0
2016-04-14 11:00:00,60.44,60.64,60.44,60.53,62382.0,41.9542,42.093,41.9542,42.0166,62382.0
2016-04-14 11:30:00,60.53,60.7,60.52,60.59,51169.0,42.0166,42.1346,42.0097,42.0583,51169.0
2016-04-14 12:00:00,60.6,60.67,60.54,60.58,20635.0,42.0652,42.1138,42.0236,42.0513,20635.0
2016-04-14 12:30:00,60.57,60.57,60.3,60.34,69484.0,42.0444,42.0444,41.857,41.8848,69484.0
2016-04-14 13:00:00,60.34,60.38,60.19,60.21,27725.0,41.8848,41.9125,41.7806,41.7945,27725.0
2016-04-14 13:30:00,60.22,60.25,60.1,60.18,61509.0,41.8015,41.8223,41.7182,41.7737,61509.0
2016-04-14 14:00:00,60.19,60.3,60.13,60.15,41554.0,41.7806,41.857,41.739,41.7529,41554.0
2016-04-14 14:30:00,60.14,60.24,60.09,60.17,96977.0,41.7459,41.8153,41.7112,41.7667,96977.0
2016-04-14 15:00:00,60.18,60.21,60.13,60.16,71639.0,41.7737,41.7945,41.739,41.7598,71639.0
2016-04-14 15:30:00,60.17,60.23,60.11,60.2,105051.0,41.7667,41.8084,41.7251,41.7876,105051.0
2016-04-15 09:30:00,60.1,60.3,59.97,60.0,111133.0,41.7182,41.857,41.6279,41.6487,111133.0
2016-04-15 10:00:00,60.01,60.09,59.84,60.06,60996.0,41.6557,41.7112,41.5377,41.6904,60996.0
2016-04-15 10:30:00,60.05,60.08,59.91,60.02,73350.0,41.6835,41.7043,41.5863,41.6626,73350.0
2016-04-15 11:00:00,60.01,60.16,60.01,60.11,49605.0,41.6557,41.7598,41.6557,41.7251,49605.0
2016-04-15 11:30:00,60.1,60.28,60.05,60.21,72108.0,41.7182,41.8431,41.6835,41.7945,72108.0
2016-04-15 12:00:00,60.2,60.32,60.19,60.29,35992.0,41.7876,41.8709,41.7806,41.85,35992.0
2016-04-15 12:30:00,60.28,60.35,60.24,60.33,39382.0,41.8431,41.8917,41.8153,41.8778,39382.0
2016-04-15 13:00:00,60.31,60.41,60.31,60.38,48590.0,41.8639,41.9333,41.8639,41.9125,48590.0
2016-04-15 13:30:00,60.38,60.39,60.28,60.37,53095.0,41.9125,41.9195,41.8431,41.9056,53095.0
2016-04-15 14:00:00,60.37,60.43,60.32,60.41,52065.0,41.9056,41.9472,41.8709,41.9333,52065.0
2016-04-15 14:30:00,60.4,60.44,60.38,60.4,38724.0,41.9264,41.9542,41.9125,41.9264,38724.0
2016-04-15 15:00:00,60.4,60.44,60.36,60.42,57969.0,41.9264,41.9542,41.8986,41.9403,57969.0
2016-04-15 15:30:00,60.43,60.44,60.31,60.42,148451.0,41.9472,41.9542,41.8639,41.9403,148451.0
2016-04-18 09:30:00,59.92,60.35,59.86,60.34,147018.0,41.5932,41.8917,41.5516,41.8848,147018.0
2016-04-18 10:00:00,60.37,60.62,60.37,60.42,89398.0,41.9056,42.0791,41.9056,41.9403,89398.0
2016-04-18 10:30:00,60.41,60.45,60.18,60.34,58489.0,41.9333,41.9611,41.7737,41.8848,58489.0
2016-04-18 11:00:00,60.32,60.39,60.21,60.26,65314.0,41.8709,41.9195,41.7945,41.8292,65314.0
2016-04-18 11:30:00,60.28,60.58,60.28,60.55,53784.0,41.8431,42.0513,41.8431,42.0305,53784.0
2016-04-18 12:00:00,60.55,60.62,60.51,60.6,27934.0,42.0305,42.0791,42.0028,42.0652,27934.0
2016-04-18 12:30:00,60.62,60.67,60.5,60.62,45737.0,42.0791,42.1138,41.9958,42.0791,45737.0
2016-04-18 13:00:00,60.62,60.65,60.47,60.54,32161.0,42.0791,42.0999,41.975,42.0236,32161.0
2016-04-18 13:30:00,60.55,60.58,60.45,60.51,35986.0,42.0305,42.0513,41.9611,42.0028,35986.0
2016-04-18 14:00:00,60.51,60.6,60.39,60.55,41728.0,42.0028,42.0652,41.9195,42.0305,41728.0
2016-04-18 14:30:00,60.54,60.69,60.53,60.66,28138.0,42.0236,42.1277,42.0166,42.1069,28138.0
2016-04-18 15:00:00,60.65,60.75,60.64,60.74,52152.0,42.0999,42.1694,42.093,42.1624,52152.0
2016-04-18 15:30:00,60.74,60.82,60.69,60.79,152753.0,42.1624,42.2179,42.1277,42.1971,152753.0
2016-04-19 09:30:00,61.31,61.7,61.28,61.69,109140.0,42.5581,42.8288,42.5373,42.8218,109140.0
2016-04-19 10:00:00,61.68,61.73,61.58,61.6,65232.0,42.8149,42.8496,42.7455,42.7594,65232.0
2016-04-19 10:30:00,61.6,61.86,61.56,61.86,63632.0,42.7594,42.9399,42.7316,42.9399,63632.0
2016-04-19 11:00:00,61.85,61.95,61.81,61.9,45402.0,42.9329,43.0023,42.9051,42.9676,45402.0
2016-04-19 11:30:00,61.9,61.96,61.68,61.71,48281.0,42.9676,43.0093,42.8149,42.8357,48281.0
2016-04-19 12:00:00,61.71,61.73,61.52,61.58,46073.0,42.8357,42.8496,42.7038,42.7455,46073.0
2016-04-19 12:30:00,61.55,61.57,61.42,61.57,41964.0,42.7247,42.7386,42.6344,42.7386,41964.0
2016-04-19 13:00:00,61.56,61.7,61.56,61.64,21002.0,42.7316,42.8288,42.7316,42.7871,21002.0
2016-04-19 13:30:00,61.64,61.73,61.56,61.73,92886.0,42.7871,42.8496,42.7316,42.8496,92886.0
2016-04-19 14:00:00,61.76,61.83,61.69,61.81,34205.0,42.8704,42.919,42.8218,42.9051,34205.0
2016-04-19 14:30:00,61.79,61.85,61.73,61.83,29680.0,42.8913,42.9329,42.8496,42.919,29680.0
2016-04-19 15:00:00,61.82,61.91,61.79,61.87,36116.0,42.9121,42.9746,42.8913,42.9468,36116.0
2016-04-19 15:30:00,61.87,61.94,61.8,61.87,265291.0,42.9468,42.9954,42.8982,42.9468,265291.0
2016-04-20 09:30:00,61.81,62.25,61.7,62.16,102213.0,42.9051,43.2106,42.8288,43.1481,102213.0
2016-04-20 10:00:00,62.16,62.2,61.95,61.99,53977.0,43.1481,43.1759,43.0023,43.0301,53977.0
2016-04-20 10:30:00,61.99,62.25,61.99,62.16,58663.0,43.0301,43.2106,43.0301,43.1481,58663.0
2016-04-20 11:00:00,62.17,62.41,62.08,62.38,137274.0,43.155,43.3216,43.0926,43.3008,137274.0
2016-04-20 11:30:00,62.38,62.57,62.35,62.39,161442.0,43.3008,43.4327,43.28,43.3078,161442.0
2016-04-20 12:00:00,62.4,62.42,62.27,62.28,53403.0,43.3147,43.3286,43.2245,43.2314,53403.0
2016-04-20 12:30:00,62.28,62.48,62.26,62.42,110187.0,43.2314,43.3702,43.2175,43.3286,110187.0
2016-04-20 13:00:00,62.43,62.52,62.41,62.46,86694.0,43.3355,43.398,43.3216,43.3563,86694.0
2016-04-20 13:30:00,62.46,62.54,62.44,62.45,194164.0,43.3563,43.4119,43.3425,43.3494,194164.0
2016-04-20 14:00:00,62.45,62.54,62.4,62.54,40093.0,43.3494,43.4119,43.3147,43.4119,40093.0
2016-04-20 14:30:00,62.53,62.53,62.44,62.44,81418.0,43.4049,43.4049,43.3425,43.3425,81418.0
2016-04-20 15:00:00,62.44,62.48,62.3,62.3,82265.0,43.3425,43.3702,43.2453,43.2453,82265.0
2016-04-20 15:30:00,62.3,62.33,62.14,62.23,316215.0,43.2453,43.2661,43.1342,43.1967,316215.0
2016-04-21 09:30:00,61.37,61.45,60.85,60.85,229392.0,43.0399,43.096,42.6752,42.6752,229392.0
2016-04-21 10:00:00,60.85,61.15,60.8,60.92,116481.0,42.6752,42.8856,42.6401,42.7243,116481.0
2016-04-21 10:30:00,60.91,61.08,60.87,60.87,46456.0,42.7173,42.8365,42.6892,42.6892,46456.0
2016-04-21 11:00:00,60.88,60.93,60.75,60.9,55694.0,42.6962,42.7313,42.605,42.7102,55694.0
2016-04-21 11:30:00,60.9,60.98,60.79,60.95,179354.0,42.7102,42.7663,42.6331,42.7453,179354.0
2016-04-21 12:00:00,60.95,61.11,60.94,61.1,77116.0,42.7453,42.8575,42.7383,42.8505,77116.0
2016-04-21 12:30:00,61.11,61.17,61.03,61.06,99455.0,42.8575,42.8996,42.8014,42.8225,99455.0
2016-04-21 13:00:00,61.05,61.09,60.87,60.95,43917.0,42.8154,42.8435,42.6892,42.7453,43917.0
2016-04-21 13:30:00,60.95,61.0,60.77,60.82,69195.0,42.7453,42.7804,42.6191,42.6541,69195.0
2016-04-21 14:00:00,60.81,60.85,60.72,60.74,56720.0,42.6471,42.6752,42.584,42.598,56720.0
2016-04-21 14:30:00,60.73,60.73,60.61,60.72,32222.0,42.591,42.591,42.5069,42.584,32222.0
2016-04-21 15:00:00,60.71,60.78,60.64,60.65,55025.0,42.577,42.6261,42.5279,42.5349,55025.0
2016-04-21 15:30:00,60.65,60.89,60.65,60.87,160849.0,42.5349,42.7032,42.5349,42.6892,160849.0
2016-04-22 09:30:00,61.11,61.56,61.11,61.54,101819.0,42.8575,43.1731,42.8575,43.1591,101819.0
2016-04-22 10:00:00,61.55,61.73,61.49,61.56,65708.0,43.1661,43.2923,43.124,43.1731,65708.0
2016-04-22 10:30:00,61.57,61.61,61.22,61.35,52833.0,43.1801,43.2082,42.9347,43.0258,52833.0
2016-04-22 11:00:00,61.37,61.45,61.21,61.25,38176.0,43.0399,43.096,42.9277,42.9557,38176.0
2016-04-22 11:30:00,61.25,61.37,61.22,61.29,28826.0,42.9557,43.0399,42.9347,42.9838,28826.0
2016-04-22 12:00:00,61.3,61.3,61.03,61.03,26858.0,42.9908,42.9908,42.8014,42.8014,26858.0
2016-04-22 12:30:00,61.04,61.16,61.03,61.04,51310.0,42.8084,42.8926,42.8014,42.8084,51310.0
2016-04-22 13:00:00,61.05,61.22,61.05,61.11,24567.0,42.8154,42.9347,42.8154,42.8575,24567.0
2016-04-22 13:30:00,61.11,61.35,61.09,61.34,50166.0,42.8575,43.0258,42.8435,43.0188,50166.0
2016-04-22 14:00:00,61.34,61.46,61.32,61.43,111779.0,43.0188,43.103,43.0048,43.0819,111779.0
2016-04-22 14:30:00,61.44,61.5,61.42,61.44,44553.0,43.089,43.131,43.0749,43.089,44553.0
2016-04-22 15:00:00,61.44,61.44,61.34,61.37,55656.0,43.089,43.089,43.0188,43.0399,55656.0
2016-04-22 15:30:00,61.37,61.41,61.25,61.26,184070.0,43.0399,43.0679,42.9557,42.9627,184070.0
2016-04-25 09:30:00,60.93,61.22,60.86,61.0,98886.0,42.7313,42.9347,42.6822,42.7804,98886.0
2016-04-25 10:00:00,61.0,61.02,60.74,60.77,40760.0,42.7804,42.7944,42.598,42.6191,40760.0
2016-04-25 10:30:00,60.76,60.84,60.68,60.84,37035.0,42.6121,42.6682,42.556,42.6682,37035.0
2016-04-25 11:00:00,60.82,61.09,60.82,61.06,43612.0,42.6541,42.8435,42.6541,42.8225,43612.0
2016-04-25 11:30:00,61.06,61.06,60.89,60.95,42369.0,42.8225,42.8225,42.7032,42.7453,42369.0
2016-04-25 12:00:00,60.96,60.97,60.85,60.94,23649.0,42.7523,42.7593,42.6752,42.7383,23649.0
2016-04-25 12:30:00,60.94,61.08,60.9,61.02,60568.0,42.7383,42.8365,42.7102,42.7944,60568.0
2016-04-25 13:00:00,61.03,61.11,61.01,61.1,18651.0,42.8014,42.8575,42.7874,42.8505,18651.0
2016-04-25 13:30:00,61.1,61.12,60.99,61.04,26746.0,42.8505,42.8645,42.7734,42.8084,26746.0
2016-04-25 14:00:00,61.04,61.08,60.92,61.01,34123.0,42.8084,42.8365,42.7243,42.7874,34123.0
2016-04-25 14:30:00,61.01,61.08,60.97,61.07,25843.0,42.7874,42.8365,42.7593,42.8295,25843.0
2016-04-25 15:00:00,61.05,61.06,60.95,60.96,50750.0,42.8154,42.8225,42.7453,42.7523,50750.0
2016-04-25 15:30:00,60.95,60.98,60.87,60.96,134368.0,42.7453,42.7663,42.6892,42.7523,134368.0
2016-04-26 09:30:00,61.28,61.58,61.21,61.56,88433.0,42.9767,43.1871,42.9277,43.1731,88433.0
2016-04-26 10:00:00,61.56,61.9,61.55,61.61,63185.0,43.1731,43.4116,43.1661,43.2082,63185.0
2016-04-26 10:30:00,61.62,61.77,61.58,61.74,61714.0,43.2152,43.3204,43.1871,43.2993,61714.0
2016-04-26 11:00:00,61.74,61.88,61.66,61.87,52823.0,43.2993,43.3975,43.2432,43.3905,52823.0
2016-04-26 11:30:00,61.86,61.9,61.76,61.84,42235.0,43.3835,43.4116,43.3134,43.3695,42235.0
2016-04-26 12:00:00,61.84,61.9,61.8,61.8,29363.0,43.3695,43.4116,43.3414,43.3414,29363.0
2016-04-26 12:30:00,61.83,61.83,61.69,61.75,36303.0,43.3625,43.3625,43.2643,43.3064,36303.0
2016-04-26 13:00:00,61.76,61.77,61.64,61.7,22238.0,43.3134,43.3204,43.2292,43.2713,22238.0
2016-04-26 13:30:00,61.72,61.77,61.6,61.63,24185.0,43.2853,43.3204,43.2012,43.2222,24185.0
2016-04-26 14:00:00,61.62,61.78,61.62,61.75,36385.0,43.2152,43.3274,43.2152,43.3064,36385.0
2016-04-26 14:30:00,61.75,61.79,61.65,61.66,39237.0,43.3064,43.3344,43.2362,43.2432,39237.0
2016-04-26 15:00:00,61.65,61.67,61.55,61.62,47353.0,43.2362,43.2503,43.1661,43.2152,47353.0
2016-04-26 15:30:00,61.63,61.73,61.61,61.68,82742.0,43.2222,43.2923,43.2082,43.2573,82742.0
2016-04-27 09:30:00,61.74,62.0,61.69,62.0,91658.0,43.2993,43.4817,43.2643,43.4817,91658.0
2016-04-27 10:00:00,61.99,62.1,61.87,62.08,70162.0,43.4747,43.5518,43.3905,43.5378,70162.0
2016-04-27 10:30:00,62.07,62.07,61.69,61.71,81104.0,43.5308,43.5308,43.2643,43.2783,81104.0
2016-04-27 11:00:00,61.72,61.81,61.66,61.81,37598.0,43.2853,43.3484,43.2432,43.3484,37598.0
2016-04-27 11:30:00,61.81,61.86,61.76,61.82,23443.0,43.3484,43.3835,43.3134,43.3555,23443.0
2016-04-27 12:00:00,61.83,61.86,61.77,61.84,32271.0,43.3625,43.3835,43.3204,43.3695,32271.0
2016-04-27 12:30:00,61.82,61.87,61.71,61.75,27230.0,43.3555,43.3905,43.2783,43.3064,27230.0
2016-04-27 13:00:00,61.75,61.78,61.71,61.76,24786.0,43.3064,43.3274,43.2783,43.3134,24786.0
2016-04-27 13:30:00,61.76,61.81,61.7,61.74,43902.0,43.3134,43.3484,43.2713,43.2993,43902.0
2016-04-27 14:00:00,61.74,61.95,61.46,61.77,68084.0,43.2993,43.4466,43.103,43.3204,68084.0
2016-04-27 14:30:00,61.77,61.83,61.69,61.75,74336.0,43.3204,43.3625,43.2643,43.3064,74336.0
2016-04-27 15:00:00,61.74,61.83,61.73,61.8,50350.0,43.2993,43.3625,43.2923,43.3414,50350.0
2016-04-27 15:30:00,61.8,61.89,61.79,61.79,157965.0,43.3414,43.4045,43.3344,43.3344,157965.0
2016-04-28 09:30:00,61.53,61.8,61.29,61.76,93919.0,43.1521,43.3414,42.9838,43.3134,93919.0
2016-04-28 10:00:00,61.73,61.88,61.68,61.75,142195.0,43.2923,43.3975,43.2573,43.3064,142195.0
2016-04-28 10:30:00,61.75,62.01,61.69,61.98,47804.0,43.3064,43.4887,43.2643,43.4677,47804.0
2016-04-28 11:00:00,62.0,62.06,61.91,62.03,24696.0,43.4817,43.5238,43.4186,43.5027,24696.0
2016-04-28 11:30:00,62.02,62.14,62.02,62.11,81299.0,43.4957,43.5799,43.4957,43.5588,81299.0
2016-04-28 12:00:00,62.1,62.25,62.1,62.22,111815.0,43.5518,43.657,43.5518,43.636,111815.0
2016-04-28 12:30:00,62.2,62.34,62.16,62.26,38869.0,43.622,43.7201,43.5939,43.664,38869.0
2016-04-28 13:00:00,62.27,62.31,62.25,62.29,77919.0,43.671,43.6991,43.657,43.6851,77919.0
2016-04-28 13:30:00,62.29,62.32,62.21,62.28,32592.0,43.6851,43.7061,43.629,43.6781,32592.0
2016-04-28 14:00:00,62.28,62.33,62.25,62.32,32672.0,43.6781,43.7131,43.657,43.7061,32672.0
2016-04-28 14:30:00,62.31,62.37,62.19,62.22,57006.0,43.6991,43.7412,43.6149,43.636,57006.0
2016-04-28 15:00:00,62.21,62.21,61.83,61.84,81890.0,43.629,43.629,43.3625,43.3695,81890.0
2016-04-28 15:30:00,61.84,62.11,61.84,61.98,163519.0,43.3695,43.5588,43.3695,43.4677,163519.0
2016-04-29 09:30:00,61.87,62.4,61.87,62.12,207270.0,43.3905,43.7622,43.3905,43.5659,207270.0
2016-04-29 10:00:00,62.13,62.55,62.09,62.55,159285.0,43.5729,43.8674,43.5448,43.8674,159285.0
2016-04-29 10:30:00,62.54,62.78,62.4,62.42,223746.0,43.8604,44.0287,43.7622,43.7762,223746.0
2016-04-29 11:00:00,62.42,62.44,62.19,62.21,82093.0,43.7762,43.7903,43.6149,43.629,82093.0
2016-04-29 11:30:00,62.2,62.2,62.02,62.09,101954.0,43.622,43.622,43.4957,43.5448,101954.0
2016-04-29 12:00:00,62.07,62.19,62.01,62.17,63506.0,43.5308,43.6149,43.4887,43.6009,63506.0
2016-04-29 12:30:00,62.16,62.25,62.15,62.18,48777.0,43.5939,43.657,43.5869,43.6079,48777.0
2016-04-29 13:00:00,62.18,62.29,62.17,62.19,52736.0,43.6079,43.6851,43.6009,43.6149,52736.0
2016-04-29 13:30:00,62.2,62.21,61.99,62.03,119022.0,43.622,43.629,43.4747,43.5027,119022.0
2016-04-29 14:00:00,62.02,62.07,61.94,62.06,47374.0,43.4957,43.5308,43.4396,43.5238,47374.0
2016-04-29 14:30:00,62.07,62.28,62.06,62.22,138513.0,43.5308,43.6781,43.5238,43.636,138513.0
2016-04-29 15:00:00,62.21,62.29,62.13,62.14,172690.0,43.629,43.6851,43.5729,43.5799,172690.0
2016-04-29 15:30:00,62.14,62.35,62.11,62.12,141135.0,43.5799,43.7272,43.5588,43.5659,141135.0
2016-05-02 09:30:00,62.31,62.39,61.66,61.85,65783.0,43.6991,43.7552,43.2432,43.3765,65783.0
2016-05-02 10:00:00,61.82,62.18,61.66,62.04,41855.0,43.3555,43.6079,43.2432,43.5097,41855.0
2016-05-02 10:30:00,62.03,62.06,61.83,61.98,30130.0,43.5027,43.5238,43.3625,43.4677,30130.0
2016-05-02 11:00:00,62.02,62.18,61.98,62.06,43922.0,43.4957,43.6079,43.4677,43.5238,43922.0
2016-05-02 11:30:00,62.06,62.11,61.86,61.89,25994.0,43.5238,43.5588,43.3835,43.4045,25994.0
2016-05-02 12:00:00,61.86,61.98,61.82,61.87,32444.0,43.3835,43.4677,43.3555,43.3905,32444.0
2016-05-02 12:30:00,61.87,62.02,61.87,61.97,22851.0,43.3905,43.4957,43.3905,43.4607,22851.0
2016-05-02 13:00:00,61.99,62.13,61.99,62.1,27948.0,43.4747,43.5729,43.4747,43.5518,27948.0
2016-05-02 13:30:00,62.1,62.12,61.96,62.0,44200.0,43.5518,43.5659,43.4536,43.4817,44200.0
2016-05-02 14:00:00,62.0,62.11,61.97,62.0,20882.0,43.4817,43.5588,43.4607,43.4817,20882.0
2016-05-02 14:30:00,62.0,62.03,61.92,61.92,29372.0,43.4817,43.5027,43.4256,43.4256,29372.0
2016-05-02 15:00:00,61.93,61.93,61.84,61.85,39114.0,43.4326,43.4326,43.3695,43.3765,39114.0
2016-05-02 15:30:00,61.85,62.03,61.83,61.97,72961.0,43.3765,43.5027,43.3625,43.4607,72961.0
2016-05-03 09:30:00,61.11,61.11,60.37,60.41,183728.0,42.8575,42.8575,42.3385,42.3666,183728.0
2016-05-03 10:00:00,60.43,60.45,59.86,60.16,131755.0,42.3806,42.3946,41.9809,42.1913,131755.0
2016-05-03 10:30:00,60.16,60.16,59.9,59.94,99489.0,42.1913,42.1913,42.0089,42.037,99489.0
2016-05-03 11:00:00,59.95,60.01,59.78,59.84,51423.0,42.044,42.0861,41.9248,41.9668,51423.0
2016-05-03 11:30:00,59.79,60.14,59.79,60.02,50803.0,41.9318,42.1772,41.9318,42.0931,50803.0
2016-05-03 12:00:00,60.02,60.1,60.0,60.03,41970.0,42.0931,42.1492,42.0791,42.1001,41970.0
2016-05-03 12:30:00,60.02,60.17,60.02,60.09,28627.0,42.0931,42.1983,42.0931,42.1422,28627.0
2016-05-03 13:00:00,60.09,60.22,60.07,60.17,44422.0,42.1422,42.2333,42.1281,42.1983,44422.0
2016-05-03 13:30:00,60.19,60.22,60.0,60.0,50390.0,42.2123,42.2333,42.0791,42.0791,50390.0
2016-05-03 14:00:00,60.0,60.04,59.81,59.85,94996.0,42.0791,42.1071,41.9458,41.9739,94996.0
2016-05-03 14:30:00,59.86,59.92,59.7,59.74,63974.0,41.9809,42.023,41.8687,41.8967,63974.0
2016-05-03 15:00:00,59.75,59.86,59.74,59.79,62704.0,41.9037,41.9809,41.8967,41.9318,62704.0
2016-05-03 15:30:00,59.77,59.96,59.69,59.92,280855.0,41.9178,42.051,41.8616,42.023,280855.0
2016-05-04 09:30:00,59.32,59.39,59.01,59.31,112110.0,41.6022,41.6513,41.3848,41.5951,112110.0
2016-05-04 10:00:00,59.32,59.42,59.03,59.23,88056.0,41.6022,41.6723,41.3988,41.539,88056.0
2016-05-04 10:30:00,59.22,59.22,58.71,58.73,79382.0,41.532,41.532,41.1744,41.1884,79382.0
2016-05-04 11:00:00,58.74,58.83,58.44,58.46,49962.0,41.1954,41.2585,40.985,40.999,49962.0
2016-05-04 11:30:00,58.48,58.66,58.46,58.46,50749.0,41.0131,41.1393,40.999,40.999,50749.0
2016-05-04 12:00:00,58.46,58.51,58.33,58.38,109322.0,40.999,41.0341,40.9079,40.9429,109322.0
2016-05-04 12:30:00,58.37,58.46,58.17,58.24,71770.0,40.9359,40.999,40.7956,40.8447,71770.0
2016-05-04 13:00:00,58.24,58.43,58.23,58.43,82261.0,40.8447,40.978,40.8377,40.978,82261.0
2016-05-04 13:30:00,58.42,58.53,58.41,58.47,51055.0,40.971,41.0481,40.964,41.006,51055.0
2016-05-04 14:00:00,58.47,58.6,58.36,58.59,68801.0,41.006,41.0972,40.9289,41.0902,68801.0
2016-05-04 14:30:00,58.58,58.64,58.54,58.59,45632.0,41.0832,41.1253,41.0551,41.0902,45632.0
2016-05-04 15:00:00,58.59,58.65,58.43,58.62,52173.0,41.0902,41.1323,40.978,41.1112,52173.0
2016-05-04 15:30:00,58.61,58.85,58.58,58.79,214915.0,41.1042,41.2725,41.0832,41.2305,214915.0
2016-05-05 09:30:00,59.22,59.22,58.49,58.86,185061.0,41.532,41.532,41.0201,41.2796,185061.0
2016-05-05 10:00:00,58.85,59.07,58.77,58.79,115354.0,41.2725,41.4268,41.2164,41.2305,115354.0
2016-05-05 10:30:00,58.79,58.91,58.58,58.69,83033.0,41.2305,41.3146,41.0832,41.1603,83033.0
2016-05-05 11:00:00,58.7,58.79,58.51,58.57,68676.0,41.1673,41.2305,41.0341,41.0762,68676.0
2016-05-05 11:30:00,58.57,58.59,58.5,58.53,45153.0,41.0762,41.0902,41.0271,41.0481,45153.0
2016-05-05 12:00:00,58.5,58.55,58.47,58.51,48075.0,41.0271,41.0621,41.006,41.0341,48075.0
2016-05-05 12:30:00,58.51,58.69,58.46,58.65,64187.0,41.0341,41.1603,40.999,41.1323,64187.0
2016-05-05 13:00:00,58.65,58.74,58.41,58.42,48178.0,41.1323,41.1954,40.964,40.971,48178.0
2016-05-05 13:30:00,58.43,58.57,58.41,58.54,37169.0,40.978,41.0762,40.964,41.0551,37169.0
2016-05-05 14:00:00,58.53,58.61,58.45,58.59,46114.0,41.0481,41.1042,40.992,41.0902,46114.0
2016-05-05 14:30:00,58.58,58.74,58.57,58.69,74749.0,41.0832,41.1954,41.0762,41.1603,74749.0
2016-05-05 15:00:00,58.69,58.74,58.61,58.71,50532.0,41.1603,41.1954,41.1042,41.1744,50532.0
2016-05-05 15:30:00,58.72,58.84,58.68,58.8,214519.0,41.1814,41.2655,41.1533,41.2375,214519.0
2016-05-06 09:30:00,58.31,58.89,58.14,58.76,294533.0,40.8938,41.3006,40.7746,41.2094,294533.0
2016-05-06 10:00:00,58.75,58.98,58.72,58.89,238042.0,41.2024,41.3637,41.1814,41.3006,238042.0
2016-05-06 10:30:00,58.86,58.93,58.71,58.84,345740.0,41.2796,41.3286,41.1744,41.2655,345740.0
2016-05-06 11:00:00,58.84,59.13,58.77,59.1,77179.0,41.2655,41.4689,41.2164,41.4479,77179.0
2016-05-06 11:30:00,59.11,59.22,59.02,59.03,51701.0,41.4549,41.532,41.3918,41.3988,51701.0
2016-05-06 12:00:00,59.03,59.09,58.75,58.77,93803.0,41.3988,41.4409,41.2024,41.2164,93803.0
2016-05-06 12:30:00,58.76,58.87,58.75,58.84,69745.0,41.2094,41.2866,41.2024,41.2655,69745.0
2016-05-06 13:00:00,58.86,59.02,58.86,58.92,34560.0,41.2796,41.3918,41.2796,41.3216,34560.0
2016-05-06 13:30:00,58.92,58.96,58.8,58.93,38459.0,41.3216,41.3497,41.2375,41.3286,38459.0
2016-05-06 14:00:00,58.92,59.09,58.9,58.98,35687.0,41.3216,41.4409,41.3076,41.3637,35687.0
2016-05-06 14:30:00,58.96,58.97,58.89,58.93,56950.0,41.3497,41.3567,41.3006,41.3286,56950.0
2016-05-06 15:00:00,58.93,59.03,58.91,58.95,101530.0,41.3286,41.3988,41.3146,41.3427,101530.0
2016-05-06 15:30:00,58.96,58.96,58.85,58.95,272778.0,41.3497,41.3497,41.2725,41.3427,272778.0
2016-05-09 09:30:00,58.48,58.74,58.25,58.31,112851.0,41.0131,41.1954,40.8518,40.8938,112851.0
2016-05-09 10:00:00,58.33,58.45,58.07,58.07,69350.0,40.9079,40.992,40.7255,40.7255,69350.0
2016-05-09 10:30:00,58.07,58.33,58.06,58.3,44669.0,40.7255,40.9079,40.7185,40.8868,44669.0
2016-05-09 11:00:00,58.31,58.36,58.06,58.19,56399.0,40.8938,40.9289,40.7185,40.8097,56399.0
2016-05-09 11:30:00,58.19,58.29,58.14,58.14,111254.0,40.8097,40.8798,40.7746,40.7746,111254.0
2016-05-09 12:00:00,58.13,58.23,58.02,58.2,86141.0,40.7676,40.8377,40.6904,40.8167,86141.0
2016-05-09 12:30:00,58.21,58.23,58.11,58.14,48143.0,40.8237,40.8377,40.7536,40.7746,48143.0
2016-05-09 13:00:00,58.15,58.29,58.13,58.23,54164.0,40.7816,40.8798,40.7676,40.8377,54164.0
2016-05-09 13:30:00,58.24,58.27,58.16,58.21,66515.0,40.8447,40.8658,40.7886,40.8237,66515.0
2016-05-09 14:00:00,58.22,58.37,58.1,58.34,50799.0,40.8307,40.9359,40.7466,40.9149,50799.0
2016-05-09 14:30:00,58.35,58.46,58.28,58.45,64316.0,40.9219,40.999,40.8728,40.992,64316.0
2016-05-09 15:00:00,58.47,58.48,58.42,58.42,52514.0,41.006,41.0131,40.971,40.971,52514.0
2016-05-09 15:30:00,58.42,58.43,58.26,58.35,182779.0,40.971,40.978,40.8588,40.9219,182779.0
2016-05-10 09:30:00,58.5,59.23,58.5,59.05,113977.0,41.0271,41.539,41.0271,41.4128,113977.0
2016-05-10 10:00:00,59.06,59.14,58.89,59.14,82162.0,41.4198,41.4759,41.3006,41.4759,82162.0
2016-05-10 10:30:00,59.15,59.36,59.12,59.26,45868.0,41.4829,41.6302,41.4619,41.5601,45868.0
2016-05-10 11:00:00,59.27,59.3,59.04,59.11,42899.0,41.5671,41.5881,41.4058,41.4549,42899.0
2016-05-10 11:30:00,59.12,59.2,59.11,59.16,46481.0,41.4619,41.518,41.4549,41.49,46481.0
2016-05-10 12:00:00,59.18,59.32,59.18,59.32,35770.0,41.504,41.6022,41.504,41.6022,35770.0
2016-05-10 12:30:00,59.32,59.36,59.23,59.27,46933.0,41.6022,41.6302,41.539,41.5671,46933.0
2016-05-10 13:00:00,59.27,59.32,59.21,59.32,34064.0,41.5671,41.6022,41.525,41.6022,34064.0
2016-05-10 13:30:00,59.32,59.48,59.32,59.46,41012.0,41.6022,41.7144,41.6022,41.7003,41012.0
2016-05-10 14:00:00,59.45,59.5,59.41,59.5,25308.0,41.6933,41.7284,41.6653,41.7284,25308.0
2016-05-10 14:30:00,59.5,59.51,59.32,59.33,43367.0,41.7284,41.7354,41.6022,41.6092,43367.0
2016-05-10 15:00:00,59.32,59.43,59.32,59.4,34664.0,41.6022,41.6793,41.6022,41.6583,34664.0
2016-05-10 15:30:00,59.41,59.41,59.28,59.33,166092.0,41.6653,41.6653,41.5741,41.6092,166092.0
2016-05-11 09:30:00,59.34,59.56,59.15,59.2,72131.0,41.6162,41.7705,41.4829,41.518,72131.0
2016-05-11 10:00:00,59.19,59.23,58.95,59.19,123006.0,41.511,41.539,41.3427,41.511,123006.0
2016-05-11 10:30:00,59.21,59.73,59.21,59.71,67726.0,41.525,41.8897,41.525,41.8757,67726.0
2016-05-11 11:00:00,59.71,59.9,59.41,59.87,68608.0,41.8757,42.0089,41.6653,41.9879,68608.0
2016-05-11 11:30:00,59.87,59.94,59.78,59.88,34206.0,41.9879,42.037,41.9248,41.9949,34206.0
2016-05-11 12:00:00,59.89,59.93,59.81,59.91,34633.0,42.0019,42.03,41.9458,42.0159,34633.0
2016-05-11 12:30:00,59.9,59.93,59.79,59.82,31013.0,42.0089,42.03,41.9318,41.9528,31013.0
2016-05-11 13:00:00,59.82,59.92,59.8,59.86,27162.0,41.9528,42.023,41.9388,41.9809,27162.0
2016-05-11 13:30:00,59.87,59.91,59.79,59.8,24849.0,41.9879,42.0159,41.9318,41.9388,24849.0
2016-05-11 14:00:00,59.8,59.81,59.62,59.74,26115.0,41.9388,41.9458,41.8126,41.8967,26115.0
2016-05-11 14:30:00,59.74,59.77,59.65,59.68,26156.0,41.8967,41.9178,41.8336,41.8546,26156.0
2016-05-11 15:00:00,59.69,59.72,59.65,59.68,34157.0,41.8616,41.8827,41.8336,41.8546,34157.0
2016-05-11 15:30:00,59.7,59.73,59.59,59.6,57963.0,41.8687,41.8897,41.7915,41.7985,57963.0
2016-05-12 09:30:00,60.16,60.29,59.69,59.69,123871.0,42.1913,42.2824,41.8616,41.8616,123871.0
2016-05-12 10:00:00,59.68,59.86,59.49,59.61,37825.0,41.8546,41.9809,41.7214,41.8055,37825.0
2016-05-12 10:30:00,59.59,59.71,59.35,59.42,60152.0,41.7915,41.8757,41.6232,41.6723,60152.0
2016-05-12 11:00:00,59.39,59.4,59.17,59.35,51869.0,41.6513,41.6583,41.497,41.6232,51869.0
2016-05-12 11:30:00,59.38,59.45,59.15,59.18,56036.0,41.6442,41.6933,41.4829,41.504,56036.0
2016-05-12 12:00:00,59.18,59.47,59.15,59.45,41171.0,41.504,41.7074,41.4829,41.6933,41171.0
2016-05-12 12:30:00,59.44,59.69,59.37,59.69,27723.0,41.6863,41.8616,41.6372,41.8616,27723.0
2016-05-12 13:00:00,59.69,59.71,59.58,59.68,26360.0,41.8616,41.8757,41.7845,41.8546,26360.0
2016-05-12 13:30:00,59.69,59.76,59.57,59.76,32682.0,41.8616,41.9107,41.7775,41.9107,32682.0
2016-05-12 14:00:00,59.77,59.97,59.75,59.97,48724.0,41.9178,42.058,41.9037,42.058,48724.0
2016-05-12 14:30:00,59.94,60.05,59.88,59.98,32577.0,42.037,42.1141,41.9949,42.065,32577.0
2016-05-12 15:00:00,59.98,60.0,59.91,59.92,24596.0,42.065,42.0791,42.0159,42.023,24596.0
2016-05-12 15:30:00,59.92,59.97,59.86,59.97,151060.0,42.023,42.058,41.9809,42.058,151060.0
2016-05-13 09:30:00,59.69,60.0,59.44,59.46,85258.0,41.8616,42.0791,41.6863,41.7003,85258.0
2016-05-13 10:00:00,59.47,59.55,59.2,59.44,88475.0,41.7074,41.7635,41.518,41.6863,88475.0
2016-05-13 10:30:00,59.42,59.42,59.17,59.33,46138.0,41.6723,41.6723,41.497,41.6092,46138.0
2016-05-13 11:00:00,59.37,59.5,59.21,59.49,98924.0,41.6372,41.7284,41.525,41.7214,98924.0
2016-05-13 11:30:00,59.49,59.55,59.42,59.49,25431.0,41.7214,41.7635,41.6723,41.7214,25431.0
2016-05-13 12:00:00,59.49,59.56,59.46,59.53,25899.0,41.7214,41.7705,41.7003,41.7494,25899.0
2016-05-13 12:30:00,59.52,59.62,59.5,59.52,51722.0,41.7424,41.8126,41.7284,41.7424,51722.0
2016-05-13 13:00:00,59.51,59.59,59.43,59.46,44706.0,41.7354,41.7915,41.6793,41.7003,44706.0
2016-05-13 13:30:00,59.44,59.46,59.24,59.3,39280.0,41.6863,41.7003,41.5461,41.5881,39280.0
2016-05-13 14:00:00,59.28,59.35,59.09,59.17,64647.0,41.5741,41.6232,41.4409,41.497,64647.0
2016-05-13 14:30:00,59.14,59.23,59.08,59.22,30578.0,41.4759,41.539,41.4338,41.532,30578.0
2016-05-13 15:00:00,59.21,59.42,59.15,59.31,65166.0,41.525,41.6723,41.4829,41.5951,65166.0
2016-05-13 15:30:00,59.31,59.44,59.26,59.37,125714.0,41.5951,41.6863,41.5601,41.6372,125714.0
2016-05-16 09:30:00,59.5,59.99,59.46,59.76,68765.0,41.7284,42.072,41.7003,41.9107,68765.0
2016-05-16 10:00:00,59.8,60.01,59.77,59.88,39431.0,41.9388,42.0861,41.9178,41.9949,39431.0
2016-05-16 10:30:00,59.89,59.92,59.68,59.88,30586.0,42.0019,42.023,41.8546,41.9949,30586.0
2016-05-16 11:00:00,59.88,60.03,59.87,59.97,41895.0,41.9949,42.1001,41.9879,42.058,41895.0
2016-05-16 11:30:00,59.99,60.09,59.95,60.09,28929.0,42.072,42.1422,42.044,42.1422,28929.0
2016-05-16 12:00:00,60.08,60.11,59.9,59.9,31468.0,42.1352,42.1562,42.0089,42.0089,31468.0
2016-05-16 12:30:00,59.91,59.97,59.91,59.96,24860.0,42.0159,42.058,42.0159,42.051,24860.0
2016-05-16 13:00:00,59.96,60.02,59.94,59.96,23859.0,42.051,42.0931,42.037,42.051,23859.0
2016-05-16 13:30:00,59.98,60.03,59.91,59.98,22456.0,42.065,42.1001,42.0159,42.065,22456.0
2016-05-16 14:00:00,59.99,60.12,59.99,60.09,26496.0,42.072,42.1632,42.072,42.1422,26496.0
2016-05-16 14:30:00,60.11,60.12,59.97,59.98,37437.0,42.1562,42.1632,42.058,42.065,37437.0
2016-05-16 15:00:00,59.99,60.05,59.89,59.89,35108.0,42.072,42.1141,42.0019,42.0019,35108.0
2016-05-16 15:30:00,59.9,59.91,59.74,59.77,134061.0,42.0089,42.0159,41.8967,41.9178,134061.0
2016-05-17 09:30:00,59.53,59.74,59.32,59.72,89357.0,41.7494,41.8967,41.6022,41.8827,89357.0
2016-05-17 10:00:00,59.72,59.73,59.37,59.54,50131.0,41.8827,41.8897,41.6372,41.7565,50131.0
2016-05-17 10:30:00,59.55,59.93,59.51,59.88,34648.0,41.7635,42.03,41.7354,41.9949,34648.0
2016-05-17 11:00:00,59.87,59.91,59.69,59.72,41149.0,41.9879,42.0159,41.8616,41.8827,41149.0
2016-05-17 11:30:00,59.75,59.96,59.75,59.92,29326.0,41.9037,42.051,41.9037,42.023,29326.0
2016-05-17 12:00:00,59.93,59.98,59.79,59.84,29518.0,42.03,42.065,41.9318,41.9668,29518.0
2016-05-17 12:30:00,59.82,59.82,59.69,59.71,16799.0,41.9528,41.9528,41.8616,41.8757,16799.0
2016-05-17 13:00:00,59.7,59.7,59.6,59.64,23350.0,41.8687,41.8687,41.7985,41.8266,23350.0
2016-05-17 13:30:00,59.64,59.71,59.47,59.48,39867.0,41.8266,41.8757,41.7074,41.7144,39867.0
2016-05-17 14:00:00,59.47,59.49,59.31,59.35,68219.0,41.7074,41.7214,41.5951,41.6232,68219.0
2016-05-17 14:30:00,59.32,59.44,59.29,59.4,101581.0,41.6022,41.6863,41.5811,41.6583,101581.0
2016-05-17 15:00:00,59.41,59.49,59.28,59.37,45882.0,41.6653,41.7214,41.5741,41.6372,45882.0
2016-05-17 15:30:00,59.37,59.53,59.37,59.53,241781.0,41.6372,41.7494,41.6372,41.7494,241781.0
2016-05-18 09:30:00,59.16,59.51,59.09,59.48,150245.0,41.49,41.7354,41.4409,41.7144,150245.0
2016-05-18 10:00:00,59.48,59.69,59.44,59.68,130921.0,41.7144,41.8616,41.6863,41.8546,130921.0
2016-05-18 10:30:00,59.67,59.91,59.58,59.84,74562.0,41.8476,42.0159,41.7845,41.9668,74562.0
2016-05-18 11:00:00,59.84,60.24,59.8,60.23,72719.0,41.9668,42.2474,41.9388,42.2404,72719.0
2016-05-18 11:30:00,60.22,60.29,60.04,60.06,49959.0,42.2333,42.2824,42.1071,42.1211,49959.0
2016-05-18 12:00:00,60.06,60.16,60.04,60.11,31501.0,42.1211,42.1913,42.1071,42.1562,31501.0
2016-05-18 12:30:00,60.11,60.21,60.11,60.19,30590.0,42.1562,42.2263,42.1562,42.2123,30590.0
2016-05-18 13:00:00,60.19,60.37,60.18,60.34,55898.0,42.2123,42.3385,42.2053,42.3175,55898.0
2016-05-18 13:30:00,60.35,60.38,60.28,60.29,39088.0,42.3245,42.3456,42.2754,42.2824,39088.0
2016-05-18 14:00:00,60.29,60.29,59.74,59.76,174175.0,42.2824,42.2824,41.8967,41.9107,174175.0
2016-05-18 14:30:00,59.76,60.09,59.67,60.07,76979.0,41.9107,42.1422,41.8476,42.1281,76979.0
2016-05-18 15:00:00,60.08,60.17,59.85,59.87,108379.0,42.1352,42.1983,41.9739,41.9879,108379.0
2016-05-18 15:30:00,59.88,60.01,59.85,60.0,164677.0,41.9949,42.0861,41.9739,42.0791,164677.0
2016-05-19 09:30:00,59.4,59.49,58.92,58.93,152539.0,41.6583,41.7214,41.3216,41.3286,152539.0
2016-05-19 10:00:00,58.9,59.12,58.79,58.92,80651.0,41.3076,41.4619,41.2305,41.3216,80651.0
2016-05-19 10:30:00,58.91,59.16,58.82,58.86,72529.0,41.3146,41.49,41.2515,41.2796,72529.0
2016-05-19 11:00:00,58.85,58.95,58.73,58.76,69543.0,41.2725,41.3427,41.1884,41.2094,69543.0
2016-05-19 11:30:00,58.77,59.0,58.65,58.97,77570.0,41.2164,41.3777,41.1323,41.3567,77570.0
2016-05-19 12:00:00,58.95,59.09,58.86,58.95,48806.0,41.3427,41.4409,41.2796,41.3427,48806.0
2016-05-19 12:30:00,58.93,58.93,58.8,58.8,44089.0,41.3286,41.3286,41.2375,41.2375,44089.0
2016-05-19 13:00:00,58.8,59.01,58.8,59.01,48764.0,41.2375,41.3848,41.2375,41.3848,48764.0
2016-05-19 13:30:00,59.03,59.17,59.01,59.09,50462.0,41.3988,41.497,41.3848,41.4409,50462.0
2016-05-19 14:00:00,59.11,59.31,59.07,59.24,40566.0,41.4549,41.5951,41.4268,41.5461,40566.0
2016-05-19 14:30:00,59.25,59.25,59.05,59.06,32027.0,41.5531,41.5531,41.4128,41.4198,32027.0
2016-05-19 15:00:00,59.05,59.18,59.05,59.11,49258.0,41.4128,41.504,41.4128,41.4549,49258.0
2016-05-19 15:30:00,59.09,59.26,59.04,59.17,146208.0,41.4409,41.5601,41.4058,41.497,146208.0
2016-05-20 09:30:00,59.39,59.67,59.34,59.35,129988.0,41.6513,41.8476,41.6162,41.6232,129988.0
2016-05-20 10:00:00,59.36,59.46,59.2,59.2,44681.0,41.6302,41.7003,41.518,41.518,44681.0
2016-05-20 10:30:00,59.2,59.43,59.2,59.43,35833.0,41.518,41.6793,41.518,41.6793,35833.0
2016-05-20 11:00:00,59.44,59.58,59.4,59.52,27636.0,41.6863,41.7845,41.6583,41.7424,27636.0
2016-05-20 11:30:00,59.52,59.56,59.38,59.38,37555.0,41.7424,41.7705,41.6442,41.6442,37555.0
2016-05-20 12:00:00,59.38,59.43,59.32,59.41,31838.0,41.6442,41.6793,41.6022,41.6653,31838.0
2016-05-20 12:30:00,59.4,59.46,59.33,59.37,29117.0,41.6583,41.7003,41.6092,41.6372,29117.0
2016-05-20 13:00:00,59.36,59.43,59.33,59.39,24355.0,41.6302,41.6793,41.6092,41.6513,24355.0
2016-05-20 13:30:00,59.39,59.42,59.34,59.4,31474.0,41.6513,41.6723,41.6162,41.6583,31474.0
2016-05-20 14:00:00,59.4,59.45,59.36,59.44,34663.0,41.6583,41.6933,41.6302,41.6863,34663.0
2016-05-20 14:30:00,59.43,59.44,59.38,59.4,28466.0,41.6793,41.6863,41.6442,41.6583,28466.0
2016-05-20 15:00:00,59.4,59.41,59.32,59.38,32486.0,41.6583,41.6653,41.6022,41.6442,32486.0
2016-05-20 15:30:00,59.38,59.4,59.33,59.35,135820.0,41.6442,41.6583,41.6092,41.6232,135820.0
2016-05-23 09:30:00,59.27,59.31,58.74,58.75,60295.0,41.5671,41.5951,41.1954,41.2024,60295.0
2016-05-23 10:00:00,58.75,59.19,58.75,59.18,43187.0,41.2024,41.511,41.2024,41.504,43187.0
2016-05-23 10:30:00,59.17,59.2,59.05,59.18,39278.0,41.497,41.518,41.4128,41.504,39278.0
2016-05-23 11:00:00,59.17,59.25,59.13,59.21,22299.0,41.497,41.5531,41.4689,41.525,22299.0
2016-05-23 11:30:00,59.24,59.25,59.09,59.15,17910.0,41.5461,41.5531,41.4409,41.4829,17910.0
2016-05-23 12:00:00,59.14,59.3,59.12,59.3,31323.0,41.4759,41.5881,41.4619,41.5881,31323.0
2016-05-23 12:30:00,59.3,59.38,59.21,59.38,24105.0,41.5881,41.6442,41.525,41.6442,24105.0
2016-05-23 13:00:00,59.37,59.57,59.37,59.56,38492.0,41.6372,41.7775,41.6372,41.7705,38492.0
2016-05-23 13:30:00,59.55,59.63,59.54,59.62,29131.0,41.7635,41.8196,41.7565,41.8126,29131.0
2016-05-23 14:00:00,59.63,59.77,59.6,59.77,43011.0,41.8196,41.9178,41.7985,41.9178,43011.0
2016-05-23 14:30:00,59.76,59.77,59.69,59.73,47304.0,41.9107,41.9178,41.8616,41.8897,47304.0
2016-05-23 15:00:00,59.72,59.72,59.55,59.55,22659.0,41.8827,41.8827,41.7635,41.7635,22659.0
2016-05-23 15:30:00,59.54,59.58,59.39,59.4,83756.0,41.7565,41.7845,41.6513,41.6583,83756.0
2016-05-24 09:30:00,59.63,60.06,59.37,59.94,165686.0,41.8196,42.1211,41.6372,42.037,165686.0
2016-05-24 10:00:00,59.91,59.99,59.87,59.95,93388.0,42.0159,42.072,41.9879,42.044,93388.0
2016-05-24 10:30:00,59.95,60.17,59.89,60.15,101025.0,42.044,42.1983,42.0019,42.1843,101025.0
2016-05-24 11:00:00,60.14,60.17,60.03,60.07,42282.0,42.1772,42.1983,42.1001,42.1281,42282.0
2016-05-24 11:30:00,60.08,60.08,59.89,59.9,33129.0,42.1352,42.1352,42.0019,42.0089,33129.0
2016-05-24 12:00:00,59.91,59.96,59.77,59.81,73392.0,42.0159,42.051,41.9178,41.9458,73392.0
2016-05-24 12:30:00,59.82,59.9,59.8,59.8,32256.0,41.9528,42.0089,41.9388,41.9388,32256.0
2016-05-24 13:00:00,59.8,59.8,59.68,59.69,31690.0,41.9388,41.9388,41.8546,41.8616,31690.0
2016-05-24 13:30:00,59.69,59.7,59.62,59.66,39725.0,41.8616,41.8687,41.8126,41.8406,39725.0
2016-05-24 14:00:00,59.67,59.73,59.59,59.73,49295.0,41.8476,41.8897,41.7915,41.8897,49295.0
2016-05-24 14:30:00,59.73,59.83,59.72,59.79,37246.0,41.8897,41.9598,41.8827,41.9318,37246.0
2016-05-24 15:00:00,59.79,59.85,59.72,59.75,90935.0,41.9318,41.9739,41.8827,41.9037,90935.0
2016-05-24 15:30:00,59.76,59.85,59.7,59.73,207070.0,41.9107,41.9739,41.8687,41.8897,207070.0
2016-05-25 09:30:00,60.12,60.46,59.96,60.43,181847.0,42.1632,42.4017,42.051,42.3806,181847.0
2016-05-25 10:00:00,60.42,60.93,60.41,60.77,88203.0,42.3736,42.7313,42.3666,42.6191,88203.0
2016-05-25 10:30:00,60.76,60.86,60.54,60.73,64714.0,42.6121,42.6822,42.4578,42.591,64714.0
2016-05-25 11:00:00,60.73,60.85,60.72,60.76,70883.0,42.591,42.6752,42.584,42.6121,70883.0
2016-05-25 11:30:00,60.76,60.84,60.71,60.75,41204.0,42.6121,42.6682,42.577,42.605,41204.0
2016-05-25 12:00:00,60.76,60.78,60.67,60.7,72791.0,42.6121,42.6261,42.5489,42.57,72791.0
2016-05-25 12:30:00,60.7,60.8,60.7,60.78,25655.0,42.57,42.6401,42.57,42.6261,25655.0
2016-05-25 13:00:00,60.78,60.94,60.77,60.93,32188.0,42.6261,42.7383,42.6191,42.7313,32188.0
2016-05-25 13:30:00,60.93,60.93,60.79,60.88,72214.0,42.7313,42.7313,42.6331,42.6962,72214.0
2016-05-25 14:00:00,60.88,60.95,60.81,60.95,54558.0,42.6962,42.7453,42.6471,42.7453,54558.0
2016-05-25 14:30:00,60.94,61.17,60.91,61.11,72448.0,42.7383,42.8996,42.7173,42.8575,72448.0
2016-05-25 15:00:00,61.11,61.11,60.96,61.04,51685.0,42.8575,42.8575,42.7523,42.8084,51685.0
2016-05-25 15:30:00,61.03,61.03,60.87,60.89,202935.0,42.8014,42.8014,42.6892,42.7032,202935.0
2016-05-26 09:30:00,61.59,61.94,61.41,61.68,285258.0,43.1942,43.4396,43.0679,43.2573,285258.0
2016-05-26 10:00:00,61.69,62.0,61.66,62.0,174655.0,43.2643,43.4817,43.2432,43.4817,174655.0
2016-05-26 10:30:00,62.0,62.01,61.69,61.73,110572.0,43.4817,43.4887,43.2643,43.2923,110572.0
2016-05-26 11:00:00,61.73,62.02,61.72,61.96,61184.0,43.2923,43.4957,43.2853,43.4536,61184.0
2016-05-26 11:30:00,61.97,61.97,61.56,61.56,63685.0,43.4607,43.4607,43.1731,43.1731,63685.0
2016-05-26 12:00:00,61.56,61.59,61.34,61.4,58043.0,43.1731,43.1942,43.0188,43.0609,58043.0
2016-05-26 12:30:00,61.41,61.47,61.37,61.47,59943.0,43.0679,43.11,43.0399,43.11,59943.0
2016-05-26 13:00:00,61.47,61.65,61.47,61.61,37962.0,43.11,43.2362,43.11,43.2082,37962.0
2016-05-26 13:30:00,61.61,61.63,61.54,61.61,39295.0,43.2082,43.2222,43.1591,43.2082,39295.0
2016-05-26 14:00:00,61.61,61.64,61.59,61.59,39310.0,43.2082,43.2292,43.1942,43.1942,39310.0
2016-05-26 14:30:00,61.59,61.74,61.58,61.71,54667.0,43.1942,43.2993,43.1871,43.2783,54667.0
2016-05-26 15:00:00,61.71,61.73,61.6,61.68,44738.0,43.2783,43.2923,43.2012,43.2573,44738.0
2016-05-26 15:30:00,61.68,61.74,61.62,61.72,161194.0,43.2573,43.2993,43.2152,43.2853,161194.0
2016-05-27 09:30:00,61.29,61.46,61.14,61.43,148818.0,42.9838,43.103,42.8786,43.0819,148818.0
2016-05-27 10:00:00,61.41,61.77,61.37,61.76,54365.0,43.0679,43.3204,43.0399,43.3134,54365.0
2016-05-27 10:30:00,61.77,61.84,61.65,61.77,116480.0,43.3204,43.3695,43.2362,43.3204,116480.0
2016-05-27 11:00:00,61.77,61.85,61.75,61.84,49705.0,43.3204,43.3765,43.3064,43.3695,49705.0
2016-05-27 11:30:00,61.84,61.9,61.72,61.82,68634.0,43.3695,43.4116,43.2853,43.3555,68634.0
2016-05-27 12:00:00,61.82,61.84,61.78,61.83,32888.0,43.3555,43.3695,43.3274,43.3625,32888.0
2016-05-27 12:30:00,61.82,61.85,61.79,61.82,30510.0,43.3555,43.3765,43.3344,43.3555,30510.0
2016-05-27 13:00:00,61.81,61.88,61.76,61.85,37288.0,43.3484,43.3975,43.3134,43.3765,37288.0
2016-05-27 13:30:00,61.85,61.86,61.71,61.77,38073.0,43.3765,43.3835,43.2783,43.3204,38073.0
2016-05-27 14:00:00,61.76,61.81,61.7,61.77,45218.0,43.3134,43.3484,43.2713,43.3204,45218.0
2016-05-27 14:30:00,61.76,61.79,61.7,61.75,40360.0,43.3134,43.3344,43.2713,43.3064,40360.0
2016-05-27 15:00:00,61.74,61.81,61.72,61.76,37199.0,43.2993,43.3484,43.2853,43.3134,37199.0
2016-05-27 15:30:00,61.77,61.92,61.74,61.86,177385.0,43.3204,43.4256,43.2993,43.3835,177385.0
2016-05-31 09:30:00,61.63,61.8,61.46,61.62,95664.0,43.2222,43.3414,43.103,43.2152,95664.0
2016-05-31 10:00:00,61.6,61.81,61.59,61.7,59633.0,43.2012,43.3484,43.1942,43.2713,59633.0
2016-05-31 10:30:00,61.72,61.74,61.18,61.25,68406.0,43.2853,43.2993,42.9066,42.9557,68406.0
2016-05-31 11:00:00,61.24,61.25,60.93,60.95,108337.0,42.9487,42.9557,42.7313,42.7453,108337.0
2016-05-31 11:30:00,60.95,60.97,60.77,60.81,91647.0,42.7453,42.7593,42.6191,42.6471,91647.0
2016-05-31 12:00:00,60.8,60.94,60.75,60.93,89588.0,42.6401,42.7383,42.605,42.7313,89588.0
2016-05-31 12:30:00,60.93,61.03,60.8,60.81,74714.0,42.7313,42.8014,42.6401,42.6471,74714.0
2016-05-31 13:00:00,60.8,60.9,60.73,60.83,50773.0,42.6401,42.7102,42.591,42.6612,50773.0
2016-05-31 13:30:00,60.83,60.86,60.61,60.61,48724.0,42.6612,42.6822,42.5069,42.5069,48724.0
2016-05-31 14:00:00,60.61,60.61,60.41,60.48,84119.0,42.5069,42.5069,42.3666,42.4157,84119.0
2016-05-31 14:30:00,60.48,60.49,60.38,60.39,36380.0,42.4157,42.4227,42.3456,42.3526,36380.0
2016-05-31 15:00:00,60.39,60.4,60.28,60.4,103173.0,42.3526,42.3596,42.2754,42.3596,103173.0
2016-05-31 15:30:00,60.39,60.47,60.19,60.19,424288.0,42.3526,42.4087,42.2123,42.2123,424288.0
2016-06-01 09:30:00,59.76,59.89,59.34,59.8,149832.0,41.9107,42.0019,41.6162,41.9388,149832.0
2016-06-01 10:00:00,59.8,60.15,59.71,59.93,137633.0,41.9388,42.1843,41.8757,42.03,137633.0
2016-06-01 10:30:00,59.94,60.07,59.74,60.03,52187.0,42.037,42.1281,41.8967,42.1001,52187.0
2016-06-01 11:00:00,60.08,60.32,59.93,60.31,65520.0,42.1352,42.3035,42.03,42.2965,65520.0
2016-06-01 11:30:00,60.29,60.34,60.14,60.16,56505.0,42.2824,42.3175,42.1772,42.1913,56505.0
2016-06-01 12:00:00,60.17,60.22,60.08,60.16,43198.0,42.1983,42.2333,42.1352,42.1913,43198.0
2016-06-01 12:30:00,60.15,60.2,60.1,60.17,39672.0,42.1843,42.2193,42.1492,42.1983,39672.0
2016-06-01 13:00:00,60.18,60.31,60.17,60.23,76407.0,42.2053,42.2965,42.1983,42.2404,76407.0
2016-06-01 13:30:00,60.23,60.35,60.22,60.33,46117.0,42.2404,42.3245,42.2333,42.3105,46117.0
2016-06-01 14:00:00,60.32,60.46,60.26,60.43,49074.0,42.3035,42.4017,42.2614,42.3806,49074.0
2016-06-01 14:30:00,60.43,60.57,60.42,60.56,59572.0,42.3806,42.4788,42.3736,42.4718,59572.0
2016-06-01 15:00:00,60.56,60.64,60.55,60.59,31274.0,42.4718,42.5279,42.4648,42.4928,31274.0
2016-06-01 15:30:00,60.6,60.63,60.52,60.56,114556.0,42.4998,42.5209,42.4437,42.4718,114556.0
2016-06-02 09:30:00,60.2,60.29,59.96,60.1,120380.0,42.2193,42.2824,42.051,42.1492,120380.0
2016-06-02 10:00:00,60.1,60.44,60.05,60.38,74088.0,42.1492,42.3876,42.1141,42.3456,74088.0
2016-06-02 10:30:00,60.38,60.56,60.36,60.49,67185.0,42.3456,42.4718,42.3315,42.4227,67185.0
2016-06-02 11:00:00,60.51,60.71,60.48,60.63,79230.0,42.4367,42.577,42.4157,42.5209,79230.0
2016-06-02 11:30:00,60.63,60.74,60.61,60.69,32728.0,42.5209,42.598,42.5069,42.563,32728.0
2016-06-02 12:00:00,60.68,60.78,60.63,60.78,56434.0,42.556,42.6261,42.5209,42.6261,56434.0
2016-06-02 12:30:00,60.77,60.85,60.74,60.8,41277.0,42.6191,42.6752,42.598,42.6401,41277.0
2016-06-02 13:00:00,60.81,60.84,60.72,60.73,24035.0,42.6471,42.6682,42.584,42.591,24035.0
2016-06-02 13:30:00,60.73,60.85,60.71,60.83,39282.0,42.591,42.6752,42.577,42.6612,39282.0
2016-06-02 14:00:00,60.82,60.85,60.75,60.76,58351.0,42.6541,42.6752,42.605,42.6121,58351.0
2016-06-02 14:30:00,60.77,60.8,60.7,60.76,38188.0,42.6191,42.6401,42.57,42.6121,38188.0
2016-06-02 15:00:00,60.76,60.8,60.7,60.78,50252.0,42.6121,42.6401,42.57,42.6261,50252.0
2016-06-02 15:30:00,60.77,60.79,60.69,60.78,182524.0,42.6191,42.6331,42.563,42.6261,182524.0
2016-06-03 09:30:00,61.2,61.41,60.92,61.05,185849.0,42.9206,43.0679,42.7243,42.8154,185849.0
2016-06-03 10:00:00,61.04,61.12,60.75,60.8,76937.0,42.8084,42.8645,42.605,42.6401,76937.0
2016-06-03 10:30:00,60.79,60.84,60.68,60.83,76882.0,42.6331,42.6682,42.556,42.6612,76882.0
2016-06-03 11:00:00,60.84,60.87,60.69,60.73,46978.0,42.6682,42.6892,42.563,42.591,46978.0
2016-06-03 11:30:00,60.73,61.09,60.72,61.06,53983.0,42.591,42.8435,42.584,42.8225,53983.0
2016-06-03 12:00:00,61.06,61.15,60.98,61.13,40864.0,42.8225,42.8856,42.7663,42.8715,40864.0
2016-06-03 12:30:00,61.13,61.17,60.94,60.97,37507.0,42.8715,42.8996,42.7383,42.7593,37507.0
2016-06-03 13:00:00,60.96,61.07,60.87,61.02,44464.0,42.7523,42.8295,42.6892,42.7944,44464.0
2016-06-03 13:30:00,61.02,61.2,61.01,61.18,42925.0,42.7944,42.9206,42.7874,42.9066,42925.0
2016-06-03 14:00:00,61.18,61.18,61.04,61.17,47028.0,42.9066,42.9066,42.8084,42.8996,47028.0
2016-06-03 14:30:00,61.17,61.39,61.17,61.38,91412.0,42.8996,43.0539,42.8996,43.0469,91412.0
2016-06-03 15:00:00,61.37,61.51,61.35,61.45,59685.0,43.0399,43.138,43.0258,43.096,59685.0
2016-06-03 15:30:00,61.45,61.45,61.27,61.27,141601.0,43.096,43.096,42.9697,42.9697,141601.0
2016-06-06 09:30:00,61.33,61.88,61.33,61.84,126614.0,43.0118,43.3975,43.0118,43.3695,126614.0
2016-06-06 10:00:00,61.82,61.93,61.77,61.89,57402.0,43.3555,43.4326,43.3204,43.4045,57402.0
2016-06-06 10:30:00,61.92,62.08,61.9,62.08,68505.0,43.4256,43.5378,43.4116,43.5378,68505.0
2016-06-06 11:00:00,62.06,62.12,61.92,61.93,40145.0,43.5238,43.5659,43.4256,43.4326,40145.0
2016-06-06 11:30:00,61.94,62.0,61.85,61.85,46667.0,43.4396,43.4817,43.3765,43.3765,46667.0
2016-06-06 12:00:00,61.88,61.92,61.78,61.83,42407.0,43.3975,43.4256,43.3274,43.3625,42407.0
2016-06-06 12:30:00,61.84,61.92,61.63,61.79,57358.0,43.3695,43.4256,43.2222,43.3344,57358.0
2016-06-06 13:00:00,61.79,61.85,61.74,61.76,44391.0,43.3344,43.3765,43.2993,43.3134,44391.0
2016-06-06 13:30:00,61.76,61.87,61.69,61.84,35417.0,43.3134,43.3905,43.2643,43.3695,35417.0
2016-06-06 14:00:00,61.84,61.94,61.83,61.92,64843.0,43.3695,43.4396,43.3625,43.4256,64843.0
2016-06-06 14:30:00,61.92,61.96,61.85,61.96,37991.0,43.4256,43.4536,43.3765,43.4536,37991.0
2016-06-06 15:00:00,61.96,61.99,61.91,61.96,46089.0,43.4536,43.4747,43.4186,43.4536,46089.0
2016-06-06 15:30:00,61.96,62.0,61.91,61.92,153698.0,43.4536,43.4817,43.4186,43.4256,153698.0
2016-06-07 09:30:00,62.25,62.47,62.17,62.41,128300.0,43.657,43.8113,43.6009,43.7692,128300.0
2016-06-07 10:00:00,62.41,62.51,62.26,62.28,72916.0,43.7692,43.8394,43.664,43.6781,72916.0
2016-06-07 10:30:00,62.31,62.36,62.09,62.21,58884.0,43.6991,43.7342,43.5448,43.629,58884.0
2016-06-07 11:00:00,62.22,62.38,62.22,62.36,36473.0,43.636,43.7482,43.636,43.7342,36473.0
2016-06-07 11:30:00,62.39,62.4,62.26,62.32,25437.0,43.7552,43.7622,43.664,43.7061,25437.0
2016-06-07 12:00:00,62.33,62.36,62.3,62.34,62722.0,43.7131,43.7342,43.6921,43.7201,62722.0
2016-06-07 12:30:00,62.34,62.42,62.33,62.34,32712.0,43.7201,43.7762,43.7131,43.7201,32712.0
2016-06-07 13:00:00,62.34,62.43,62.33,62.43,35399.0,43.7201,43.7833,43.7131,43.7833,35399.0
2016-06-07 13:30:00,62.43,62.49,62.41,62.43,36554.0,43.7833,43.8253,43.7692,43.7833,36554.0
2016-06-07 14:00:00,62.42,62.49,62.38,62.41,55280.0,43.7762,43.8253,43.7482,43.7692,55280.0
2016-06-07 14:30:00,62.43,62.51,62.4,62.5,48158.0,43.7833,43.8394,43.7622,43.8324,48158.0
2016-06-07 15:00:00,62.5,62.6,62.49,62.57,87313.0,43.8324,43.9025,43.8253,43.8814,87313.0
2016-06-07 15:30:00,62.58,62.73,62.58,62.64,253614.0,43.8885,43.9937,43.8885,43.9305,253614.0
2016-06-08 09:30:00,63.09,63.43,62.99,63.06,195465.0,44.2461,44.4846,44.176,44.2251,195465.0
2016-06-08 10:00:00,63.08,63.08,62.76,62.88,50372.0,44.2391,44.2391,44.0147,44.0989,50372.0
2016-06-08 10:30:00,62.86,63.0,62.82,62.87,42222.0,44.0848,44.183,44.0568,44.0918,42222.0
2016-06-08 11:00:00,62.86,63.05,62.78,62.85,86735.0,44.0848,44.2181,44.0287,44.0778,86735.0
2016-06-08 11:30:00,62.87,62.92,62.76,62.79,71902.0,44.0918,44.1269,44.0147,44.0357,71902.0
2016-06-08 12:00:00,62.8,62.82,62.74,62.79,32571.0,44.0427,44.0568,44.0007,44.0357,32571.0
2016-06-08 12:30:00,62.78,62.79,62.6,62.63,40989.0,44.0287,44.0357,43.9025,43.9235,40989.0
2016-06-08 13:00:00,62.62,62.65,62.47,62.5,48141.0,43.9165,43.9375,43.8113,43.8324,48141.0
2016-06-08 13:30:00,62.5,62.65,62.49,62.64,37606.0,43.8324,43.9375,43.8253,43.9305,37606.0
2016-06-08 14:00:00,62.64,62.65,62.52,62.63,34860.0,43.9305,43.9375,43.8464,43.9235,34860.0
2016-06-08 14:30:00,62.64,62.72,62.61,62.7,33167.0,43.9305,43.9866,43.9095,43.9726,33167.0
2016-06-08 15:00:00,62.7,62.71,62.57,62.59,34725.0,43.9726,43.9796,43.8814,43.8955,34725.0
2016-06-08 15:30:00,62.6,62.81,62.59,62.8,183246.0,43.9025,44.0498,43.8955,44.0427,183246.0
2016-06-09 09:30:00,62.32,62.37,62.1,62.17,98057.0,43.7061,43.7412,43.5518,43.6009,98057.0
2016-06-09 10:00:00,62.17,62.17,61.88,61.88,74559.0,43.6009,43.6009,43.3975,43.3975,74559.0
2016-06-09 10:30:00,61.88,62.04,61.86,61.95,57109.0,43.3975,43.5097,43.3835,43.4466,57109.0
2016-06-09 11:00:00,61.95,62.1,61.89,61.94,33957.0,43.4466,43.5518,43.4045,43.4396,33957.0
2016-06-09 11:30:00,61.95,62.02,61.87,61.97,31042.0,43.4466,43.4957,43.3905,43.4607,31042.0
2016-06-09 12:00:00,61.96,62.02,61.9,62.0,37280.0,43.4536,43.4957,43.4116,43.4817,37280.0
2016-06-09 12:30:00,62.01,62.12,62.01,62.1,30293.0,43.4887,43.5659,43.4887,43.5518,30293.0
2016-06-09 13:00:00,62.1,62.3,62.06,62.26,49002.0,43.5518,43.6921,43.5238,43.664,49002.0
2016-06-09 13:30:00,62.26,62.29,62.1,62.21,26931.0,43.664,43.6851,43.5518,43.629,26931.0
2016-06-09 14:00:00,62.2,62.25,62.14,62.2,28183.0,43.622,43.657,43.5799,43.622,28183.0
2016-06-09 14:30:00,62.19,62.4,62.19,62.4,48940.0,43.6149,43.7622,43.6149,43.7622,48940.0
2016-06-09 15:00:00,62.39,62.44,62.33,62.42,28137.0,43.7552,43.7903,43.7131,43.7762,28137.0
2016-06-09 15:30:00,62.41,62.44,62.37,62.39,75492.0,43.7692,43.7903,43.7412,43.7552,75492.0
2016-06-10 09:30:00,61.78,62.22,61.45,61.67,216382.0,43.3274,43.636,43.096,43.2503,216382.0
2016-06-10 10:00:00,61.68,61.79,61.45,61.62,65026.0,43.2573,43.3344,43.096,43.2152,65026.0
2016-06-10 10:30:00,61.63,61.7,61.48,61.59,43060.0,43.2222,43.2713,43.117,43.1942,43060.0
2016-06-10 11:00:00,61.6,61.73,61.53,61.6,96687.0,43.2012,43.2923,43.1521,43.2012,96687.0
2016-06-10 11:30:00,61.59,61.71,61.53,61.69,38845.0,43.1942,43.2783,43.1521,43.2643,38845.0
2016-06-10 12:00:00,61.7,61.71,61.43,61.46,31954.0,43.2713,43.2783,43.0819,43.103,31954.0
2016-06-10 12:30:00,61.46,61.52,61.42,61.49,49754.0,43.103,43.1451,43.0749,43.124,49754.0
2016-06-10 13:00:00,61.49,61.55,61.43,61.48,27770.0,43.124,43.1661,43.0819,43.117,27770.0
2016-06-10 13:30:00,61.46,61.47,61.26,61.32,96607.0,43.103,43.11,42.9627,43.0048,96607.0
2016-06-10 14:00:00,61.33,61.5,61.29,61.49,55300.0,43.0118,43.131,42.9838,43.124,55300.0
2016-06-10 14:30:00,61.49,61.5,61.32,61.35,40050.0,43.124,43.131,43.0048,43.0258,40050.0
2016-06-10 15:00:00,61.35,61.51,61.27,61.48,64573.0,43.0258,43.138,42.9697,43.117,64573.0
2016-06-10 15:30:00,61.49,61.6,61.43,61.57,194328.0,43.124,43.2012,43.0819,43.1801,194328.0
2016-06-13 09:30:00,60.93,61.55,60.93,61.35,97986.0,42.7313,43.1661,42.7313,43.0258,97986.0
2016-06-13 10:00:00,61.34,61.48,61.26,61.46,28069.0,43.0188,43.117,42.9627,43.103,28069.0
2016-06-13 10:30:00,61.5,61.57,61.36,61.4,40566.0,43.131,43.1801,43.0328,43.0609,40566.0
2016-06-13 11:00:00,61.41,61.49,61.34,61.41,22765.0,43.0679,43.124,43.0188,43.0679,22765.0
2016-06-13 11:30:00,61.39,61.39,61.18,61.18,31111.0,43.0539,43.0539,42.9066,42.9066,31111.0
2016-06-13 12:00:00,61.17,61.37,61.15,61.29,36964.0,42.8996,43.0399,42.8856,42.9838,36964.0
2016-06-13 12:30:00,61.3,61.41,61.29,61.39,22880.0,42.9908,43.0679,42.9838,43.0539,22880.0
2016-06-13 13:00:00,61.39,61.4,61.26,61.31,22283.0,43.0539,43.0609,42.9627,42.9978,22283.0
2016-06-13 13:30:00,61.3,61.3,61.15,61.17,24732.0,42.9908,42.9908,42.8856,42.8996,24732.0
2016-06-13 14:00:00,61.19,61.31,61.14,61.23,37434.0,42.9136,42.9978,42.8786,42.9417,37434.0
2016-06-13 14:30:00,61.23,61.38,61.21,61.34,29889.0,42.9417,43.0469,42.9277,43.0188,29889.0
2016-06-13 15:00:00,61.34,61.36,61.25,61.31,37540.0,43.0188,43.0328,42.9557,42.9978,37540.0
2016-06-13 15:30:00,61.31,61.32,61.21,61.29,78137.0,42.9978,43.0048,42.9277,42.9838,78137.0
2016-06-14 09:30:00,60.96,60.99,60.51,60.57,106727.0,42.7523,42.7734,42.4367,42.4788,106727.0
2016-06-14 10:00:00,60.6,60.67,60.27,60.39,50830.0,42.4998,42.5489,42.2684,42.3526,50830.0
2016-06-14 10:30:00,60.4,60.48,60.11,60.21,74341.0,42.3596,42.4157,42.1562,42.2263,74341.0
2016-06-14 11:00:00,60.23,60.23,59.98,60.0,88828.0,42.2404,42.2404,42.065,42.0791,88828.0
2016-06-14 11:30:00,60.01,60.16,59.98,60.13,60312.0,42.0861,42.1913,42.065,42.1702,60312.0
2016-06-14 12:00:00,60.13,60.15,59.97,60.11,96442.0,42.1702,42.1843,42.058,42.1562,96442.0
2016-06-14 12:30:00,60.1,60.1,59.91,59.93,32533.0,42.1492,42.1492,42.0159,42.03,32533.0
2016-06-14 13:00:00,59.94,60.08,59.92,60.0,108434.0,42.037,42.1352,42.023,42.0791,108434.0
2016-06-14 13:30:00,60.0,60.07,59.91,59.94,55023.0,42.0791,42.1281,42.0159,42.037,55023.0
2016-06-14 14:00:00,59.93,60.04,59.88,60.03,37617.0,42.03,42.1071,41.9949,42.1001,37617.0
2016-06-14 14:30:00,60.03,60.03,59.86,59.88,46847.0,42.1001,42.1001,41.9809,41.9949,46847.0
2016-06-14 15:00:00,59.88,59.98,59.84,59.97,82463.0,41.9949,42.065,41.9668,42.058,82463.0
2016-06-14 15:30:00,59.97,60.04,59.97,60.0,196097.0,42.058,42.1071,42.058,42.0791,196097.0
2016-06-15 09:30:00,60.01,60.03,59.77,60.02,113452.0,42.0861,42.1001,41.9178,42.0931,113452.0
2016-06-15 10:00:00,60.02,60.11,59.84,59.85,66004.0,42.0931,42.1562,41.9668,41.9739,66004.0
2016-06-15 10:30:00,59.87,60.09,59.87,59.94,84842.0,41.9879,42.1422,41.9879,42.037,84842.0
2016-06-15 11:00:00,59.96,60.03,59.8,59.81,48851.0,42.051,42.1001,41.9388,41.9458,48851.0
2016-06-15 11:30:00,59.8,59.9,59.72,59.86,65391.0,41.9388,42.0089,41.8827,41.9809,65391.0
2016-06-15 12:00:00,59.87,59.88,59.66,59.69,40817.0,41.9879,41.9949,41.8406,41.8616,40817.0
2016-06-15 12:30:00,59.67,59.68,59.54,59.63,75576.0,41.8476,41.8546,41.7565,41.8196,75576.0
2016-06-15 13:00:00,59.62,59.75,59.62,59.73,46200.0,41.8126,41.9037,41.8126,41.8897,46200.0
2016-06-15 13:30:00,59.73,59.86,59.73,59.86,43631.0,41.8897,41.9809,41.8897,41.9809,43631.0
2016-06-15 14:00:00,59.88,60.01,59.71,59.78,134806.0,41.9949,42.0861,41.8757,41.9248,134806.0
2016-06-15 14:30:00,59.77,59.92,59.72,59.82,54940.0,41.9178,42.023,41.8827,41.9528,54940.0
2016-06-15 15:00:00,59.81,59.89,59.79,59.82,59053.0,41.9458,42.0019,41.9318,41.9528,59053.0
2016-06-15 15:30:00,59.82,59.87,59.55,59.58,156131.0,41.9528,41.9879,41.7635,41.7845,156131.0
2016-06-16 09:30:00,58.87,59.05,58.32,58.35,181286.0,41.2866,41.4128,40.9008,40.9219,181286.0
2016-06-16 10:00:00,58.33,58.53,58.27,58.43,83943.0,40.9079,41.0481,40.8658,40.978,83943.0
2016-06-16 10:30:00,58.43,58.61,58.26,58.61,70545.0,40.978,41.1042,40.8588,41.1042,70545.0
2016-06-16 11:00:00,58.6,59.18,58.58,59.13,41339.0,41.0972,41.504,41.0832,41.4689,41339.0
2016-06-16 11:30:00,59.13,59.13,58.94,58.94,24666.0,41.4689,41.4689,41.3357,41.3357,24666.0
2016-06-16 12:00:00,58.94,59.4,58.89,59.4,44820.0,41.3357,41.6583,41.3006,41.6583,44820.0
2016-06-16 12:30:00,59.4,59.72,59.34,59.47,48584.0,41.6583,41.8827,41.6162,41.7074,48584.0
2016-06-16 13:00:00,59.48,59.54,59.3,59.5,73321.0,41.7144,41.7565,41.5881,41.7284,73321.0
2016-06-16 13:30:00,59.5,59.54,59.4,59.48,32427.0,41.7284,41.7565,41.6583,41.7144,32427.0
2016-06-16 14:00:00,59.49,59.93,59.48,59.68,122273.0,41.7214,42.03,41.7144,41.8546,122273.0
2016-06-16 14:30:00,59.69,59.73,59.6,59.61,42570.0,41.8616,41.8897,41.7985,41.8055,42570.0
2016-06-16 15:00:00,59.6,59.64,59.42,59.56,75850.0,41.7985,41.8266,41.6723,41.7705,75850.0
2016-06-16 15:30:00,59.57,59.7,59.52,59.62,175291.0,41.7775,41.8687,41.7424,41.8126,175291.0
2016-06-17 09:30:00,60.06,60.43,60.04,60.3,109943.0,42.1211,42.3806,42.1071,42.2895,109943.0
2016-06-17 10:00:00,60.33,60.45,60.22,60.23,73670.0,42.3105,42.3946,42.2333,42.2404,73670.0
2016-06-17 10:30:00,60.22,60.34,60.1,60.22,56401.0,42.2333,42.3175,42.1492,42.2333,56401.0
2016-06-17 11:00:00,60.22,60.22,59.98,59.98,52368.0,42.2333,42.2333,42.065,42.065,52368.0
2016-06-17 11:30:00,59.98,60.36,59.97,60.31,66049.0,42.065,42.3315,42.058,42.2965,66049.0
2016-06-17 12:00:00,60.32,60.47,60.3,60.47,74371.0,42.3035,42.4087,42.2895,42.4087,74371.0
2016-06-17 12:30:00,60.47,60.48,60.38,60.47,52458.0,42.4087,42.4157,42.3456,42.4087,52458.0
2016-06-17 13:00:00,60.46,60.48,60.27,60.34,42638.0,42.4017,42.4157,42.2684,42.3175,42638.0
2016-06-17 13:30:00,60.33,60.43,60.25,60.43,47252.0,42.3105,42.3806,42.2544,42.3806,47252.0
2016-06-17 14:00:00,60.42,60.59,60.35,60.59,92498.0,42.3736,42.4928,42.3245,42.4928,92498.0
2016-06-17 14:30:00,60.57,60.67,60.54,60.54,45518.0,42.4788,42.5489,42.4578,42.4578,45518.0
2016-06-17 15:00:00,60.54,60.55,60.44,60.5,44548.0,42.4578,42.4648,42.3876,42.4297,44548.0
2016-06-17 15:30:00,60.5,60.58,60.1,60.13,486728.0,42.4297,42.4858,42.1492,42.1702,486728.0
2016-06-20 09:30:00,61.43,61.71,61.3,61.3,142950.0,43.0819,43.2783,42.9908,42.9908,142950.0
2016-06-20 10:00:00,61.31,61.73,61.31,61.65,50334.0,42.9978,43.2923,42.9978,43.2362,50334.0
2016-06-20 10:30:00,61.64,61.64,61.46,61.53,54418.0,43.2292,43.2292,43.103,43.1521,54418.0
2016-06-20 11:00:00,61.52,61.55,61.37,61.45,65381.0,43.1451,43.1661,43.0399,43.096,65381.0
2016-06-20 11:30:00,61.46,61.52,61.22,61.35,46681.0,43.103,43.1451,42.9347,43.0258,46681.0
2016-06-20 12:00:00,61.36,61.4,61.2,61.26,30994.0,43.0328,43.0609,42.9206,42.9627,30994.0
2016-06-20 12:30:00,61.25,61.32,61.23,61.28,33360.0,42.9557,43.0048,42.9417,42.9767,33360.0
2016-06-20 13:00:00,61.28,61.31,61.07,61.12,30953.0,42.9767,42.9978,42.8295,42.8645,30953.0
2016-06-20 13:30:00,61.11,61.17,61.06,61.12,43895.0,42.8575,42.8996,42.8225,42.8645,43895.0
2016-06-20 14:00:00,61.13,61.13,60.99,61.1,55169.0,42.8715,42.8715,42.7734,42.8505,55169.0
2016-06-20 14:30:00,61.09,61.34,61.09,61.33,49369.0,42.8435,43.0188,42.8435,43.0118,49369.0
2016-06-20 15:00:00,61.33,61.36,61.22,61.23,65951.0,43.0118,43.0328,42.9347,42.9417,65951.0
2016-06-20 15:30:00,61.23,61.23,60.89,60.95,280798.0,42.9417,42.9417,42.7032,42.7453,280798.0
2016-06-21 09:30:00,61.16,61.22,60.91,61.09,44410.0,42.8926,42.9347,42.7173,42.8435,44410.0
2016-06-21 10:00:00,61.08,61.19,60.97,61.07,54828.0,42.8365,42.9136,42.7593,42.8295,54828.0
2016-06-21 10:30:00,61.07,61.3,61.07,61.21,58745.0,42.8295,42.9908,42.8295,42.9277,58745.0
2016-06-21 11:00:00,61.2,61.44,61.2,61.43,59441.0,42.9206,43.089,42.9206,43.0819,59441.0
2016-06-21 11:30:00,61.42,61.42,61.24,61.35,29803.0,43.0749,43.0749,42.9487,43.0258,29803.0
2016-06-21 12:00:00,61.34,61.45,61.31,61.44,26360.0,43.0188,43.096,42.9978,43.089,26360.0
2016-06-21 12:30:00,61.45,61.53,61.42,61.53,41788.0,43.096,43.1521,43.0749,43.1521,41788.0
2016-06-21 13:00:00,61.52,61.61,61.48,61.54,52636.0,43.1451,43.2082,43.117,43.1591,52636.0
2016-06-21 13:30:00,61.55,61.65,61.48,61.64,32692.0,43.1661,43.2362,43.117,43.2292,32692.0
2016-06-21 14:00:00,61.64,61.73,61.58,61.63,30651.0,43.2292,43.2923,43.1871,43.2222,30651.0
2016-06-21 14:30:00,61.64,61.7,61.6,61.6,40934.0,43.2292,43.2713,43.2012,43.2012,40934.0
2016-06-21 15:00:00,61.6,61.62,61.53,61.57,38193.0,43.2012,43.2152,43.1521,43.1801,38193.0
2016-06-21 15:30:00,61.56,61.57,61.34,61.41,188918.0,43.1731,43.1801,43.0188,43.0679,188918.0
2016-06-22 09:30:00,61.58,61.9,61.58,61.77,70595.0,43.1871,43.4116,43.1871,43.3204,70595.0
2016-06-22 10:00:00,61.77,61.94,61.76,61.94,68816.0,43.3204,43.4396,43.3134,43.4396,68816.0
2016-06-22 10:30:00,61.94,61.94,61.6,61.62,50026.0,43.4396,43.4396,43.2012,43.2152,50026.0
2016-06-22 11:00:00,61.65,61.77,61.57,61.71,103279.0,43.2362,43.3204,43.1801,43.2783,103279.0
2016-06-22 11:30:00,61.68,61.68,61.48,61.68,65782.0,43.2573,43.2573,43.117,43.2573,65782.0
2016-06-22 12:00:00,61.68,61.72,61.5,61.56,31280.0,43.2573,43.2853,43.131,43.1731,31280.0
2016-06-22 12:30:00,61.56,61.64,61.53,61.61,25700.0,43.1731,43.2292,43.1521,43.2082,25700.0
2016-06-22 13:00:00,61.6,61.62,61.3,61.43,33616.0,43.2012,43.2152,42.9908,43.0819,33616.0
2016-06-22 13:30:00,61.43,61.45,61.23,61.26,48327.0,43.0819,43.096,42.9417,42.9627,48327.0
2016-06-22 14:00:00,61.24,61.27,61.17,61.27,36718.0,42.9487,42.9697,42.8996,42.9697,36718.0
2016-06-22 14:30:00,61.26,61.29,61.21,61.25,34277.0,42.9627,42.9838,42.9277,42.9557,34277.0
2016-06-22 15:00:00,61.24,61.31,61.15,61.18,33575.0,42.9487,42.9978,42.8856,42.9066,33575.0
2016-06-22 15:30:00,61.19,61.29,61.11,61.12,90043.0,42.9136,42.9838,42.8575,42.8645,90043.0
2016-06-23 09:30:00,62.06,62.16,62.01,62.14,68993.0,43.5238,43.5939,43.4887,43.5799,68993.0
2016-06-23 10:00:00,62.14,62.29,62.01,62.06,84127.0,43.5799,43.6851,43.4887,43.5238,84127.0
2016-06-23 10:30:00,62.06,62.23,61.99,62.21,64222.0,43.5238,43.643,43.4747,43.629,64222.0
2016-06-23 11:00:00,62.21,62.49,62.2,62.36,87943.0,43.629,43.8253,43.622,43.7342,87943.0
2016-06-23 11:30:00,62.37,62.49,62.36,62.43,53777.0,43.7412,43.8253,43.7342,43.7833,53777.0
2016-06-23 12:00:00,62.44,62.49,62.22,62.22,36054.0,43.7903,43.8253,43.636,43.636,36054.0
2016-06-23 12:30:00,62.21,62.32,62.14,62.2,44932.0,43.629,43.7061,43.5799,43.622,44932.0
2016-06-23 13:00:00,62.22,62.35,62.19,62.32,36426.0,43.636,43.7272,43.6149,43.7061,36426.0
2016-06-23 13:30:00,62.3,62.36,62.17,62.36,61013.0,43.6921,43.7342,43.6009,43.7342,61013.0
2016-06-23 14:00:00,62.37,62.37,62.22,62.3,36313.0,43.7412,43.7412,43.636,43.6921,36313.0
2016-06-23 14:30:00,62.3,62.32,62.22,62.22,23487.0,43.6921,43.7061,43.636,43.636,23487.0
2016-06-23 15:00:00,62.23,62.25,62.13,62.17,42440.0,43.643,43.657,43.5729,43.6009,42440.0
2016-06-23 15:30:00,62.17,62.44,62.17,62.42,198631.0,43.6009,43.7903,43.6009,43.7762,198631.0
2016-06-24 09:30:00,59.83,60.27,59.06,60.25,261513.0,41.9598,42.2684,41.4198,42.2544,261513.0
2016-06-24 10:00:00,60.21,60.52,60.1,60.16,143095.0,42.2263,42.4437,42.1492,42.1913,143095.0
2016-06-24 10:30:00,60.16,60.3,60.02,60.18,150271.0,42.1913,42.2895,42.0931,42.2053,150271.0
2016-06-24 11:00:00,60.19,60.21,59.9,59.95,142946.0,42.2123,42.2263,42.0089,42.044,142946.0
2016-06-24 11:30:00,59.95,60.07,59.87,60.0,310737.0,42.044,42.1281,41.9879,42.0791,310737.0
2016-06-24 12:00:00,60.0,60.01,59.75,59.81,235898.0,42.0791,42.0861,41.9037,41.9458,235898.0
2016-06-24 12:30:00,59.82,59.86,59.51,59.59,75364.0,41.9528,41.9809,41.7354,41.7915,75364.0
2016-06-24 13:00:00,59.59,59.66,59.43,59.48,173032.0,41.7915,41.8406,41.6793,41.7144,173032.0
2016-06-24 13:30:00,59.48,59.58,59.44,59.51,84971.0,41.7144,41.7845,41.6863,41.7354,84971.0
2016-06-24 14:00:00,59.51,59.56,59.34,59.34,66174.0,41.7354,41.7705,41.6162,41.6162,66174.0
2016-06-24 14:30:00,59.32,59.36,59.22,59.23,112986.0,41.6022,41.6302,41.532,41.539,112986.0
2016-06-24 15:00:00,59.24,59.26,59.05,59.14,146690.0,41.5461,41.5601,41.4128,41.4759,146690.0
2016-06-24 15:30:00,59.14,59.5,59.14,59.38,341548.0,41.4759,41.7284,41.4759,41.6442,341548.0
2016-06-27 09:30:00,58.75,58.75,57.49,57.72,234801.0,41.2024,41.2024,40.3187,40.4801,234801.0
2016-06-27 10:00:00,57.7,57.8,57.36,57.37,226340.0,40.466,40.5362,40.2276,40.2346,226340.0
2016-06-27 10:30:00,57.39,57.42,57.07,57.14,203405.0,40.2486,40.2697,40.0242,40.0733,203405.0
2016-06-27 11:00:00,57.13,57.26,57.01,57.17,164332.0,40.0663,40.1574,39.9821,40.0943,164332.0
2016-06-27 11:30:00,57.16,57.47,57.16,57.42,176209.0,40.0873,40.3047,40.0873,40.2697,176209.0
2016-06-27 12:00:00,57.41,57.5,57.34,57.48,87288.0,40.2626,40.3258,40.2136,40.3117,87288.0
2016-06-27 12:30:00,57.48,57.49,57.32,57.38,91405.0,40.3117,40.3187,40.1995,40.2416,91405.0
2016-06-27 13:00:00,57.38,57.47,57.37,57.42,56115.0,40.2416,40.3047,40.2346,40.2697,56115.0
2016-06-27 13:30:00,57.43,57.44,57.3,57.33,90549.0,40.2767,40.2837,40.1855,40.2065,90549.0
2016-06-27 14:00:00,57.33,57.49,57.25,57.47,102149.0,40.2065,40.3187,40.1504,40.3047,102149.0
2016-06-27 14:30:00,57.47,57.53,57.4,57.41,70982.0,40.3047,40.3468,40.2556,40.2626,70982.0
2016-06-27 15:00:00,57.41,57.48,57.33,57.45,124203.0,40.2626,40.3117,40.2065,40.2907,124203.0
2016-06-27 15:30:00,57.45,57.58,57.43,57.51,268801.0,40.2907,40.3819,40.2767,40.3328,268801.0
2016-06-28 09:30:00,58.58,58.58,58.03,58.4,184603.0,41.0832,41.0832,40.6975,40.9569,184603.0
2016-06-28 10:00:00,58.4,58.55,58.22,58.23,91927.0,40.9569,41.0621,40.8307,40.8377,91927.0
2016-06-28 10:30:00,58.23,58.39,58.08,58.14,80821.0,40.8377,40.9499,40.7325,40.7746,80821.0
2016-06-28 11:00:00,58.14,58.22,57.98,57.99,87633.0,40.7746,40.8307,40.6624,40.6694,87633.0
2016-06-28 11:30:00,58.01,58.2,57.97,58.18,76409.0,40.6834,40.8167,40.6554,40.8027,76409.0
2016-06-28 12:00:00,58.19,58.19,58.09,58.15,56140.0,40.8097,40.8097,40.7395,40.7816,56140.0
2016-06-28 12:30:00,58.17,58.36,58.16,58.31,49787.0,40.7956,40.9289,40.7886,40.8938,49787.0
2016-06-28 13:00:00,58.31,58.38,58.19,58.26,54214.0,40.8938,40.9429,40.8097,40.8588,54214.0
2016-06-28 13:30:00,58.24,58.36,58.18,58.27,48790.0,40.8447,40.9289,40.8027,40.8658,48790.0
2016-06-28 14:00:00,58.27,58.33,58.21,58.32,42320.0,40.8658,40.9079,40.8237,40.9008,42320.0
2016-06-28 14:30:00,58.32,58.62,58.32,58.6,83483.0,40.9008,41.1112,40.9008,41.0972,83483.0
2016-06-28 15:00:00,58.6,58.72,58.47,58.53,81639.0,41.0972,41.1814,41.006,41.0481,81639.0
2016-06-28 15:30:00,58.54,58.61,58.45,58.6,261907.0,41.0551,41.1042,40.992,41.0972,261907.0
2016-06-29 09:30:00,59.2,59.22,58.79,59.11,192443.0,41.518,41.532,41.2305,41.4549,192443.0
2016-06-29 10:00:00,59.1,59.55,59.09,59.38,114241.0,41.4479,41.7635,41.4409,41.6442,114241.0
2016-06-29 10:30:00,59.35,59.56,59.34,59.5,42195.0,41.6232,41.7705,41.6162,41.7284,42195.0
2016-06-29 11:00:00,59.5,59.54,59.36,59.44,70574.0,41.7284,41.7565,41.6302,41.6863,70574.0
2016-06-29 11:30:00,59.45,59.56,59.43,59.44,70241.0,41.6933,41.7705,41.6793,41.6863,70241.0
2016-06-29 12:00:00,59.43,59.54,59.42,59.52,38815.0,41.6793,41.7565,41.6723,41.7424,38815.0
2016-06-29 12:30:00,59.51,59.51,59.25,59.32,47048.0,41.7354,41.7354,41.5531,41.6022,47048.0
2016-06-29 13:00:00,59.32,59.46,59.28,59.32,60792.0,41.6022,41.7003,41.5741,41.6022,60792.0
2016-06-29 13:30:00,59.31,59.37,59.22,59.32,80564.0,41.5951,41.6372,41.532,41.6022,80564.0
2016-06-29 14:00:00,59.32,59.43,59.29,59.41,82260.0,41.6022,41.6793,41.5811,41.6653,82260.0
2016-06-29 14:30:00,59.41,59.43,59.31,59.34,87632.0,41.6653,41.6793,41.5951,41.6162,87632.0
2016-06-29 15:00:00,59.33,59.41,59.31,59.32,81327.0,41.6092,41.6653,41.5951,41.6022,81327.0
2016-06-29 15:30:00,59.31,59.34,59.21,59.25,295295.0,41.5951,41.6162,41.525,41.5531,295295.0
2016-06-30 09:30:00,59.54,59.56,58.78,58.94,165095.0,41.7565,41.7705,41.2234,41.3357,165095.0
2016-06-30 10:00:00,58.93,58.98,58.72,58.82,141144.0,41.3286,41.3637,41.1814,41.2515,141144.0
2016-06-30 10:30:00,58.83,59.01,58.72,59.0,88830.0,41.2585,41.3848,41.1814,41.3777,88830.0
2016-06-30 11:00:00,59.0,59.05,58.83,58.95,103904.0,41.3777,41.4128,41.2585,41.3427,103904.0
2016-06-30 11:30:00,58.97,59.04,58.86,58.88,81235.0,41.3567,41.4058,41.2796,41.2936,81235.0
2016-06-30 12:00:00,58.88,59.01,58.84,58.93,71571.0,41.2936,41.3848,41.2655,41.3286,71571.0
2016-06-30 12:30:00,58.93,59.14,58.93,59.11,68467.0,41.3286,41.4759,41.3286,41.4549,68467.0
2016-06-30 13:00:00,59.11,59.11,58.93,59.0,72042.0,41.4549,41.4549,41.3286,41.3777,72042.0
2016-06-30 13:30:00,59.01,59.1,59.0,59.05,51760.0,41.3848,41.4479,41.3777,41.4128,51760.0
2016-06-30 14:00:00,59.06,59.15,58.99,59.03,73825.0,41.4198,41.4829,41.3707,41.3988,73825.0
2016-06-30 14:30:00,59.04,59.14,58.99,59.12,71048.0,41.4058,41.4759,41.3707,41.4619,71048.0
2016-06-30 15:00:00,59.13,59.19,59.09,59.1,89881.0,41.4689,41.511,41.4409,41.4479,89881.0
2016-06-30 15:30:00,59.1,59.13,58.9,59.08,493682.0,41.4479,41.4689,41.3076,41.4338,493682.0
2016-07-01 09:30:00,59.04,59.09,58.83,58.88,89928.0,41.4058,41.4409,41.2585,41.2936,89928.0
2016-07-01 10:00:00,58.89,59.32,58.88,59.31,60917.0,41.3006,41.6022,41.2936,41.5951,60917.0
2016-07-01 10:30:00,59.33,59.43,59.21,59.37,107857.0,41.6092,41.6793,41.525,41.6372,107857.0
2016-07-01 11:00:00,59.38,59.38,58.89,58.89,99730.0,41.6442,41.6442,41.3006,41.3006,99730.0
2016-07-01 11:30:00,58.9,58.95,58.79,58.92,45860.0,41.3076,41.3427,41.2305,41.3216,45860.0
2016-07-01 12:00:00,58.91,58.99,58.86,58.94,44504.0,41.3146,41.3707,41.2796,41.3357,44504.0
2016-07-01 12:30:00,58.93,59.03,58.87,58.96,34774.0,41.3286,41.3988,41.2866,41.3497,34774.0
2016-07-01 13:00:00,58.96,59.08,58.91,59.03,50208.0,41.3497,41.4338,41.3146,41.3988,50208.0
2016-07-01 13:30:00,59.03,59.16,58.99,59.15,67808.0,41.3988,41.49,41.3707,41.4829,67808.0
2016-07-01 14:00:00,59.16,59.22,59.13,59.22,55757.0,41.49,41.532,41.4689,41.532,55757.0
2016-07-01 14:30:00,59.23,59.24,59.13,59.18,44144.0,41.539,41.5461,41.4689,41.504,44144.0
2016-07-01 15:00:00,59.19,59.34,59.16,59.3,58403.0,41.511,41.6162,41.49,41.5881,58403.0
2016-07-01 15:30:00,59.31,59.35,59.12,59.21,201162.0,41.5951,41.6232,41.4619,41.525,201162.0
2016-07-05 09:30:00,59.38,59.58,59.28,59.39,242451.0,41.6442,41.7845,41.5741,41.6513,242451.0
2016-07-05 10:00:00,59.37,59.47,59.19,59.44,128657.0,41.6372,41.7074,41.511,41.6863,128657.0
2016-07-05 10:30:00,59.45,59.6,59.34,59.45,82612.0,41.6933,41.7985,41.6162,41.6933,82612.0
2016-07-05 11:00:00,59.45,59.61,59.38,59.58,48970.0,41.6933,41.8055,41.6442,41.7845,48970.0
2016-07-05 11:30:00,59.56,59.57,59.41,59.41,60194.0,41.7705,41.7775,41.6653,41.6653,60194.0
2016-07-05 12:00:00,59.41,59.44,59.34,59.42,35958.0,41.6653,41.6863,41.6162,41.6723,35958.0
2016-07-05 12:30:00,59.43,59.43,59.27,59.41,84443.0,41.6793,41.6793,41.5671,41.6653,84443.0
2016-07-05 13:00:00,59.42,59.43,59.16,59.16,38159.0,41.6723,41.6793,41.49,41.49,38159.0
2016-07-05 13:30:00,59.16,59.25,59.12,59.23,54314.0,41.49,41.5531,41.4619,41.539,54314.0
2016-07-05 14:00:00,59.22,59.32,59.2,59.22,46065.0,41.532,41.6022,41.518,41.532,46065.0
2016-07-05 14:30:00,59.22,59.25,59.1,59.18,59606.0,41.532,41.5531,41.4479,41.504,59606.0
2016-07-05 15:00:00,59.19,59.24,59.12,59.17,40573.0,41.511,41.5461,41.4619,41.497,40573.0
2016-07-05 15:30:00,59.16,59.22,59.1,59.1,135931.0,41.49,41.532,41.4479,41.4479,135931.0
2016-07-06 09:30:00,58.82,58.9,58.22,58.64,193370.0,41.2515,41.3076,40.8307,41.1253,193370.0
2016-07-06 10:00:00,58.63,58.68,58.21,58.33,91332.0,41.1183,41.1533,40.8237,40.9079,91332.0
2016-07-06 10:30:00,58.33,58.51,58.25,58.48,51300.0,40.9079,41.0341,40.8518,41.0131,51300.0
2016-07-06 11:00:00,58.53,58.62,58.47,58.51,70304.0,41.0481,41.1112,41.006,41.0341,70304.0
2016-07-06 11:30:00,58.51,58.65,58.5,58.62,59463.0,41.0341,41.1323,41.0271,41.1112,59463.0
2016-07-06 12:00:00,58.62,58.81,58.62,58.79,53890.0,41.1112,41.2445,41.1112,41.2305,53890.0
2016-07-06 12:30:00,58.79,58.93,58.77,58.9,32035.0,41.2305,41.3286,41.2164,41.3076,32035.0
2016-07-06 13:00:00,58.92,58.99,58.91,58.96,33979.0,41.3216,41.3707,41.3146,41.3497,33979.0
2016-07-06 13:30:00,58.96,59.02,58.93,59.01,34814.0,41.3497,41.3918,41.3286,41.3848,34814.0
2016-07-06 14:00:00,59.02,59.11,58.95,59.08,45883.0,41.3918,41.4549,41.3427,41.4338,45883.0
2016-07-06 14:30:00,59.07,59.2,59.06,59.19,42095.0,41.4268,41.518,41.4198,41.511,42095.0
2016-07-06 15:00:00,59.18,59.23,59.1,59.12,46264.0,41.504,41.539,41.4479,41.4619,46264.0
2016-07-06 15:30:00,59.11,59.19,59.07,59.14,136329.0,41.4549,41.511,41.4268,41.4759,136329.0
2016-07-07 09:30:00,59.52,59.61,59.41,59.49,68079.0,41.7424,41.8055,41.6653,41.7214,68079.0
2016-07-07 10:00:00,59.51,59.6,59.42,59.48,67990.0,41.7354,41.7985,41.6723,41.7144,67990.0
2016-07-07 10:30:00,59.47,59.51,59.16,59.18,46049.0,41.7074,41.7354,41.49,41.504,46049.0
2016-07-07 11:00:00,59.16,59.19,58.92,59.07,53858.0,41.49,41.511,41.3216,41.4268,53858.0
2016-07-07 11:30:00,59.06,59.12,58.94,59.02,51152.0,41.4198,41.4619,41.3357,41.3918,51152.0
2016-07-07 12:00:00,59.02,59.07,58.88,59.01,37007.0,41.3918,41.4268,41.2936,41.3848,37007.0
2016-07-07 12:30:00,59.0,59.08,58.83,58.83,32037.0,41.3777,41.4338,41.2585,41.2585,32037.0
2016-07-07 13:00:00,58.83,58.95,58.75,58.93,35252.0,41.2585,41.3427,41.2024,41.3286,35252.0
2016-07-07 13:30:00,58.93,59.01,58.91,58.99,35362.0,41.3286,41.3848,41.3146,41.3707,35362.0
2016-07-07 14:00:00,58.98,59.01,58.81,58.84,50684.0,41.3637,41.3848,41.2445,41.2655,50684.0
2016-07-07 14:30:00,58.84,58.9,58.78,58.8,55221.0,41.2655,41.3076,41.2234,41.2375,55221.0
2016-07-07 15:00:00,58.8,58.93,58.79,58.89,63059.0,41.2375,41.3286,41.2305,41.3006,63059.0
2016-07-07 15:30:00,58.89,59.02,58.88,59.01,121219.0,41.3006,41.3918,41.2936,41.3848,121219.0
2016-07-08 09:30:00,59.38,59.83,59.11,59.72,195201.0,41.6442,41.9598,41.4549,41.8827,195201.0
2016-07-08 10:00:00,59.73,59.8,59.53,59.62,106069.0,41.8897,41.9388,41.7494,41.8126,106069.0
2016-07-08 10:30:00,59.63,59.67,59.46,59.46,83443.0,41.8196,41.8476,41.7003,41.7003,83443.0
2016-07-08 11:00:00,59.46,59.5,59.36,59.46,74540.0,41.7003,41.7284,41.6302,41.7003,74540.0
2016-07-08 11:30:00,59.47,59.58,59.45,59.55,37051.0,41.7074,41.7845,41.6933,41.7635,37051.0
2016-07-08 12:00:00,59.54,59.59,59.45,59.47,75371.0,41.7565,41.7915,41.6933,41.7074,75371.0
2016-07-08 12:30:00,59.48,59.67,59.47,59.63,67170.0,41.7144,41.8476,41.7074,41.8196,67170.0
2016-07-08 13:00:00,59.63,59.71,59.61,59.63,45480.0,41.8196,41.8757,41.8055,41.8196,45480.0
2016-07-08 13:30:00,59.64,59.69,59.62,59.65,30154.0,41.8266,41.8616,41.8126,41.8336,30154.0
2016-07-08 14:00:00,59.65,59.7,59.61,59.66,57551.0,41.8336,41.8687,41.8055,41.8406,57551.0
2016-07-08 14:30:00,59.67,59.69,59.52,59.53,58431.0,41.8476,41.8616,41.7424,41.7494,58431.0
2016-07-08 15:00:00,59.51,59.55,59.44,59.46,94467.0,41.7354,41.7635,41.6863,41.7003,94467.0
2016-07-08 15:30:00,59.46,59.49,59.32,59.34,204371.0,41.7003,41.7214,41.6022,41.6162,204371.0
2016-07-11 09:30:00,59.78,59.97,59.54,59.71,103161.0,41.9248,42.058,41.7565,41.8757,103161.0
2016-07-11 10:00:00,59.72,59.76,59.52,59.66,82433.0,41.8827,41.9107,41.7424,41.8406,82433.0
2016-07-11 10:30:00,59.67,59.88,59.65,59.86,84315.0,41.8476,41.9949,41.8336,41.9809,84315.0
2016-07-11 11:00:00,59.86,59.89,59.74,59.82,75868.0,41.9809,42.0019,41.8967,41.9528,75868.0
2016-07-11 11:30:00,59.82,59.89,59.75,59.78,58688.0,41.9528,42.0019,41.9037,41.9248,58688.0
2016-07-11 12:00:00,59.78,59.81,59.73,59.81,36321.0,41.9248,41.9458,41.8897,41.9458,36321.0
2016-07-11 12:30:00,59.82,59.87,59.72,59.73,49796.0,41.9528,41.9879,41.8827,41.8897,49796.0
2016-07-11 13:00:00,59.74,59.76,59.65,59.7,30048.0,41.8967,41.9107,41.8336,41.8687,30048.0
2016-07-11 13:30:00,59.7,59.79,59.66,59.74,47299.0,41.8687,41.9318,41.8406,41.8967,47299.0
2016-07-11 14:00:00,59.72,59.78,59.67,59.75,34483.0,41.8827,41.9248,41.8476,41.9037,34483.0
2016-07-11 14:30:00,59.74,59.8,59.72,59.74,39549.0,41.8967,41.9388,41.8827,41.8967,39549.0
2016-07-11 15:00:00,59.75,59.76,59.64,59.66,41485.0,41.9037,41.9107,41.8266,41.8406,41485.0
2016-07-11 15:30:00,59.65,59.65,59.53,59.54,104914.0,41.8336,41.8336,41.7494,41.7565,104914.0
2016-07-12 09:30:00,60.32,60.57,60.06,60.46,383213.0,42.3035,42.4788,42.1211,42.4017,383213.0
2016-07-12 10:00:00,60.46,60.52,60.27,60.37,149237.0,42.4017,42.4437,42.2684,42.3385,149237.0
2016-07-12 10:30:00,60.38,60.55,60.38,60.53,108628.0,42.3456,42.4648,42.3456,42.4508,108628.0
2016-07-12 11:00:00,60.53,60.74,60.53,60.62,63128.0,42.4508,42.598,42.4508,42.5139,63128.0
2016-07-12 11:30:00,60.61,60.83,60.6,60.77,59560.0,42.5069,42.6612,42.4998,42.6191,59560.0
2016-07-12 12:00:00,60.78,60.94,60.76,60.91,50582.0,42.6261,42.7383,42.6121,42.7173,50582.0
2016-07-12 12:30:00,60.91,60.95,60.86,60.9,53819.0,42.7173,42.7453,42.6822,42.7102,53819.0
2016-07-12 13:00:00,60.9,60.94,60.74,60.78,103376.0,42.7102,42.7383,42.598,42.6261,103376.0
2016-07-12 13:30:00,60.78,60.8,60.7,60.74,123183.0,42.6261,42.6401,42.57,42.598,123183.0
2016-07-12 14:00:00,60.74,60.75,60.66,60.7,128239.0,42.598,42.605,42.5419,42.57,128239.0
2016-07-12 14:30:00,60.69,60.72,60.62,60.64,70749.0,42.563,42.584,42.5139,42.5279,70749.0
2016-07-12 15:00:00,60.65,60.72,60.62,60.72,50774.0,42.5349,42.584,42.5139,42.584,50774.0
2016-07-12 15:30:00,60.71,60.76,60.65,60.66,138978.0,42.577,42.6121,42.5349,42.5419,138978.0
2016-07-13 09:30:00,60.73,60.85,60.43,60.51,140677.0,42.591,42.6752,42.3806,42.4367,140677.0
2016-07-13 10:00:00,60.52,61.07,60.51,61.0,126755.0,42.4437,42.8295,42.4367,42.7804,126755.0
2016-07-13 10:30:00,61.0,61.1,60.9,61.0,81231.0,42.7804,42.8505,42.7102,42.7804,81231.0
2016-07-13 11:00:00,60.99,61.02,60.7,60.8,96071.0,42.7734,42.7944,42.57,42.6401,96071.0
2016-07-13 11:30:00,60.81,60.99,60.78,60.99,111584.0,42.6471,42.7734,42.6261,42.7734,111584.0
2016-07-13 12:00:00,60.99,61.24,60.96,61.21,148709.0,42.7734,42.9487,42.7523,42.9277,148709.0
2016-07-13 12:30:00,61.21,61.25,61.12,61.19,98408.0,42.9277,42.9557,42.8645,42.9136,98408.0
2016-07-13 13:00:00,61.17,61.26,61.1,61.23,72983.0,42.8996,42.9627,42.8505,42.9417,72983.0
2016-07-13 13:30:00,61.22,61.34,61.21,61.3,52620.0,42.9347,43.0188,42.9277,42.9908,52620.0
2016-07-13 14:00:00,61.3,61.32,61.17,61.19,49032.0,42.9908,43.0048,42.8996,42.9136,49032.0
2016-07-13 14:30:00,61.2,61.24,61.14,61.22,61687.0,42.9206,42.9487,42.8786,42.9347,61687.0
2016-07-13 15:00:00,61.21,61.27,61.12,61.12,107792.0,42.9277,42.9697,42.8645,42.8645,107792.0
2016-07-13 15:30:00,61.11,61.18,61.04,61.05,218874.0,42.8575,42.9066,42.8084,42.8154,218874.0
2016-07-14 09:30:00,61.56,61.99,61.56,61.85,221889.0,43.1731,43.4747,43.1731,43.3765,221889.0
2016-07-14 10:00:00,61.86,61.92,61.75,61.82,110632.0,43.3835,43.4256,43.3064,43.3555,110632.0
2016-07-14 10:30:00,61.83,61.98,61.81,61.97,55658.0,43.3625,43.4677,43.3484,43.4607,55658.0
2016-07-14 11:00:00,61.97,62.12,61.96,62.02,95572.0,43.4607,43.5659,43.4536,43.4957,95572.0
2016-07-14 11:30:00,62.0,62.08,61.98,62.0,46621.0,43.4817,43.5378,43.4677,43.4817,46621.0
2016-07-14 12:00:00,62.0,62.16,62.0,62.15,58551.0,43.4817,43.5939,43.4817,43.5869,58551.0
2016-07-14 12:30:00,62.14,62.26,62.13,62.13,60982.0,43.5799,43.664,43.5729,43.5729,60982.0
2016-07-14 13:00:00,62.14,62.15,61.86,61.88,39815.0,43.5799,43.5869,43.3835,43.3975,39815.0
2016-07-14 13:30:00,61.87,61.94,61.82,61.92,48500.0,43.3905,43.4396,43.3555,43.4256,48500.0
2016-07-14 14:00:00,61.92,62.07,61.92,62.06,32397.0,43.4256,43.5308,43.4256,43.5238,32397.0
2016-07-14 14:30:00,62.06,62.1,61.99,62.01,50874.0,43.5238,43.5518,43.4747,43.4887,50874.0
2016-07-14 15:00:00,62.01,62.02,61.92,61.95,64746.0,43.4887,43.4957,43.4256,43.4466,64746.0
2016-07-14 15:30:00,61.96,62.03,61.91,61.92,164646.0,43.4536,43.5027,43.4186,43.4256,164646.0
2016-07-15 09:30:00,62.0,62.1,61.94,62.01,95679.0,43.4817,43.5518,43.4396,43.4887,95679.0
2016-07-15 10:00:00,62.01,62.1,61.92,61.96,87120.0,43.4887,43.5518,43.4256,43.4536,87120.0
2016-07-15 10:30:00,61.97,61.98,61.89,61.91,58727.0,43.4607,43.4677,43.4045,43.4186,58727.0
2016-07-15 11:00:00,61.91,61.91,61.71,61.79,46986.0,43.4186,43.4186,43.2783,43.3344,46986.0
2016-07-15 11:30:00,61.78,61.83,61.68,61.68,36274.0,43.3274,43.3625,43.2573,43.2573,36274.0
2016-07-15 12:00:00,61.67,61.72,61.63,61.71,39746.0,43.2503,43.2853,43.2222,43.2783,39746.0
2016-07-15 12:30:00,61.7,61.72,61.66,61.71,35959.0,43.2713,43.2853,43.2432,43.2783,35959.0
2016-07-15 13:00:00,61.71,61.79,61.71,61.74,24172.0,43.2783,43.3344,43.2783,43.2993,24172.0
2016-07-15 13:30:00,61.74,61.83,61.71,61.79,24046.0,43.2993,43.3625,43.2783,43.3344,24046.0
2016-07-15 14:00:00,61.8,61.85,61.79,61.81,33583.0,43.3414,43.3765,43.3344,43.3484,33583.0
2016-07-15 14:30:00,61.81,61.92,61.8,61.9,36369.0,43.3484,43.4256,43.3414,43.4116,36369.0
2016-07-15 15:00:00,61.9,61.97,61.9,61.97,45260.0,43.4116,43.4607,43.4116,43.4607,45260.0
2016-07-15 15:30:00,61.97,62.0,61.92,61.93,111677.0,43.4607,43.4817,43.4256,43.4326,111677.0
2016-07-18 09:30:00,61.8,62.01,61.56,61.74,105700.0,43.3414,43.4887,43.1731,43.2993,105700.0
2016-07-18 10:00:00,61.74,61.88,61.73,61.88,63148.0,43.2993,43.3975,43.2923,43.3975,63148.0
2016-07-18 10:30:00,61.88,61.91,61.78,61.86,32239.0,43.3975,43.4186,43.3274,43.3835,32239.0
2016-07-18 11:00:00,61.88,61.97,61.86,61.92,52080.0,43.3975,43.4607,43.3835,43.4256,52080.0
2016-07-18 11:30:00,61.9,61.91,61.84,61.86,26532.0,43.4116,43.4186,43.3695,43.3835,26532.0
2016-07-18 12:00:00,61.86,61.94,61.83,61.83,29640.0,43.3835,43.4396,43.3625,43.3625,29640.0
2016-07-18 12:30:00,61.83,61.91,61.8,61.91,24910.0,43.3625,43.4186,43.3414,43.4186,24910.0
2016-07-18 13:00:00,61.91,61.97,61.9,61.94,27522.0,43.4186,43.4607,43.4116,43.4396,27522.0
2016-07-18 13:30:00,61.94,61.97,61.88,61.9,55553.0,43.4396,43.4607,43.3975,43.4116,55553.0
2016-07-18 14:00:00,61.9,61.92,61.8,61.88,212003.0,43.4116,43.4256,43.3414,43.3975,212003.0
2016-07-18 14:30:00,61.89,61.93,61.88,61.9,150207.0,43.4045,43.4326,43.3975,43.4116,150207.0
2016-07-18 15:00:00,61.9,61.96,61.87,61.91,221977.0,43.4116,43.4536,43.3905,43.4186,221977.0
2016-07-18 15:30:00,61.91,61.94,61.82,61.84,261203.0,43.4186,43.4396,43.3555,43.3695,261203.0
2016-07-19 09:30:00,61.64,61.64,61.21,61.27,137395.0,43.2292,43.2292,42.9277,42.9697,137395.0
2016-07-19 10:00:00,61.27,61.4,61.23,61.35,45223.0,42.9697,43.0609,42.9417,43.0258,45223.0
2016-07-19 10:30:00,61.35,61.38,61.21,61.25,59837.0,43.0258,43.0469,42.9277,42.9557,59837.0
2016-07-19 11:00:00,61.25,61.3,61.17,61.23,80691.0,42.9557,42.9908,42.8996,42.9417,80691.0
2016-07-19 11:30:00,61.23,61.28,61.2,61.2,33770.0,42.9417,42.9767,42.9206,42.9206,33770.0
2016-07-19 12:00:00,61.18,61.26,61.17,61.25,26519.0,42.9066,42.9627,42.8996,42.9557,26519.0
2016-07-19 12:30:00,61.25,61.32,61.22,61.27,27648.0,42.9557,43.0048,42.9347,42.9697,27648.0
2016-07-19 13:00:00,61.27,61.27,61.2,61.24,30114.0,42.9697,42.9697,42.9206,42.9487,30114.0
2016-07-19 13:30:00,61.23,61.25,61.18,61.25,30120.0,42.9417,42.9557,42.9066,42.9557,30120.0
2016-07-19 14:00:00,61.25,61.29,61.23,61.25,27953.0,42.9557,42.9838,42.9417,42.9557,27953.0
2016-07-19 14:30:00,61.25,61.32,61.24,61.32,25715.0,42.9557,43.0048,42.9487,43.0048,25715.0
2016-07-19 15:00:00,61.32,61.38,61.26,61.37,36292.0,43.0048,43.0469,42.9627,43.0399,36292.0
2016-07-19 15:30:00,61.37,61.42,61.34,61.36,152774.0,43.0399,43.0749,43.0188,43.0328,152774.0
2016-07-20 09:30:00,61.39,61.58,61.24,61.3,105721.0,43.0539,43.1871,42.9487,42.9908,105721.0
2016-07-20 10:00:00,61.3,61.49,61.27,61.44,100583.0,42.9908,43.124,42.9697,43.089,100583.0
2016-07-20 10:30:00,61.46,61.77,61.42,61.76,57238.0,43.103,43.3204,43.0749,43.3134,57238.0
2016-07-20 11:00:00,61.78,61.83,61.71,61.78,52639.0,43.3274,43.3625,43.2783,43.3274,52639.0
2016-07-20 11:30:00,61.79,61.8,61.72,61.73,39743.0,43.3344,43.3414,43.2853,43.2923,39743.0
2016-07-20 12:00:00,61.73,61.75,61.66,61.69,31042.0,43.2923,43.3064,43.2432,43.2643,31042.0
2016-07-20 12:30:00,61.68,61.69,61.64,61.68,39682.0,43.2573,43.2643,43.2292,43.2573,39682.0
2016-07-20 13:00:00,61.68,61.74,61.68,61.74,23665.0,43.2573,43.2993,43.2573,43.2993,23665.0
2016-07-20 13:30:00,61.75,61.78,61.71,61.71,44500.0,43.3064,43.3274,43.2783,43.2783,44500.0
2016-07-20 14:00:00,61.72,61.74,61.69,61.72,25414.0,43.2853,43.2993,43.2643,43.2853,25414.0
2016-07-20 14:30:00,61.72,61.75,61.68,61.69,32244.0,43.2853,43.3064,43.2573,43.2643,32244.0
2016-07-20 15:00:00,61.68,61.79,61.66,61.77,55773.0,43.2573,43.3344,43.2432,43.3204,55773.0
2016-07-20 15:30:00,61.76,61.95,61.76,61.88,201964.0,43.3134,43.4466,43.3134,43.3975,201964.0
2016-07-21 09:30:00,61.84,61.89,61.68,61.85,102733.0,43.3695,43.4045,43.2573,43.3765,102733.0
2016-07-21 10:00:00,61.85,61.96,61.8,61.9,50578.0,43.3765,43.4536,43.3414,43.4116,50578.0
2016-07-21 10:30:00,61.9,62.01,61.89,61.99,59602.0,43.4116,43.4887,43.4045,43.4747,59602.0
2016-07-21 11:00:00,61.99,62.01,61.82,61.82,54529.0,43.4747,43.4887,43.3555,43.3555,54529.0
2016-07-21 11:30:00,61.82,61.83,61.6,61.64,33963.0,43.3555,43.3625,43.2012,43.2292,33963.0
2016-07-21 12:00:00,61.62,61.65,61.5,61.54,43877.0,43.2152,43.2362,43.131,43.1591,43877.0
2016-07-21 12:30:00,61.54,61.58,61.53,61.57,32738.0,43.1591,43.1871,43.1521,43.1801,32738.0
2016-07-21 13:00:00,61.56,61.63,61.5,61.61,35783.0,43.1731,43.2222,43.131,43.2082,35783.0
2016-07-21 13:30:00,61.61,61.61,61.5,61.55,36744.0,43.2082,43.2082,43.131,43.1661,36744.0
2016-07-21 14:00:00,61.55,61.55,61.45,61.48,33472.0,43.1661,43.1661,43.096,43.117,33472.0
2016-07-21 14:30:00,61.47,61.53,61.46,61.48,38131.0,43.11,43.1521,43.103,43.117,38131.0
2016-07-21 15:00:00,61.48,61.49,61.41,61.46,69594.0,43.117,43.124,43.0679,43.103,69594.0
2016-07-21 15:30:00,61.47,61.49,61.41,61.45,124174.0,43.11,43.124,43.0679,43.096,124174.0
2016-07-22 09:30:00,60.86,61.11,60.66,60.71,168858.0,43.1189,43.2961,42.9772,43.0127,168858.0
2016-07-22 10:00:00,60.71,60.84,60.44,60.51,100759.0,43.0127,43.1048,42.8214,42.871,100759.0
2016-07-22 10:30:00,60.51,60.53,60.42,60.45,46176.0,42.871,42.8851,42.8072,42.8285,46176.0
2016-07-22 11:00:00,60.46,60.52,60.37,60.39,33208.0,42.8355,42.8781,42.7718,42.786,33208.0
2016-07-22 11:30:00,60.39,60.5,60.35,60.48,32091.0,42.786,42.8639,42.7576,42.8497,32091.0
2016-07-22 12:00:00,60.48,60.61,60.46,60.6,27328.0,42.8497,42.9418,42.8355,42.9347,27328.0
2016-07-22 12:30:00,60.59,60.59,60.53,60.54,18190.0,42.9277,42.9277,42.8851,42.8922,18190.0
2016-07-22 13:00:00,60.54,60.55,60.46,60.49,24004.0,42.8922,42.8993,42.8355,42.8568,24004.0
2016-07-22 13:30:00,60.49,60.52,60.45,60.5,14725.0,42.8568,42.8781,42.8285,42.8639,14725.0
2016-07-22 14:00:00,60.52,60.59,60.49,60.55,31852.0,42.8781,42.9277,42.8568,42.8993,31852.0
2016-07-22 14:30:00,60.55,60.58,60.54,60.57,37398.0,42.8993,42.9206,42.8922,42.9135,37398.0
2016-07-22 15:00:00,60.57,60.7,60.57,60.64,44951.0,42.9135,43.0056,42.9135,42.9631,44951.0
2016-07-22 15:30:00,60.65,60.66,60.56,60.59,112652.0,42.9702,42.9772,42.9064,42.9277,112652.0
2016-07-25 09:30:00,60.16,60.49,60.16,60.34,94535.0,42.623,42.8568,42.623,42.7505,94535.0
2016-07-25 10:00:00,60.34,60.34,60.16,60.2,50431.0,42.7505,42.7505,42.623,42.6513,50431.0
2016-07-25 10:30:00,60.2,60.28,60.16,60.24,37609.0,42.6513,42.708,42.623,42.6797,37609.0
2016-07-25 11:00:00,60.25,60.33,60.17,60.28,51102.0,42.6868,42.7434,42.6301,42.708,51102.0
2016-07-25 11:30:00,60.28,60.3,60.19,60.28,31300.0,42.708,42.7222,42.6443,42.708,31300.0
2016-07-25 12:00:00,60.29,60.36,60.24,60.27,62601.0,42.7151,42.7647,42.6797,42.7009,62601.0
2016-07-25 12:30:00,60.28,60.45,60.25,60.44,65953.0,42.708,42.8285,42.6868,42.8214,65953.0
2016-07-25 13:00:00,60.44,60.46,60.38,60.45,19181.0,42.8214,42.8355,42.7789,42.8285,19181.0
2016-07-25 13:30:00,60.44,60.48,60.41,60.48,45422.0,42.8214,42.8497,42.8001,42.8497,45422.0
2016-07-25 14:00:00,60.48,60.51,60.43,60.44,35651.0,42.8497,42.871,42.8143,42.8214,35651.0
2016-07-25 14:30:00,60.44,60.44,60.35,60.38,35320.0,42.8214,42.8214,42.7576,42.7789,35320.0
2016-07-25 15:00:00,60.38,60.39,60.28,60.3,31968.0,42.7789,42.786,42.708,42.7222,31968.0
2016-07-25 15:30:00,60.31,60.44,60.29,60.39,114172.0,42.7293,42.8214,42.7151,42.786,114172.0
2016-07-26 09:30:00,60.45,60.86,60.35,60.76,113000.0,42.8285,43.1189,42.7576,43.0481,113000.0
2016-07-26 10:00:00,60.76,60.86,60.71,60.83,80912.0,43.0481,43.1189,43.0127,43.0977,80912.0
2016-07-26 10:30:00,60.84,60.9,60.73,60.81,69688.0,43.1048,43.1473,43.0268,43.0835,69688.0
2016-07-26 11:00:00,60.79,61.05,60.76,61.01,98989.0,43.0694,43.2536,43.0481,43.2252,98989.0
2016-07-26 11:30:00,61.03,61.05,60.94,60.96,38968.0,43.2394,43.2536,43.1756,43.1898,38968.0
2016-07-26 12:00:00,60.97,61.04,60.93,61.01,29584.0,43.1969,43.2465,43.1685,43.2252,29584.0
2016-07-26 12:30:00,60.99,61.0,60.93,60.99,26995.0,43.2111,43.2181,43.1685,43.2111,26995.0
2016-07-26 13:00:00,60.98,61.06,60.97,60.97,28272.0,43.204,43.2606,43.1969,43.1969,28272.0
2016-07-26 13:30:00,60.97,61.05,60.93,61.02,32607.0,43.1969,43.2536,43.1685,43.2323,32607.0
2016-07-26 14:00:00,61.02,61.03,60.9,60.99,42175.0,43.2323,43.2394,43.1473,43.2111,42175.0
2016-07-26 14:30:00,61.0,61.02,60.9,60.9,34543.0,43.2181,43.2323,43.1473,43.1473,34543.0
2016-07-26 15:00:00,60.9,60.97,60.89,60.92,32363.0,43.1473,43.1969,43.1402,43.1615,32363.0
2016-07-26 15:30:00,60.92,60.98,60.89,60.93,111504.0,43.1615,43.204,43.1402,43.1685,111504.0
2016-07-27 09:30:00,60.99,61.05,60.85,60.96,79665.0,43.2111,43.2536,43.1119,43.1898,79665.0
2016-07-27 10:00:00,60.97,61.09,60.92,60.98,39412.0,43.1969,43.2819,43.1615,43.204,39412.0
2016-07-27 10:30:00,60.96,60.96,60.6,60.6,42173.0,43.1898,43.1898,42.9347,42.9347,42173.0
2016-07-27 11:00:00,60.6,60.68,60.54,60.67,40560.0,42.9347,42.9914,42.8922,42.9843,40560.0
2016-07-27 11:30:00,60.66,60.66,60.39,60.4,45268.0,42.9772,42.9772,42.786,42.793,45268.0
2016-07-27 12:00:00,60.41,60.47,60.41,60.43,27514.0,42.8001,42.8426,42.8001,42.8143,27514.0
2016-07-27 12:30:00,60.44,60.47,60.35,60.36,33586.0,42.8214,42.8426,42.7576,42.7647,33586.0
2016-07-27 13:00:00,60.36,60.36,60.2,60.2,33150.0,42.7647,42.7647,42.6513,42.6513,33150.0
2016-07-27 13:30:00,60.2,60.2,59.99,60.07,97922.0,42.6513,42.6513,42.5026,42.5592,97922.0
2016-07-27 14:00:00,60.06,60.1,59.91,60.01,105029.0,42.5522,42.5805,42.4459,42.5167,105029.0
2016-07-27 14:30:00,60.0,60.17,60.0,60.11,48335.0,42.5096,42.6301,42.5096,42.5876,48335.0
2016-07-27 15:00:00,60.12,60.32,60.09,60.15,78977.0,42.5947,42.7364,42.5734,42.6159,78977.0
2016-07-27 15:30:00,60.15,60.31,60.15,60.19,122758.0,42.6159,42.7293,42.6159,42.6443,122758.0
2016-07-28 09:30:00,60.31,60.71,59.92,60.68,122987.0,42.7293,43.0127,42.453,42.9914,122987.0
2016-07-28 10:00:00,60.68,60.71,60.46,60.58,42461.0,42.9914,43.0127,42.8355,42.9206,42461.0
2016-07-28 10:30:00,60.57,60.63,60.38,60.38,63178.0,42.9135,42.956,42.7789,42.7789,63178.0
2016-07-28 11:00:00,60.39,60.55,60.35,60.53,32984.0,42.786,42.8993,42.7576,42.8851,32984.0
2016-07-28 11:30:00,60.52,60.58,60.38,60.57,50721.0,42.8781,42.9206,42.7789,42.9135,50721.0
2016-07-28 12:00:00,60.58,60.66,60.55,60.59,64477.0,42.9206,42.9772,42.8993,42.9277,64477.0
2016-07-28 12:30:00,60.59,60.64,60.59,60.61,19856.0,42.9277,42.9631,42.9277,42.9418,19856.0
2016-07-28 13:00:00,60.59,60.67,60.56,60.66,20217.0,42.9277,42.9843,42.9064,42.9772,20217.0
2016-07-28 13:30:00,60.66,60.71,60.63,60.65,23267.0,42.9772,43.0127,42.956,42.9702,23267.0
2016-07-28 14:00:00,60.64,60.66,60.57,60.62,27178.0,42.9631,42.9772,42.9135,42.9489,27178.0
2016-07-28 14:30:00,60.62,60.65,60.51,60.63,76969.0,42.9489,42.9702,42.871,42.956,76969.0
2016-07-28 15:00:00,60.63,60.65,60.61,60.63,70764.0,42.956,42.9702,42.9418,42.956,70764.0
2016-07-28 15:30:00,60.64,60.68,60.58,60.59,106705.0,42.9631,42.9914,42.9206,42.9277,106705.0
2016-07-29 09:30:00,60.64,60.96,60.56,60.65,65592.0,42.9631,43.1898,42.9064,42.9702,65592.0
2016-07-29 10:00:00,60.64,60.66,60.47,60.49,50988.0,42.9631,42.9772,42.8426,42.8568,50988.0
2016-07-29 10:30:00,60.49,61.1,60.48,61.07,110381.0,42.8568,43.289,42.8497,43.2677,110381.0
2016-07-29 11:00:00,61.08,61.3,61.01,61.02,117231.0,43.2748,43.4307,43.2252,43.2323,117231.0
2016-07-29 11:30:00,61.02,61.08,60.91,60.91,36152.0,43.2323,43.2748,43.1544,43.1544,36152.0
2016-07-29 12:00:00,60.93,61.01,60.81,60.81,27098.0,43.1685,43.2252,43.0835,43.0835,27098.0
2016-07-29 12:30:00,60.81,60.84,60.75,60.82,23937.0,43.0835,43.1048,43.041,43.0906,23937.0
2016-07-29 13:00:00,60.81,60.87,60.76,60.84,14490.0,43.0835,43.126,43.0481,43.1048,14490.0
2016-07-29 13:30:00,60.85,60.89,60.77,60.81,19473.0,43.1119,43.1402,43.0552,43.0835,19473.0
2016-07-29 14:00:00,60.82,60.95,60.81,60.95,39230.0,43.0906,43.1827,43.0835,43.1827,39230.0
2016-07-29 14:30:00,60.94,61.02,60.94,61.01,196950.0,43.1756,43.2323,43.1756,43.2252,196950.0
2016-07-29 15:00:00,61.01,61.05,61.0,61.02,173506.0,43.2252,43.2536,43.2181,43.2323,173506.0
2016-07-29 15:30:00,61.02,61.11,60.96,60.97,394839.0,43.2323,43.2961,43.1898,43.1969,394839.0
2016-08-01 09:30:00,60.87,60.87,60.51,60.56,36705.0,43.126,43.126,42.871,42.9064,36705.0
2016-08-01 10:00:00,60.58,60.78,60.58,60.68,24167.0,42.9206,43.0623,42.9206,42.9914,24167.0
2016-08-01 10:30:00,60.7,60.84,60.69,60.81,38485.0,43.0056,43.1048,42.9985,43.0835,38485.0
2016-08-01 11:00:00,60.8,60.95,60.78,60.78,28782.0,43.0764,43.1827,43.0623,43.0623,28782.0
2016-08-01 11:30:00,60.8,60.8,60.56,60.58,19855.0,43.0764,43.0764,42.9064,42.9206,19855.0
2016-08-01 12:00:00,60.57,60.61,60.41,60.44,37235.0,42.9135,42.9418,42.8001,42.8214,37235.0
2016-08-01 12:30:00,60.44,60.51,60.39,60.41,25739.0,42.8214,42.871,42.786,42.8001,25739.0
2016-08-01 13:00:00,60.41,60.5,60.36,60.47,24253.0,42.8001,42.8639,42.7647,42.8426,24253.0
2016-08-01 13:30:00,60.47,60.47,60.34,60.44,20634.0,42.8426,42.8426,42.7505,42.8214,20634.0
2016-08-01 14:00:00,60.45,60.49,60.32,60.32,18188.0,42.8285,42.8568,42.7364,42.7364,18188.0
2016-08-01 14:30:00,60.33,60.4,60.31,60.34,20995.0,42.7434,42.793,42.7293,42.7505,20995.0
2016-08-01 15:00:00,60.35,60.38,60.23,60.23,24637.0,42.7576,42.7789,42.6726,42.6726,24637.0
2016-08-01 15:30:00,60.24,60.33,60.23,60.28,72194.0,42.6797,42.7434,42.6726,42.708,72194.0
2016-08-02 09:30:00,60.42,60.79,60.3,60.57,144374.0,42.8072,43.0694,42.7222,42.9135,144374.0
2016-08-02 10:00:00,60.56,60.56,60.2,60.34,49573.0,42.9064,42.9064,42.6513,42.7505,49573.0
2016-08-02 10:30:00,60.34,60.36,60.12,60.16,92342.0,42.7505,42.7647,42.5947,42.623,92342.0
2016-08-02 11:00:00,60.17,60.29,60.12,60.15,56026.0,42.6301,42.7151,42.5947,42.6159,56026.0
2016-08-02 11:30:00,60.16,60.19,60.06,60.11,41477.0,42.623,42.6443,42.5522,42.5876,41477.0
2016-08-02 12:00:00,60.11,60.11,60.0,60.05,36700.0,42.5876,42.5876,42.5096,42.5451,36700.0
2016-08-02 12:30:00,60.04,60.07,59.91,59.92,23833.0,42.538,42.5592,42.4459,42.453,23833.0
2016-08-02 13:00:00,59.92,60.06,59.88,60.05,28406.0,42.453,42.5522,42.4246,42.5451,28406.0
2016-08-02 13:30:00,60.05,60.05,59.91,59.91,35252.0,42.5451,42.5451,42.4459,42.4459,35252.0
2016-08-02 14:00:00,59.92,60.06,59.9,60.01,96510.0,42.453,42.5522,42.4388,42.5167,96510.0
2016-08-02 14:30:00,60.03,60.09,59.99,60.01,81347.0,42.5309,42.5734,42.5026,42.5167,81347.0
2016-08-02 15:00:00,60.02,60.04,59.93,59.97,33637.0,42.5238,42.538,42.46,42.4884,33637.0
2016-08-02 15:30:00,59.97,60.04,59.95,60.01,112838.0,42.4884,42.538,42.4742,42.5167,112838.0
2016-08-03 09:30:00,60.09,60.23,59.96,60.15,91254.0,42.5734,42.6726,42.4813,42.6159,91254.0
2016-08-03 10:00:00,60.14,60.4,60.13,60.22,66477.0,42.6088,42.793,42.6017,42.6655,66477.0
2016-08-03 10:30:00,60.22,60.33,60.07,60.19,44547.0,42.6655,42.7434,42.5592,42.6443,44547.0
2016-08-03 11:00:00,60.2,60.23,60.11,60.15,28334.0,42.6513,42.6726,42.5876,42.6159,28334.0
2016-08-03 11:30:00,60.14,60.21,60.09,60.18,21939.0,42.6088,42.6584,42.5734,42.6372,21939.0
2016-08-03 12:00:00,60.18,60.25,60.1,60.17,17229.0,42.6372,42.6868,42.5805,42.6301,17229.0
2016-08-03 12:30:00,60.18,60.25,60.18,60.25,20211.0,42.6372,42.6868,42.6372,42.6868,20211.0
2016-08-03 13:00:00,60.27,60.28,60.19,60.2,18204.0,42.7009,42.708,42.6443,42.6513,18204.0
2016-08-03 13:30:00,60.2,60.22,60.16,60.2,20155.0,42.6513,42.6655,42.623,42.6513,20155.0
2016-08-03 14:00:00,60.2,60.34,60.17,60.3,33611.0,42.6513,42.7505,42.6301,42.7222,33611.0
2016-08-03 14:30:00,60.3,60.36,60.27,60.28,38182.0,42.7222,42.7647,42.7009,42.708,38182.0
2016-08-03 15:00:00,60.27,60.3,60.24,60.27,38532.0,42.7009,42.7222,42.6797,42.7009,38532.0
2016-08-03 15:30:00,60.28,60.35,60.24,60.28,83104.0,42.708,42.7576,42.6797,42.708,83104.0
2016-08-04 09:30:00,60.28,60.68,60.28,60.38,92876.0,42.708,42.9914,42.708,42.7789,92876.0
2016-08-04 10:00:00,60.39,60.41,60.19,60.3,44492.0,42.786,42.8001,42.6443,42.7222,44492.0
2016-08-04 10:30:00,60.32,60.36,59.98,60.11,67468.0,42.7364,42.7647,42.4955,42.5876,67468.0
2016-08-04 11:00:00,60.1,60.23,60.09,60.12,46875.0,42.5805,42.6726,42.5734,42.5947,46875.0
2016-08-04 11:30:00,60.13,60.43,60.12,60.41,86369.0,42.6017,42.8143,42.5947,42.8001,86369.0
2016-08-04 12:00:00,60.41,60.52,60.41,60.51,63385.0,42.8001,42.8781,42.8001,42.871,63385.0
2016-08-04 12:30:00,60.52,60.68,60.5,60.64,40841.0,42.8781,42.9914,42.8639,42.9631,40841.0
2016-08-04 13:00:00,60.63,60.63,60.54,60.59,20272.0,42.956,42.956,42.8922,42.9277,20272.0
2016-08-04 13:30:00,60.59,60.6,60.54,60.55,28425.0,42.9277,42.9347,42.8922,42.8993,28425.0
2016-08-04 14:00:00,60.55,60.73,60.55,60.73,51264.0,42.8993,43.0268,42.8993,43.0268,51264.0
2016-08-04 14:30:00,60.74,60.78,60.7,60.7,36079.0,43.0339,43.0623,43.0056,43.0056,36079.0
2016-08-04 15:00:00,60.7,60.7,60.54,60.56,63420.0,43.0056,43.0056,42.8922,42.9064,63420.0
2016-08-04 15:30:00,60.56,60.63,60.48,60.51,169876.0,42.9064,42.956,42.8497,42.871,169876.0
2016-08-05 09:30:00,60.22,60.42,59.99,60.22,142536.0,42.6655,42.8072,42.5026,42.6655,142536.0
2016-08-05 10:00:00,60.23,60.28,60.11,60.12,69523.0,42.6726,42.708,42.5876,42.5947,69523.0
2016-08-05 10:30:00,60.13,60.16,60.02,60.15,54039.0,42.6017,42.623,42.5238,42.6159,54039.0
2016-08-05 11:00:00,60.15,60.29,60.15,60.17,59164.0,42.6159,42.7151,42.6159,42.6301,59164.0
2016-08-05 11:30:00,60.18,60.24,60.12,60.14,68078.0,42.6372,42.6797,42.5947,42.6088,68078.0
2016-08-05 12:00:00,60.14,60.28,60.13,60.27,40397.0,42.6088,42.708,42.6017,42.7009,40397.0
2016-08-05 12:30:00,60.28,60.36,60.26,60.29,48976.0,42.708,42.7647,42.6938,42.7151,48976.0
2016-08-05 13:00:00,60.3,60.31,60.23,60.25,29098.0,42.7222,42.7293,42.6726,42.6868,29098.0
2016-08-05 13:30:00,60.25,60.35,60.22,60.34,31964.0,42.6868,42.7576,42.6655,42.7505,31964.0
2016-08-05 14:00:00,60.34,60.41,60.32,60.34,32298.0,42.7505,42.8001,42.7364,42.7505,32298.0
2016-08-05 14:30:00,60.35,60.36,60.24,60.24,50707.0,42.7576,42.7647,42.6797,42.6797,50707.0
2016-08-05 15:00:00,60.25,60.29,60.2,60.21,50139.0,42.6868,42.7151,42.6513,42.6584,50139.0
2016-08-05 15:30:00,60.22,60.33,60.19,60.3,98686.0,42.6655,42.7434,42.6443,42.7222,98686.0
2016-08-08 09:30:00,60.48,60.7,60.48,60.52,93918.0,42.8497,43.0056,42.8497,42.8781,93918.0
2016-08-08 10:00:00,60.55,60.64,60.5,60.55,88539.0,42.8993,42.9631,42.8639,42.8993,88539.0
2016-08-08 10:30:00,60.54,60.58,60.4,60.46,52126.0,42.8922,42.9206,42.793,42.8355,52126.0
2016-08-08 11:00:00,60.45,60.62,60.45,60.59,46137.0,42.8285,42.9489,42.8285,42.9277,46137.0
2016-08-08 11:30:00,60.59,60.68,60.58,60.66,53674.0,42.9277,42.9914,42.9206,42.9772,53674.0
2016-08-08 12:00:00,60.66,60.7,60.62,60.66,47726.0,42.9772,43.0056,42.9489,42.9772,47726.0
2016-08-08 12:30:00,60.67,60.74,60.66,60.73,53065.0,42.9843,43.0339,42.9772,43.0268,53065.0
2016-08-08 13:00:00,60.72,60.75,60.68,60.75,34318.0,43.0198,43.041,42.9914,43.041,34318.0
2016-08-08 13:30:00,60.75,60.78,60.7,60.78,64704.0,43.041,43.0623,43.0056,43.0623,64704.0
2016-08-08 14:00:00,60.77,60.79,60.67,60.67,45456.0,43.0552,43.0694,42.9843,42.9843,45456.0
2016-08-08 14:30:00,60.68,60.69,60.63,60.66,37135.0,42.9914,42.9985,42.956,42.9772,37135.0
2016-08-08 15:00:00,60.66,60.7,60.65,60.68,39493.0,42.9772,43.0056,42.9702,42.9914,39493.0
2016-08-08 15:30:00,60.68,60.7,60.62,60.69,139133.0,42.9914,43.0056,42.9489,42.9985,139133.0
2016-08-09 09:30:00,60.7,61.06,60.7,61.0,88417.0,43.0056,43.2606,43.0056,43.2181,88417.0
2016-08-09 10:00:00,61.01,61.13,60.92,61.06,69549.0,43.2252,43.3102,43.1615,43.2606,69549.0
2016-08-09 10:30:00,61.04,61.19,60.98,61.18,43885.0,43.2465,43.3527,43.204,43.3457,43885.0
2016-08-09 11:00:00,61.18,61.31,61.15,61.2,78249.0,43.3457,43.4378,43.3244,43.3598,78249.0
2016-08-09 11:30:00,61.2,61.23,61.03,61.08,36142.0,43.3598,43.3811,43.2394,43.2748,36142.0
2016-08-09 12:00:00,61.09,61.23,61.09,61.19,51667.0,43.2819,43.3811,43.2819,43.3527,51667.0
2016-08-09 12:30:00,61.2,61.22,61.14,61.14,21428.0,43.3598,43.374,43.3173,43.3173,21428.0
2016-08-09 13:00:00,61.15,61.15,61.1,61.12,31800.0,43.3244,43.3244,43.289,43.3032,31800.0
2016-08-09 13:30:00,61.12,61.16,61.09,61.12,24052.0,43.3032,43.3315,43.2819,43.3032,24052.0
2016-08-09 14:00:00,61.11,61.15,61.09,61.12,24758.0,43.2961,43.3244,43.2819,43.3032,24758.0
2016-08-09 14:30:00,61.12,61.12,60.93,61.01,74077.0,43.3032,43.3032,43.1685,43.2252,74077.0
2016-08-09 15:00:00,61.02,61.11,61.01,61.11,43843.0,43.2323,43.2961,43.2252,43.2961,43843.0
2016-08-09 15:30:00,61.11,61.15,61.05,61.13,119895.0,43.2961,43.3244,43.2536,43.3102,119895.0
2016-08-10 09:30:00,61.55,61.66,61.35,61.58,129007.0,43.6078,43.6857,43.4661,43.6291,129007.0
2016-08-10 10:00:00,61.57,61.67,61.56,61.58,102509.0,43.622,43.6928,43.6149,43.6291,102509.0
2016-08-10 10:30:00,61.58,61.75,61.5,61.61,75258.0,43.6291,43.7495,43.5724,43.6503,75258.0
2016-08-10 11:00:00,61.62,61.65,61.5,61.5,65839.0,43.6574,43.6787,43.5724,43.5724,65839.0
2016-08-10 11:30:00,61.51,61.54,61.42,61.46,22808.0,43.5795,43.6007,43.5157,43.544,22808.0
2016-08-10 12:00:00,61.45,61.58,61.42,61.5,35816.0,43.537,43.6291,43.5157,43.5724,35816.0
2016-08-10 12:30:00,61.5,61.52,61.42,61.46,48544.0,43.5724,43.5866,43.5157,43.544,48544.0
2016-08-10 13:00:00,61.45,61.46,61.35,61.41,23564.0,43.537,43.544,43.4661,43.5086,23564.0
2016-08-10 13:30:00,61.41,61.47,61.38,61.47,22466.0,43.5086,43.5511,43.4874,43.5511,22466.0
2016-08-10 14:00:00,61.46,61.55,61.42,61.42,36199.0,43.544,43.6078,43.5157,43.5157,36199.0
2016-08-10 14:30:00,61.42,61.43,61.33,61.34,45533.0,43.5157,43.5228,43.4519,43.459,45533.0
2016-08-10 15:00:00,61.34,61.45,61.32,61.43,33179.0,43.459,43.537,43.4449,43.5228,33179.0
2016-08-10 15:30:00,61.44,61.47,61.39,61.42,80603.0,43.5299,43.5511,43.4944,43.5157,80603.0
2016-08-11 09:30:00,61.51,61.86,61.51,61.75,105656.0,43.5795,43.8274,43.5795,43.7495,105656.0
2016-08-11 10:00:00,61.74,61.82,61.65,61.76,86295.0,43.7424,43.7991,43.6787,43.7566,86295.0
2016-08-11 10:30:00,61.77,61.89,61.74,61.78,85601.0,43.7637,43.8487,43.7424,43.7708,85601.0
2016-08-11 11:00:00,61.78,61.88,61.75,61.88,28729.0,43.7708,43.8416,43.7495,43.8416,28729.0
2016-08-11 11:30:00,61.89,61.96,61.87,61.93,27943.0,43.8487,43.8983,43.8345,43.877,27943.0
2016-08-11 12:00:00,61.92,62.1,61.88,62.04,55598.0,43.8699,43.9975,43.8416,43.955,55598.0
2016-08-11 12:30:00,62.04,62.1,62.0,62.08,29711.0,43.955,43.9975,43.9266,43.9833,29711.0
2016-08-11 13:00:00,62.07,62.12,62.03,62.09,60715.0,43.9762,44.0116,43.9479,43.9904,60715.0
2016-08-11 13:30:00,62.08,62.17,62.08,62.16,43662.0,43.9833,44.0471,43.9833,44.04,43662.0
2016-08-11 14:00:00,62.15,62.2,62.15,62.15,39846.0,44.0329,44.0683,44.0329,44.0329,39846.0
2016-08-11 14:30:00,62.15,62.16,62.08,62.11,39370.0,44.0329,44.04,43.9833,44.0046,39370.0
2016-08-11 15:00:00,62.11,62.12,62.0,62.01,31815.0,44.0046,44.0116,43.9266,43.9337,31815.0
2016-08-11 15:30:00,62.0,62.1,62.0,62.03,98781.0,43.9266,43.9975,43.9266,43.9479,98781.0
2016-08-12 09:30:00,61.95,62.04,61.76,61.87,71511.0,43.8912,43.955,43.7566,43.8345,71511.0
2016-08-12 10:00:00,61.85,62.02,61.82,61.94,55244.0,43.8204,43.9408,43.7991,43.8841,55244.0
2016-08-12 10:30:00,61.94,61.97,61.82,61.84,32995.0,43.8841,43.9054,43.7991,43.8133,32995.0
2016-08-12 11:00:00,61.85,61.99,61.85,61.93,33423.0,43.8204,43.9195,43.8204,43.877,33423.0
2016-08-12 11:30:00,61.94,61.94,61.75,61.76,42181.0,43.8841,43.8841,43.7495,43.7566,42181.0
2016-08-12 12:00:00,61.76,61.78,61.58,61.63,95400.0,43.7566,43.7708,43.6291,43.6645,95400.0
2016-08-12 12:30:00,61.63,61.77,61.63,61.74,28456.0,43.6645,43.7637,43.6645,43.7424,28456.0
2016-08-12 13:00:00,61.73,61.73,61.55,61.63,51862.0,43.7353,43.7353,43.6078,43.6645,51862.0
2016-08-12 13:30:00,61.63,61.64,61.57,61.6,27891.0,43.6645,43.6716,43.622,43.6432,27891.0
2016-08-12 14:00:00,61.6,61.68,61.58,61.64,23112.0,43.6432,43.6999,43.6291,43.6716,23112.0
2016-08-12 14:30:00,61.64,61.74,61.61,61.74,29717.0,43.6716,43.7424,43.6503,43.7424,29717.0
2016-08-12 15:00:00,61.74,61.74,61.68,61.73,36610.0,43.7424,43.7424,43.6999,43.7353,36610.0
2016-08-12 15:30:00,61.73,61.83,61.72,61.8,150161.0,43.7353,43.8062,43.7283,43.7849,150161.0
2016-08-15 09:30:00,62.08,62.21,61.97,61.98,60768.0,43.9833,44.0754,43.9054,43.9125,60768.0
2016-08-15 10:00:00,61.98,62.11,61.91,62.07,33931.0,43.9125,44.0046,43.8629,43.9762,33931.0
2016-08-15 10:30:00,62.08,62.21,62.08,62.2,33046.0,43.9833,44.0754,43.9833,44.0683,33046.0
2016-08-15 11:00:00,62.21,62.23,62.05,62.08,34256.0,44.0754,44.0896,43.9621,43.9833,34256.0
2016-08-15 11:30:00,62.09,62.09,61.96,61.98,27067.0,43.9904,43.9904,43.8983,43.9125,27067.0
2016-08-15 12:00:00,61.98,62.06,61.98,62.03,16322.0,43.9125,43.9691,43.9125,43.9479,16322.0
2016-08-15 12:30:00,62.04,62.07,62.01,62.06,10780.0,43.955,43.9762,43.9337,43.9691,10780.0
2016-08-15 13:00:00,62.06,62.08,61.98,62.01,16844.0,43.9691,43.9833,43.9125,43.9337,16844.0
2016-08-15 13:30:00,62.0,62.03,61.99,62.02,11417.0,43.9266,43.9479,43.9195,43.9408,11417.0
2016-08-15 14:00:00,62.02,62.1,62.01,62.09,12808.0,43.9408,43.9975,43.9337,43.9904,12808.0
2016-08-15 14:30:00,62.1,62.15,62.08,62.1,21450.0,43.9975,44.0329,43.9833,43.9975,21450.0
2016-08-15 15:00:00,62.09,62.1,62.05,62.06,19804.0,43.9904,43.9975,43.9621,43.9691,19804.0
2016-08-15 15:30:00,62.06,62.1,62.02,62.04,111974.0,43.9691,43.9975,43.9408,43.955,111974.0
2016-08-16 09:30:00,62.18,62.25,61.99,62.15,113294.0,44.0542,44.1038,43.9195,44.0329,113294.0
2016-08-16 10:00:00,62.15,62.36,62.06,62.06,68209.0,44.0329,44.1817,43.9691,43.9691,68209.0
2016-08-16 10:30:00,62.06,62.1,61.97,62.01,27656.0,43.9691,43.9975,43.9054,43.9337,27656.0
2016-08-16 11:00:00,62.02,62.21,61.97,62.17,27931.0,43.9408,44.0754,43.9054,44.0471,27931.0
2016-08-16 11:30:00,62.18,62.24,62.08,62.23,35511.0,44.0542,44.0967,43.9833,44.0896,35511.0
2016-08-16 12:00:00,62.22,62.28,62.2,62.26,20640.0,44.0825,44.125,44.0683,44.1108,20640.0
2016-08-16 12:30:00,62.26,62.39,62.25,62.36,22586.0,44.1108,44.2029,44.1038,44.1817,22586.0
2016-08-16 13:00:00,62.37,62.45,62.36,62.38,31786.0,44.1888,44.2455,44.1817,44.1959,31786.0
2016-08-16 13:30:00,62.39,62.41,62.3,62.41,26409.0,44.2029,44.2171,44.1392,44.2171,26409.0
2016-08-16 14:00:00,62.41,62.42,62.36,62.4,28858.0,44.2171,44.2242,44.1817,44.21,28858.0
2016-08-16 14:30:00,62.41,62.41,62.36,62.39,21887.0,44.2171,44.2171,44.1817,44.2029,21887.0
2016-08-16 15:00:00,62.39,62.39,62.25,62.26,25806.0,44.2029,44.2029,44.1038,44.1108,25806.0
2016-08-16 15:30:00,62.25,62.31,62.2,62.22,100421.0,44.1038,44.1463,44.0683,44.0825,100421.0
2016-08-17 09:30:00,62.08,62.2,61.88,61.96,68742.0,43.9833,44.0683,43.8416,43.8983,68742.0
2016-08-17 10:00:00,61.95,62.08,61.93,62.05,47624.0,43.8912,43.9833,43.877,43.9621,47624.0
2016-08-17 10:30:00,62.04,62.21,62.04,62.17,82576.0,43.955,44.0754,43.955,44.0471,82576.0
2016-08-17 11:00:00,62.18,62.23,62.05,62.08,46980.0,44.0542,44.0896,43.9621,43.9833,46980.0
2016-08-17 11:30:00,62.09,62.11,62.01,62.01,23176.0,43.9904,44.0046,43.9337,43.9337,23176.0
2016-08-17 12:00:00,62.03,62.1,62.03,62.08,21264.0,43.9479,43.9975,43.9479,43.9833,21264.0
2016-08-17 12:30:00,62.09,62.26,62.05,62.25,50105.0,43.9904,44.1108,43.9621,44.1038,50105.0
2016-08-17 13:00:00,62.25,62.29,62.22,62.29,31356.0,44.1038,44.1321,44.0825,44.1321,31356.0
2016-08-17 13:30:00,62.29,62.37,62.29,62.32,35503.0,44.1321,44.1888,44.1321,44.1533,35503.0
2016-08-17 14:00:00,62.31,62.56,62.23,62.5,94398.0,44.1463,44.3234,44.0896,44.2809,94398.0
2016-08-17 14:30:00,62.51,62.52,62.45,62.5,46367.0,44.288,44.295,44.2455,44.2809,46367.0
2016-08-17 15:00:00,62.51,62.52,62.4,62.42,30044.0,44.288,44.295,44.21,44.2242,30044.0
2016-08-17 15:30:00,62.43,62.5,62.4,62.47,89383.0,44.2313,44.2809,44.21,44.2596,89383.0
2016-08-18 09:30:00,62.56,62.62,62.42,62.49,53068.0,44.3234,44.3659,44.2242,44.2738,53068.0
2016-08-18 10:00:00,62.51,62.62,62.45,62.56,42946.0,44.288,44.3659,44.2455,44.3234,42946.0
2016-08-18 10:30:00,62.54,62.73,62.54,62.67,55881.0,44.3092,44.4438,44.3092,44.4013,55881.0
2016-08-18 11:00:00,62.67,62.78,62.66,62.69,50427.0,44.4013,44.4793,44.3942,44.4155,50427.0
2016-08-18 11:30:00,62.69,62.73,62.55,62.59,40513.0,44.4155,44.4438,44.3163,44.3446,40513.0
2016-08-18 12:00:00,62.59,62.64,62.54,62.55,33107.0,44.3446,44.3801,44.3092,44.3163,33107.0
2016-08-18 12:30:00,62.55,62.58,62.49,62.51,47981.0,44.3163,44.3376,44.2738,44.288,47981.0
2016-08-18 13:00:00,62.52,62.58,62.51,62.54,22106.0,44.295,44.3376,44.288,44.3092,22106.0
2016-08-18 13:30:00,62.54,62.61,62.52,62.59,22902.0,44.3092,44.3588,44.295,44.3446,22902.0
2016-08-18 14:00:00,62.59,62.64,62.57,62.59,33836.0,44.3446,44.3801,44.3305,44.3446,33836.0
2016-08-18 14:30:00,62.59,62.59,62.54,62.57,20161.0,44.3446,44.3446,44.3092,44.3305,20161.0
2016-08-18 15:00:00,62.58,62.67,62.58,62.63,23219.0,44.3376,44.4013,44.3376,44.373,23219.0
2016-08-18 15:30:00,62.63,62.77,62.6,62.75,157775.0,44.373,44.4722,44.3517,44.458,157775.0
2016-08-19 09:30:00,62.39,62.47,62.13,62.2,94596.0,44.2029,44.2596,44.0187,44.0683,94596.0
2016-08-19 10:00:00,62.2,62.47,62.2,62.46,42341.0,44.0683,44.2596,44.0683,44.2525,42341.0
2016-08-19 10:30:00,62.46,62.59,62.44,62.58,53924.0,44.2525,44.3446,44.2384,44.3376,53924.0
2016-08-19 11:00:00,62.59,62.82,62.59,62.79,76372.0,44.3446,44.5076,44.3446,44.4863,76372.0
2016-08-19 11:30:00,62.8,62.83,62.78,62.8,48684.0,44.4934,44.5147,44.4793,44.4934,48684.0
2016-08-19 12:00:00,62.8,62.82,62.73,62.77,26744.0,44.4934,44.5076,44.4438,44.4722,26744.0
2016-08-19 12:30:00,62.77,62.83,62.74,62.83,45823.0,44.4722,44.5147,44.4509,44.5147,45823.0
2016-08-19 13:00:00,62.83,62.83,62.6,62.61,49347.0,44.5147,44.5147,44.3517,44.3588,49347.0
2016-08-19 13:30:00,62.61,62.73,62.55,62.73,31110.0,44.3588,44.4438,44.3163,44.4438,31110.0
2016-08-19 14:00:00,62.73,62.85,62.72,62.83,37333.0,44.4438,44.5288,44.4367,44.5147,37333.0
2016-08-19 14:30:00,62.83,62.94,62.83,62.92,50123.0,44.5147,44.5926,44.5147,44.5784,50123.0
2016-08-19 15:00:00,62.93,62.93,62.85,62.9,32169.0,44.5855,44.5855,44.5288,44.5643,32169.0
2016-08-19 15:30:00,62.9,62.95,62.88,62.93,98463.0,44.5643,44.5997,44.5501,44.5855,98463.0
2016-08-22 09:30:00,62.63,62.65,62.22,62.33,79755.0,44.373,44.3872,44.0825,44.1604,79755.0
2016-08-22 10:00:00,62.33,62.5,62.25,62.44,48882.0,44.1604,44.2809,44.1038,44.2384,48882.0
2016-08-22 10:30:00,62.45,62.61,62.44,62.54,61652.0,44.2455,44.3588,44.2384,44.3092,61652.0
2016-08-22 11:00:00,62.54,62.58,62.22,62.23,59269.0,44.3092,44.3376,44.0825,44.0896,59269.0
2016-08-22 11:30:00,62.24,62.36,62.23,62.35,32346.0,44.0967,44.1817,44.0896,44.1746,32346.0
2016-08-22 12:00:00,62.36,62.49,62.35,62.47,41532.0,44.1817,44.2738,44.1746,44.2596,41532.0
2016-08-22 12:30:00,62.46,62.52,62.41,62.42,25507.0,44.2525,44.295,44.2171,44.2242,25507.0
2016-08-22 13:00:00,62.41,62.41,62.27,62.3,43660.0,44.2171,44.2171,44.1179,44.1392,43660.0
2016-08-22 13:30:00,62.31,62.45,62.3,62.41,30992.0,44.1463,44.2455,44.1392,44.2171,30992.0
2016-08-22 14:00:00,62.42,62.51,62.35,62.35,91811.0,44.2242,44.288,44.1746,44.1746,91811.0
2016-08-22 14:30:00,62.36,62.52,62.34,62.49,40584.0,44.1817,44.295,44.1675,44.2738,40584.0
2016-08-22 15:00:00,62.5,62.58,62.49,62.58,46255.0,44.2809,44.3376,44.2738,44.3376,46255.0
2016-08-22 15:30:00,62.58,62.59,62.52,62.55,127194.0,44.3376,44.3446,44.295,44.3163,127194.0
2016-08-23 09:30:00,62.99,63.5,62.97,63.43,256001.0,44.628,44.9894,44.6139,44.9398,256001.0
2016-08-23 10:00:00,63.43,63.44,63.26,63.41,86400.0,44.9398,44.9469,44.8193,44.9256,86400.0
2016-08-23 10:30:00,63.42,63.65,63.35,63.64,148928.0,44.9327,45.0956,44.8831,45.0886,148928.0
2016-08-23 11:00:00,63.65,63.68,63.52,63.57,83600.0,45.0956,45.1169,45.0035,45.039,83600.0
2016-08-23 11:30:00,63.55,63.55,63.4,63.4,41485.0,45.0248,45.0248,44.9185,44.9185,41485.0
2016-08-23 12:00:00,63.4,63.48,63.36,63.39,40026.0,44.9185,44.9752,44.8902,44.9114,40026.0
2016-08-23 12:30:00,63.39,63.51,63.38,63.43,49954.0,44.9114,44.9965,44.9044,44.9398,49954.0
2016-08-23 13:00:00,63.42,63.5,63.4,63.49,80972.0,44.9327,44.9894,44.9185,44.9823,80972.0
2016-08-23 13:30:00,63.48,63.51,63.43,63.45,94045.0,44.9752,44.9965,44.9398,44.9539,94045.0
2016-08-23 14:00:00,63.45,63.48,63.4,63.44,36562.0,44.9539,44.9752,44.9185,44.9469,36562.0
2016-08-23 14:30:00,63.44,63.44,63.39,63.42,43522.0,44.9469,44.9469,44.9114,44.9327,43522.0
2016-08-23 15:00:00,63.41,63.44,63.32,63.43,60368.0,44.9256,44.9469,44.8618,44.9398,60368.0
2016-08-23 15:30:00,63.43,63.66,63.4,63.63,450934.0,44.9398,45.1027,44.9185,45.0815,450934.0
2016-08-24 09:30:00,63.98,64.13,63.62,63.63,391013.0,45.3294,45.4357,45.0744,45.0815,391013.0
2016-08-24 10:00:00,63.62,63.79,63.6,63.67,93714.0,45.0744,45.1948,45.0602,45.1098,93714.0
2016-08-24 10:30:00,63.68,63.68,63.22,63.25,104921.0,45.1169,45.1169,44.791,44.8122,104921.0
2016-08-24 11:00:00,63.24,63.24,63.0,63.17,119202.0,44.8052,44.8052,44.6351,44.7556,119202.0
2016-08-24 11:30:00,63.17,63.31,63.16,63.29,53975.0,44.7556,44.8548,44.7485,44.8406,53975.0
2016-08-24 12:00:00,63.3,63.5,63.28,63.47,53044.0,44.8477,44.9894,44.8335,44.9681,53044.0
2016-08-24 12:30:00,63.47,63.54,63.39,63.51,44542.0,44.9681,45.0177,44.9114,44.9965,44542.0
2016-08-24 13:00:00,63.51,63.51,63.4,63.4,33110.0,44.9965,44.9965,44.9185,44.9185,33110.0
2016-08-24 13:30:00,63.39,63.48,63.38,63.45,31293.0,44.9114,44.9752,44.9044,44.9539,31293.0
2016-08-24 14:00:00,63.45,63.45,63.17,63.18,100324.0,44.9539,44.9539,44.7556,44.7627,100324.0
2016-08-24 14:30:00,63.18,63.4,63.18,63.29,90302.0,44.7627,44.9185,44.7627,44.8406,90302.0
2016-08-24 15:00:00,63.28,63.42,63.19,63.4,99680.0,44.8335,44.9327,44.7697,44.9185,99680.0
2016-08-24 15:30:00,63.41,63.42,63.31,63.38,216411.0,44.9256,44.9327,44.8548,44.9044,216411.0
2016-08-25 09:30:00,63.25,63.32,62.79,62.88,165908.0,44.8122,44.8618,44.4863,44.5501,165908.0
2016-08-25 10:00:00,62.87,63.02,62.82,62.85,103038.0,44.543,44.6493,44.5076,44.5288,103038.0
2016-08-25 10:30:00,62.85,62.89,62.79,62.89,90289.0,44.5288,44.5572,44.4863,44.5572,90289.0
2016-08-25 11:00:00,62.89,63.02,62.89,63.01,59656.0,44.5572,44.6493,44.5572,44.6422,59656.0
2016-08-25 11:30:00,63.01,63.1,62.9,62.91,49799.0,44.6422,44.706,44.5643,44.5714,49799.0
2016-08-25 12:00:00,62.92,63.0,62.83,62.95,45359.0,44.5784,44.6351,44.5147,44.5997,45359.0
2016-08-25 12:30:00,62.95,63.09,62.95,63.01,48286.0,44.5997,44.6989,44.5997,44.6422,48286.0
2016-08-25 13:00:00,63.01,63.05,62.98,62.98,26188.0,44.6422,44.6705,44.621,44.621,26188.0
2016-08-25 13:30:00,62.99,62.99,62.84,62.9,36044.0,44.628,44.628,44.5218,44.5643,36044.0
2016-08-25 14:00:00,62.91,62.93,62.82,62.87,38773.0,44.5714,44.5855,44.5076,44.543,38773.0
2016-08-25 14:30:00,62.88,62.91,62.77,62.81,56766.0,44.5501,44.5714,44.4722,44.5005,56766.0
2016-08-25 15:00:00,62.81,62.84,62.74,62.82,50522.0,44.5005,44.5218,44.4509,44.5076,50522.0
2016-08-25 15:30:00,62.82,62.96,62.79,62.96,135891.0,44.5076,44.6068,44.4863,44.6068,135891.0
2016-08-26 09:30:00,63.11,63.49,63.0,63.31,108502.0,44.7131,44.9823,44.6351,44.8548,108502.0
2016-08-26 10:00:00,63.33,63.84,63.09,63.7,141248.0,44.8689,45.2303,44.6989,45.1311,141248.0
2016-08-26 10:30:00,63.71,63.76,63.55,63.55,47766.0,45.1382,45.1736,45.0248,45.0248,47766.0
2016-08-26 11:00:00,63.51,63.54,63.39,63.41,40175.0,44.9965,45.0177,44.9114,44.9256,40175.0
2016-08-26 11:30:00,63.4,63.42,63.14,63.17,77050.0,44.9185,44.9327,44.7343,44.7556,77050.0
2016-08-26 12:00:00,63.17,63.17,62.83,62.85,94120.0,44.7556,44.7556,44.5147,44.5288,94120.0
2016-08-26 12:30:00,62.84,62.94,62.76,62.86,52622.0,44.5218,44.5926,44.4651,44.5359,52622.0
2016-08-26 13:00:00,62.85,62.91,62.76,62.82,34095.0,44.5288,44.5714,44.4651,44.5076,34095.0
2016-08-26 13:30:00,62.82,62.84,62.66,62.72,45549.0,44.5076,44.5218,44.3942,44.4367,45549.0
2016-08-26 14:00:00,62.71,62.76,62.63,62.71,45742.0,44.4297,44.4651,44.373,44.4297,45742.0
2016-08-26 14:30:00,62.72,62.79,62.64,62.64,46206.0,44.4367,44.4863,44.3801,44.3801,46206.0
2016-08-26 15:00:00,62.64,62.72,62.62,62.7,67708.0,44.3801,44.4367,44.3659,44.4226,67708.0
2016-08-26 15:30:00,62.7,62.85,62.7,62.74,106865.0,44.4226,44.5288,44.4226,44.4509,106865.0
2016-08-29 09:30:00,62.73,62.85,62.58,62.81,82263.0,44.4438,44.5288,44.3376,44.5005,82263.0
2016-08-29 10:00:00,62.82,62.85,62.71,62.77,71297.0,44.5076,44.5288,44.4297,44.4722,71297.0
2016-08-29 10:30:00,62.78,62.84,62.71,62.81,62479.0,44.4793,44.5218,44.4297,44.5005,62479.0
2016-08-29 11:00:00,62.82,62.9,62.82,62.87,43280.0,44.5076,44.5643,44.5076,44.543,43280.0
2016-08-29 11:30:00,62.87,62.94,62.81,62.94,65835.0,44.543,44.5926,44.5005,44.5926,65835.0
2016-08-29 12:00:00,62.95,62.98,62.92,62.96,26974.0,44.5997,44.621,44.5784,44.6068,26974.0
2016-08-29 12:30:00,62.96,62.96,62.9,62.9,50023.0,44.6068,44.6068,44.5643,44.5643,50023.0
2016-08-29 13:00:00,62.91,63.0,62.91,62.93,54463.0,44.5714,44.6351,44.5714,44.5855,54463.0
2016-08-29 13:30:00,62.94,63.04,62.93,62.98,39176.0,44.5926,44.6635,44.5855,44.621,39176.0
2016-08-29 14:00:00,62.97,62.99,62.85,62.85,53002.0,44.6139,44.628,44.5288,44.5288,53002.0
2016-08-29 14:30:00,62.86,62.9,62.83,62.86,44789.0,44.5359,44.5643,44.5147,44.5359,44789.0
2016-08-29 15:00:00,62.87,62.87,62.73,62.74,74660.0,44.543,44.543,44.4438,44.4509,74660.0
2016-08-29 15:30:00,62.73,62.8,62.7,62.78,123333.0,44.4438,44.4934,44.4226,44.4793,123333.0
2016-08-30 09:30:00,62.82,62.82,62.61,62.75,153128.0,44.5076,44.5076,44.3588,44.458,153128.0
2016-08-30 10:00:00,62.74,62.77,62.53,62.57,59571.0,44.4509,44.4722,44.3021,44.3305,59571.0
2016-08-30 10:30:00,62.58,62.58,62.3,62.4,72106.0,44.3376,44.3376,44.1392,44.21,72106.0
2016-08-30 11:00:00,62.38,62.57,62.37,62.55,94980.0,44.1959,44.3305,44.1888,44.3163,94980.0
2016-08-30 11:30:00,62.55,62.6,62.52,62.54,60087.0,44.3163,44.3517,44.295,44.3092,60087.0
2016-08-30 12:00:00,62.57,62.62,62.53,62.56,30060.0,44.3305,44.3659,44.3021,44.3234,30060.0
2016-08-30 12:30:00,62.57,62.62,62.55,62.59,24575.0,44.3305,44.3659,44.3163,44.3446,24575.0
2016-08-30 13:00:00,62.58,62.64,62.55,62.55,24980.0,44.3376,44.3801,44.3163,44.3163,24980.0
2016-08-30 13:30:00,62.56,62.56,62.46,62.46,63175.0,44.3234,44.3234,44.2525,44.2525,63175.0
2016-08-30 14:00:00,62.47,62.47,62.38,62.42,65478.0,44.2596,44.2596,44.1959,44.2242,65478.0
2016-08-30 14:30:00,62.42,62.5,62.4,62.47,52013.0,44.2242,44.2809,44.21,44.2596,52013.0
2016-08-30 15:00:00,62.47,62.56,62.46,62.51,71663.0,44.2596,44.3234,44.2525,44.288,71663.0
2016-08-30 15:30:00,62.51,62.52,62.45,62.47,238859.0,44.288,44.295,44.2455,44.2596,238859.0
2016-08-31 09:30:00,62.29,62.36,62.11,62.33,94762.0,44.1321,44.1817,44.0046,44.1604,94762.0
2016-08-31 10:00:00,62.32,62.42,62.27,62.31,78753.0,44.1533,44.2242,44.1179,44.1463,78753.0
2016-08-31 10:30:00,62.3,62.3,62.1,62.23,94186.0,44.1392,44.1392,43.9975,44.0896,94186.0
2016-08-31 11:00:00,62.23,62.23,62.02,62.09,81627.0,44.0896,44.0896,43.9408,43.9904,81627.0
2016-08-31 11:30:00,62.09,62.11,61.98,62.05,49289.0,43.9904,44.0046,43.9125,43.9621,49289.0
2016-08-31 12:00:00,62.03,62.03,61.81,61.86,49190.0,43.9479,43.9479,43.792,43.8274,49190.0
2016-08-31 12:30:00,61.87,61.87,61.73,61.78,52427.0,43.8345,43.8345,43.7353,43.7708,52427.0
2016-08-31 13:00:00,61.77,61.94,61.75,61.93,32489.0,43.7637,43.8841,43.7495,43.877,32489.0
2016-08-31 13:30:00,61.93,62.0,61.88,61.9,38290.0,43.877,43.9266,43.8416,43.8558,38290.0
2016-08-31 14:00:00,61.9,62.05,61.9,61.96,40638.0,43.8558,43.9621,43.8558,43.8983,40638.0
2016-08-31 14:30:00,61.96,61.96,61.8,61.88,54817.0,43.8983,43.8983,43.7849,43.8416,54817.0
2016-08-31 15:00:00,61.88,62.04,61.85,62.04,105236.0,43.8416,43.955,43.8204,43.955,105236.0
2016-08-31 15:30:00,62.04,62.18,62.01,62.12,228484.0,43.955,44.0542,43.9337,44.0116,228484.0
2016-09-01 09:30:00,62.05,62.21,61.86,61.89,49571.0,43.9621,44.0754,43.8274,43.8487,49571.0
2016-09-01 10:00:00,61.88,62.18,61.87,62.05,72454.0,43.8416,44.0542,43.8345,43.9621,72454.0
2016-09-01 10:30:00,62.04,62.1,61.97,62.09,50813.0,43.955,43.9975,43.9054,43.9904,50813.0
2016-09-01 11:00:00,62.09,62.13,62.01,62.12,66897.0,43.9904,44.0187,43.9337,44.0116,66897.0
2016-09-01 11:30:00,62.11,62.14,61.97,62.03,82178.0,44.0046,44.0258,43.9054,43.9479,82178.0
2016-09-01 12:00:00,62.03,62.19,61.97,62.17,77463.0,43.9479,44.0612,43.9054,44.0471,77463.0
2016-09-01 12:30:00,62.16,62.25,62.12,62.17,61454.0,44.04,44.1038,44.0116,44.0471,61454.0
2016-09-01 13:00:00,62.17,62.3,62.13,62.29,39946.0,44.0471,44.1392,44.0187,44.1321,39946.0
2016-09-01 13:30:00,62.29,62.37,62.28,62.31,44582.0,44.1321,44.1888,44.125,44.1463,44582.0
2016-09-01 14:00:00,62.31,62.31,62.21,62.25,73998.0,44.1463,44.1463,44.0754,44.1038,73998.0
2016-09-01 14:30:00,62.25,62.3,62.21,62.24,76319.0,44.1038,44.1392,44.0754,44.0967,76319.0
2016-09-01 15:00:00,62.24,62.29,62.21,62.27,100197.0,44.0967,44.1321,44.0754,44.1179,100197.0
2016-09-01 15:30:00,62.27,62.29,62.21,62.27,139480.0,44.1179,44.1321,44.0754,44.1179,139480.0
2016-09-02 09:30:00,62.77,63.02,62.62,62.9,140588.0,44.4722,44.6493,44.3659,44.5643,140588.0
2016-09-02 10:00:00,62.9,63.04,62.74,62.85,71543.0,44.5643,44.6635,44.4509,44.5288,71543.0
2016-09-02 10:30:00,62.84,62.92,62.74,62.86,65674.0,44.5218,44.5784,44.4509,44.5359,65674.0
2016-09-02 11:00:00,62.88,62.98,62.87,62.93,59049.0,44.5501,44.621,44.543,44.5855,59049.0
2016-09-02 11:30:00,62.93,63.05,62.92,62.95,59923.0,44.5855,44.6705,44.5784,44.5997,59923.0
2016-09-02 12:00:00,62.95,62.96,62.77,62.81,27636.0,44.5997,44.6068,44.4722,44.5005,27636.0
2016-09-02 12:30:00,62.8,62.98,62.8,62.9,32468.0,44.4934,44.621,44.4934,44.5643,32468.0
2016-09-02 13:00:00,62.9,62.92,62.84,62.89,19715.0,44.5643,44.5784,44.5218,44.5572,19715.0
2016-09-02 13:30:00,62.89,62.9,62.8,62.81,19257.0,44.5572,44.5643,44.4934,44.5005,19257.0
2016-09-02 14:00:00,62.82,62.91,62.79,62.87,25999.0,44.5076,44.5714,44.4863,44.543,25999.0
2016-09-02 14:30:00,62.87,62.95,62.86,62.95,29811.0,44.543,44.5997,44.5359,44.5997,29811.0
2016-09-02 15:00:00,62.95,62.97,62.9,62.9,28873.0,44.5997,44.6139,44.5643,44.5643,28873.0
2016-09-02 15:30:00,62.9,62.9,62.73,62.77,216203.0,44.5643,44.5643,44.4438,44.4722,216203.0
2016-09-06 09:30:00,63.18,63.29,62.92,63.0,93501.0,44.7627,44.8406,44.5784,44.6351,93501.0
2016-09-06 10:00:00,63.0,63.2,62.98,63.12,111366.0,44.6351,44.7768,44.621,44.7201,111366.0
2016-09-06 10:30:00,63.11,63.21,63.11,63.13,57842.0,44.7131,44.7839,44.7131,44.7272,57842.0
2016-09-06 11:00:00,63.13,63.23,63.11,63.19,75785.0,44.7272,44.7981,44.7131,44.7697,75785.0
2016-09-06 11:30:00,63.2,63.28,63.17,63.25,39469.0,44.7768,44.8335,44.7556,44.8122,39469.0
2016-09-06 12:00:00,63.24,63.28,63.22,63.28,28069.0,44.8052,44.8335,44.791,44.8335,28069.0
2016-09-06 12:30:00,63.27,63.32,63.26,63.26,50553.0,44.8264,44.8618,44.8193,44.8193,50553.0
2016-09-06 13:00:00,63.27,63.29,63.23,63.24,24599.0,44.8264,44.8406,44.7981,44.8052,24599.0
2016-09-06 13:30:00,63.24,63.37,63.23,63.36,41710.0,44.8052,44.8973,44.7981,44.8902,41710.0
2016-09-06 14:00:00,63.35,63.4,63.32,63.37,30568.0,44.8831,44.9185,44.8618,44.8973,30568.0
2016-09-06 14:30:00,63.36,63.45,63.35,63.37,52054.0,44.8902,44.9539,44.8831,44.8973,52054.0
2016-09-06 15:00:00,63.38,63.43,63.37,63.43,53333.0,44.9044,44.9398,44.8973,44.9398,53333.0
2016-09-06 15:30:00,63.43,63.53,63.4,63.49,188693.0,44.9398,45.0106,44.9185,44.9823,188693.0
2016-09-07 09:30:00,63.46,63.57,63.26,63.31,65893.0,44.961,45.039,44.8193,44.8548,65893.0
2016-09-07 10:00:00,63.3,63.3,63.01,63.19,77032.0,44.8477,44.8477,44.6422,44.7697,77032.0
2016-09-07 10:30:00,63.2,63.2,62.9,62.99,56453.0,44.7768,44.7768,44.5643,44.628,56453.0
2016-09-07 11:00:00,62.99,63.06,62.93,62.97,31811.0,44.628,44.6776,44.5855,44.6139,31811.0
2016-09-07 11:30:00,62.95,63.03,62.93,62.96,42568.0,44.5997,44.6564,44.5855,44.6068,42568.0
2016-09-07 12:00:00,62.95,62.96,62.81,62.83,20116.0,44.5997,44.6068,44.5005,44.5147,20116.0
2016-09-07 12:30:00,62.84,62.85,62.76,62.79,30492.0,44.5218,44.5288,44.4651,44.4863,30492.0
2016-09-07 13:00:00,62.78,62.86,62.78,62.81,24113.0,44.4793,44.5359,44.4793,44.5005,24113.0
2016-09-07 13:30:00,62.83,62.89,62.8,62.86,16558.0,44.5147,44.5572,44.4934,44.5359,16558.0
2016-09-07 14:00:00,62.85,62.92,62.85,62.85,39610.0,44.5288,44.5784,44.5288,44.5288,39610.0
2016-09-07 14:30:00,62.85,62.94,62.85,62.92,50793.0,44.5288,44.5926,44.5288,44.5784,50793.0
2016-09-07 15:00:00,62.93,63.06,62.92,63.04,41974.0,44.5855,44.6776,44.5784,44.6635,41974.0
2016-09-07 15:30:00,63.03,63.11,63.01,63.09,136839.0,44.6564,44.7131,44.6422,44.6989,136839.0
2016-09-08 09:30:00,63.01,63.13,62.72,62.72,91085.0,44.6422,44.7272,44.4367,44.4367,91085.0
2016-09-08 10:00:00,62.72,62.74,62.54,62.63,50845.0,44.4367,44.4509,44.3092,44.373,50845.0
2016-09-08 10:30:00,62.65,62.81,62.65,62.78,66476.0,44.3872,44.5005,44.3872,44.4793,66476.0
2016-09-08 11:00:00,62.78,63.0,62.78,62.92,59810.0,44.4793,44.6351,44.4793,44.5784,59810.0
2016-09-08 11:30:00,62.92,62.94,62.75,62.83,39750.0,44.5784,44.5926,44.458,44.5147,39750.0
2016-09-08 12:00:00,62.83,62.88,62.76,62.78,40631.0,44.5147,44.5501,44.4651,44.4793,40631.0
2016-09-08 12:30:00,62.79,62.89,62.76,62.86,43534.0,44.4863,44.5572,44.4651,44.5359,43534.0
2016-09-08 13:00:00,62.85,62.85,62.7,62.7,27897.0,44.5288,44.5288,44.4226,44.4226,27897.0
2016-09-08 13:30:00,62.69,62.73,62.67,62.68,44586.0,44.4155,44.4438,44.4013,44.4084,44586.0
2016-09-08 14:00:00,62.68,62.72,62.62,62.67,43415.0,44.4084,44.4367,44.3659,44.4013,43415.0
2016-09-08 14:30:00,62.66,62.77,62.66,62.71,39687.0,44.3942,44.4722,44.3942,44.4297,39687.0
2016-09-08 15:00:00,62.72,62.76,62.68,62.75,41595.0,44.4367,44.4651,44.4084,44.458,41595.0
2016-09-08 15:30:00,62.74,62.78,62.68,62.71,139453.0,44.4509,44.4793,44.4084,44.4297,139453.0
2016-09-09 09:30:00,62.23,62.23,61.93,62.0,89471.0,44.0896,44.0896,43.877,43.9266,89471.0
2016-09-09 10:00:00,62.02,62.08,61.88,61.94,75565.0,43.9408,43.9833,43.8416,43.8841,75565.0
2016-09-09 10:30:00,61.94,61.96,61.72,61.9,112954.0,43.8841,43.8983,43.7283,43.8558,112954.0
2016-09-09 11:00:00,61.91,62.0,61.86,61.9,66570.0,43.8629,43.9266,43.8274,43.8558,66570.0
2016-09-09 11:30:00,61.9,61.9,61.71,61.73,38723.0,43.8558,43.8558,43.7212,43.7353,38723.0
2016-09-09 12:00:00,61.72,61.73,61.48,61.64,79132.0,43.7283,43.7353,43.5582,43.6716,79132.0
2016-09-09 12:30:00,61.63,61.65,61.55,61.62,23870.0,43.6645,43.6787,43.6078,43.6574,23870.0
2016-09-09 13:00:00,61.61,61.63,61.47,61.53,33639.0,43.6503,43.6645,43.5511,43.5936,33639.0
2016-09-09 13:30:00,61.53,61.54,61.36,61.45,57639.0,43.5936,43.6007,43.4732,43.537,57639.0
2016-09-09 14:00:00,61.45,61.54,61.38,61.54,73800.0,43.537,43.6007,43.4874,43.6007,73800.0
2016-09-09 14:30:00,61.54,61.85,61.54,61.8,117934.0,43.6007,43.8204,43.6007,43.7849,117934.0
2016-09-09 15:00:00,61.8,61.97,61.76,61.93,96979.0,43.7849,43.9054,43.7566,43.877,96979.0
2016-09-09 15:30:00,61.93,61.97,61.85,61.85,241451.0,43.877,43.9054,43.8204,43.8204,241451.0
2016-09-12 09:30:00,61.34,61.35,61.09,61.27,113131.0,43.459,43.4661,43.2819,43.4094,113131.0
2016-09-12 10:00:00,61.26,61.43,61.19,61.43,79826.0,43.4023,43.5228,43.3527,43.5228,79826.0
2016-09-12 10:30:00,61.43,61.43,61.19,61.4,110396.0,43.5228,43.5228,43.3527,43.5015,110396.0
2016-09-12 11:00:00,61.39,61.46,61.29,61.37,50891.0,43.4944,43.544,43.4236,43.4803,50891.0
2016-09-12 11:30:00,61.38,61.48,61.3,61.45,62200.0,43.4874,43.5582,43.4307,43.537,62200.0
2016-09-12 12:00:00,61.44,61.57,61.42,61.55,39381.0,43.5299,43.622,43.5157,43.6078,39381.0
2016-09-12 12:30:00,61.55,61.68,61.55,61.62,39351.0,43.6078,43.6999,43.6078,43.6574,39351.0
2016-09-12 13:00:00,61.62,61.71,61.35,61.35,55817.0,43.6574,43.7212,43.4661,43.4661,55817.0
2016-09-12 13:30:00,61.36,61.73,61.31,61.73,88607.0,43.4732,43.7353,43.4378,43.7353,88607.0
2016-09-12 14:00:00,61.73,61.88,61.69,61.81,64247.0,43.7353,43.8416,43.707,43.792,64247.0
2016-09-12 14:30:00,61.82,61.88,61.76,61.77,48258.0,43.7991,43.8416,43.7566,43.7637,48258.0
2016-09-12 15:00:00,61.78,61.89,61.78,61.87,82314.0,43.7708,43.8487,43.7708,43.8345,82314.0
2016-09-12 15:30:00,61.88,61.93,61.77,61.8,151596.0,43.8416,43.877,43.7637,43.7849,151596.0
2016-09-13 09:30:00,61.16,61.24,60.61,60.62,149159.0,43.3315,43.3882,42.9418,42.9489,149159.0
2016-09-13 10:00:00,60.63,60.84,60.6,60.78,91915.0,42.956,43.1048,42.9347,43.0623,91915.0
2016-09-13 10:30:00,60.78,60.82,60.68,60.72,82790.0,43.0623,43.0906,42.9914,43.0198,82790.0
2016-09-13 11:00:00,60.72,60.75,60.58,60.65,114381.0,43.0198,43.041,42.9206,42.9702,114381.0
2016-09-13 11:30:00,60.66,60.76,60.6,60.72,55705.0,42.9772,43.0481,42.9347,43.0198,55705.0
2016-09-13 12:00:00,60.73,60.77,60.64,60.64,41308.0,43.0268,43.0552,42.9631,42.9631,41308.0
2016-09-13 12:30:00,60.63,60.71,60.6,60.66,25188.0,42.956,43.0127,42.9347,42.9772,25188.0
2016-09-13 13:00:00,60.66,60.91,60.58,60.91,68788.0,42.9772,43.1544,42.9206,43.1544,68788.0
2016-09-13 13:30:00,60.91,60.96,60.76,60.83,66268.0,43.1544,43.1898,43.0481,43.0977,66268.0
2016-09-13 14:00:00,60.83,60.85,60.69,60.72,30701.0,43.0977,43.1119,42.9985,43.0198,30701.0
2016-09-13 14:30:00,60.72,60.9,60.7,60.86,37776.0,43.0198,43.1473,43.0056,43.1189,37776.0
2016-09-13 15:00:00,60.85,61.01,60.84,60.97,80665.0,43.1119,43.2252,43.1048,43.1969,80665.0
2016-09-13 15:30:00,60.97,61.05,60.87,60.88,196911.0,43.1969,43.2536,43.126,43.1331,196911.0
2016-09-14 09:30:00,60.67,60.84,60.5,60.73,86660.0,42.9843,43.1048,42.8639,43.0268,86660.0
2016-09-14 10:00:00,60.71,61.07,60.7,61.05,64125.0,43.0127,43.2677,43.0056,43.2536,64125.0
2016-09-14 10:30:00,61.06,61.19,60.82,60.86,98988.0,43.2606,43.3527,43.0906,43.1189,98988.0
2016-09-14 11:00:00,60.87,60.94,60.69,60.77,39968.0,43.126,43.1756,42.9985,43.0552,39968.0
2016-09-14 11:30:00,60.78,60.89,60.68,60.87,37075.0,43.0623,43.1402,42.9914,43.126,37075.0
2016-09-14 12:00:00,60.88,60.95,60.86,60.88,23540.0,43.1331,43.1827,43.1189,43.1331,23540.0
2016-09-14 12:30:00,60.89,60.89,60.78,60.79,31009.0,43.1402,43.1402,43.0623,43.0694,31009.0
2016-09-14 13:00:00,60.77,60.93,60.77,60.9,22174.0,43.0552,43.1685,43.0552,43.1473,22174.0
2016-09-14 13:30:00,60.91,60.93,60.7,60.77,19327.0,43.1544,43.1685,43.0056,43.0552,19327.0
2016-09-14 14:00:00,60.76,60.8,60.63,60.73,27647.0,43.0481,43.0764,42.956,43.0268,27647.0
2016-09-14 14:30:00,60.73,60.74,60.62,60.62,50752.0,43.0268,43.0339,42.9489,42.9489,50752.0
2016-09-14 15:00:00,60.62,60.66,60.56,60.59,33992.0,42.9489,42.9772,42.9064,42.9277,33992.0
2016-09-14 15:30:00,60.6,60.71,60.6,60.68,215573.0,42.9347,43.0127,42.9347,42.9914,215573.0
2016-09-15 09:30:00,60.72,61.27,60.64,61.18,100614.0,43.0198,43.4094,42.9631,43.3457,100614.0
2016-09-15 10:00:00,61.18,61.43,61.12,61.25,80580.0,43.3457,43.5228,43.3032,43.3953,80580.0
2016-09-15 10:30:00,61.25,61.44,61.24,61.44,83036.0,43.3953,43.5299,43.3882,43.5299,83036.0
2016-09-15 11:00:00,61.47,61.5,61.3,61.47,40003.0,43.5511,43.5724,43.4307,43.5511,40003.0
2016-09-15 11:30:00,61.48,61.57,61.41,61.42,41350.0,43.5582,43.622,43.5086,43.5157,41350.0
2016-09-15 12:00:00,61.43,61.56,61.43,61.45,27500.0,43.5228,43.6149,43.5228,43.537,27500.0
2016-09-15 12:30:00,61.46,61.57,61.37,61.55,31004.0,43.544,43.622,43.4803,43.6078,31004.0
2016-09-15 13:00:00,61.55,61.6,61.5,61.5,31389.0,43.6078,43.6432,43.5724,43.5724,31389.0
2016-09-15 13:30:00,61.52,61.69,61.52,61.69,69097.0,43.5866,43.707,43.5866,43.707,69097.0
2016-09-15 14:00:00,61.7,61.81,61.66,61.78,44635.0,43.7141,43.792,43.6857,43.7708,44635.0
2016-09-15 14:30:00,61.78,61.83,61.73,61.77,84807.0,43.7708,43.8062,43.7353,43.7637,84807.0
2016-09-15 15:00:00,61.78,61.85,61.76,61.85,67923.0,43.7708,43.8204,43.7566,43.8204,67923.0
2016-09-15 15:30:00,61.84,61.94,61.77,61.84,217663.0,43.8133,43.8841,43.7637,43.8133,217663.0
2016-09-16 09:30:00,61.39,61.39,60.98,61.06,86689.0,43.4944,43.4944,43.204,43.2606,86689.0
2016-09-16 10:00:00,61.06,61.11,60.73,60.82,113300.0,43.2606,43.2961,43.0268,43.0906,113300.0
2016-09-16 10:30:00,60.82,61.09,60.79,60.9,29982.0,43.0906,43.2819,43.0694,43.1473,29982.0
2016-09-16 11:00:00,60.89,61.07,60.89,60.95,31268.0,43.1402,43.2677,43.1402,43.1827,31268.0
2016-09-16 11:30:00,60.95,61.06,60.93,61.04,15144.0,43.1827,43.2606,43.1685,43.2465,15144.0
2016-09-16 12:00:00,61.07,61.08,60.96,60.97,21087.0,43.2677,43.2748,43.1898,43.1969,21087.0
2016-09-16 12:30:00,60.97,61.03,60.92,60.98,56242.0,43.1969,43.2394,43.1615,43.204,56242.0
2016-09-16 13:00:00,60.97,61.04,60.96,61.0,20191.0,43.1969,43.2465,43.1898,43.2181,20191.0
2016-09-16 13:30:00,60.99,61.05,60.93,60.96,96492.0,43.2111,43.2536,43.1685,43.1898,96492.0
2016-09-16 14:00:00,60.95,60.97,60.9,60.95,22940.0,43.1827,43.1969,43.1473,43.1827,22940.0
2016-09-16 14:30:00,60.95,61.08,60.95,61.05,67796.0,43.1827,43.2748,43.1827,43.2536,67796.0
2016-09-16 15:00:00,61.05,61.2,61.04,61.2,95315.0,43.2536,43.3598,43.2465,43.3598,95315.0
2016-09-16 15:30:00,61.2,61.3,61.11,61.12,170505.0,43.3598,43.4307,43.2961,43.3032,170505.0
2016-09-19 09:30:00,61.53,61.76,61.47,61.73,56737.0,43.5936,43.7566,43.5511,43.7353,56737.0
2016-09-19 10:00:00,61.73,61.76,61.59,61.74,43350.0,43.7353,43.7566,43.6361,43.7424,43350.0
2016-09-19 10:30:00,61.74,61.79,61.59,61.59,36174.0,43.7424,43.7778,43.6361,43.6361,36174.0
2016-09-19 11:00:00,61.6,61.61,61.5,61.55,39305.0,43.6432,43.6503,43.5724,43.6078,39305.0
2016-09-19 11:30:00,61.57,61.57,61.49,61.52,22723.0,43.622,43.622,43.5653,43.5866,22723.0
2016-09-19 12:00:00,61.53,61.55,61.34,61.41,16409.0,43.5936,43.6078,43.459,43.5086,16409.0
2016-09-19 12:30:00,61.41,61.41,61.17,61.17,16837.0,43.5086,43.5086,43.3386,43.3386,16837.0
2016-09-19 13:00:00,61.17,61.26,61.1,61.14,38307.0,43.3386,43.4023,43.289,43.3173,38307.0
2016-09-19 13:30:00,61.14,61.15,61.0,61.13,21706.0,43.3173,43.3244,43.2181,43.3102,21706.0
2016-09-19 14:00:00,61.13,61.19,61.08,61.16,50824.0,43.3102,43.3527,43.2748,43.3315,50824.0
2016-09-19 14:30:00,61.17,61.23,61.14,61.16,26281.0,43.3386,43.3811,43.3173,43.3315,26281.0
2016-09-19 15:00:00,61.16,61.16,61.0,61.04,81059.0,43.3315,43.3315,43.2181,43.2465,81059.0
2016-09-19 15:30:00,61.03,61.16,61.01,61.1,160221.0,43.2394,43.3315,43.2252,43.289,160221.0
2016-09-20 09:30:00,61.36,61.49,61.06,61.41,97581.0,43.4732,43.5653,43.2606,43.5086,97581.0
2016-09-20 10:00:00,61.42,61.44,61.25,61.33,48431.0,43.5157,43.5299,43.3953,43.4519,48431.0
2016-09-20 10:30:00,61.32,61.32,61.16,61.19,26913.0,43.4449,43.4449,43.3315,43.3527,26913.0
2016-09-20 11:00:00,61.2,61.31,61.2,61.24,25956.0,43.3598,43.4378,43.3598,43.3882,25956.0
2016-09-20 11:30:00,61.24,61.29,61.09,61.09,30352.0,43.3882,43.4236,43.2819,43.2819,30352.0
2016-09-20 12:00:00,61.1,61.16,61.05,61.16,24945.0,43.289,43.3315,43.2536,43.3315,24945.0
2016-09-20 12:30:00,61.18,61.24,61.03,61.04,21332.0,43.3457,43.3882,43.2394,43.2465,21332.0
2016-09-20 13:00:00,61.04,61.08,61.0,61.06,40299.0,43.2465,43.2748,43.2181,43.2606,40299.0
2016-09-20 13:30:00,61.07,61.2,61.03,61.18,28035.0,43.2677,43.3598,43.2394,43.3457,28035.0
2016-09-20 14:00:00,61.18,61.27,61.17,61.27,39859.0,43.3457,43.4094,43.3386,43.4094,39859.0
2016-09-20 14:30:00,61.27,61.36,61.27,61.35,26943.0,43.4094,43.4732,43.4094,43.4661,26943.0
2016-09-20 15:00:00,61.35,61.42,61.3,61.4,32473.0,43.4661,43.5157,43.4307,43.5015,32473.0
2016-09-20 15:30:00,61.4,61.4,61.31,61.34,123471.0,43.5015,43.5015,43.4378,43.459,123471.0
2016-09-21 09:30:00,61.65,61.75,61.5,61.69,73307.0,43.6787,43.7495,43.5724,43.707,73307.0
2016-09-21 10:00:00,61.69,61.78,61.6,61.64,54975.0,43.707,43.7708,43.6432,43.6716,54975.0
2016-09-21 10:30:00,61.64,61.73,61.58,61.65,27070.0,43.6716,43.7353,43.6291,43.6787,27070.0
2016-09-21 11:00:00,61.66,61.72,61.62,61.71,22576.0,43.6857,43.7283,43.6574,43.7212,22576.0
2016-09-21 11:30:00,61.72,61.74,61.61,61.71,21125.0,43.7283,43.7424,43.6503,43.7212,21125.0
2016-09-21 12:00:00,61.71,61.73,61.62,61.68,22265.0,43.7212,43.7353,43.6574,43.6999,22265.0
2016-09-21 12:30:00,61.67,61.75,61.61,61.69,30246.0,43.6928,43.7495,43.6503,43.707,30246.0
2016-09-21 13:00:00,61.69,61.74,61.65,61.67,17262.0,43.707,43.7424,43.6787,43.6928,17262.0
2016-09-21 13:30:00,61.67,61.72,61.57,61.67,25154.0,43.6928,43.7283,43.622,43.6928,25154.0
2016-09-21 14:00:00,61.62,61.91,61.48,61.72,136358.0,43.6574,43.8629,43.5582,43.7283,136358.0
2016-09-21 14:30:00,61.7,61.92,61.6,61.91,67941.0,43.7141,43.8699,43.6432,43.8629,67941.0
2016-09-21 15:00:00,61.9,62.11,61.85,62.07,73188.0,43.8558,44.0046,43.8204,43.9762,73188.0
2016-09-21 15:30:00,62.07,62.24,62.07,62.22,137173.0,43.9762,44.0967,43.9762,44.0825,137173.0
2016-09-22 09:30:00,62.78,63.04,62.78,62.94,69190.0,44.4793,44.6635,44.4793,44.5926,69190.0
2016-09-22 10:00:00,62.93,63.06,62.81,63.05,67084.0,44.5855,44.6776,44.5005,44.6705,67084.0
2016-09-22 10:30:00,63.06,63.11,62.94,62.95,38862.0,44.6776,44.7131,44.5926,44.5997,38862.0
2016-09-22 11:00:00,62.94,63.0,62.88,62.98,52129.0,44.5926,44.6351,44.5501,44.621,52129.0
2016-09-22 11:30:00,62.98,62.99,62.85,62.9,47236.0,44.621,44.628,44.5288,44.5643,47236.0
2016-09-22 12:00:00,62.9,62.9,62.76,62.84,70450.0,44.5643,44.5643,44.4651,44.5218,70450.0
2016-09-22 12:30:00,62.83,62.86,62.72,62.74,46492.0,44.5147,44.5359,44.4367,44.4509,46492.0
2016-09-22 13:00:00,62.74,62.84,62.71,62.77,19677.0,44.4509,44.5218,44.4297,44.4722,19677.0
2016-09-22 13:30:00,62.78,62.81,62.71,62.73,48331.0,44.4793,44.5005,44.4297,44.4438,48331.0
2016-09-22 14:00:00,62.73,62.76,62.61,62.66,57635.0,44.4438,44.4651,44.3588,44.3942,57635.0
2016-09-22 14:30:00,62.66,62.74,62.61,62.73,74674.0,44.3942,44.4509,44.3588,44.4438,74674.0
2016-09-22 15:00:00,62.73,62.76,62.68,62.75,43248.0,44.4438,44.4651,44.4084,44.458,43248.0
2016-09-22 15:30:00,62.75,62.78,62.64,62.65,134871.0,44.458,44.4793,44.3801,44.3872,134871.0
2016-09-23 09:30:00,62.25,62.29,61.92,61.98,109697.0,44.1038,44.1321,43.8699,43.9125,109697.0
2016-09-23 10:00:00,61.98,62.01,61.79,61.91,53079.0,43.9125,43.9337,43.7778,43.8629,53079.0
2016-09-23 10:30:00,61.91,62.07,61.88,62.04,18023.0,43.8629,43.9762,43.8416,43.955,18023.0
2016-09-23 11:00:00,62.04,62.05,61.99,62.02,23433.0,43.955,43.9621,43.9195,43.9408,23433.0
2016-09-23 11:30:00,62.02,62.09,61.83,61.86,46340.0,43.9408,43.9904,43.8062,43.8274,46340.0
2016-09-23 12:00:00,61.87,61.89,61.8,61.89,22985.0,43.8345,43.8487,43.7849,43.8487,22985.0
2016-09-23 12:30:00,61.88,61.91,61.83,61.83,21174.0,43.8416,43.8629,43.8062,43.8062,21174.0
2016-09-23 13:00:00,61.82,61.84,61.76,61.79,20209.0,43.7991,43.8133,43.7566,43.7778,20209.0
2016-09-23 13:30:00,61.79,61.8,61.64,61.65,20873.0,43.7778,43.7849,43.6716,43.6787,20873.0
2016-09-23 14:00:00,61.63,61.75,61.63,61.74,22954.0,43.6645,43.7495,43.6645,43.7424,22954.0
2016-09-23 14:30:00,61.74,61.76,61.69,61.72,23431.0,43.7424,43.7566,43.707,43.7283,23431.0
2016-09-23 15:00:00,61.72,61.81,61.71,61.81,38017.0,43.7283,43.792,43.7212,43.792,38017.0
2016-09-23 15:30:00,61.81,61.87,61.76,61.78,99799.0,43.792,43.8345,43.7566,43.7708,99799.0
2016-09-26 09:30:00,61.52,61.6,61.24,61.25,76074.0,43.5866,43.6432,43.3882,43.3953,76074.0
2016-09-26 10:00:00,61.26,61.51,61.24,61.4,44684.0,43.4023,43.5795,43.3882,43.5015,44684.0
2016-09-26 10:30:00,61.4,61.52,61.37,61.4,20545.0,43.5015,43.5866,43.4803,43.5015,20545.0
2016-09-26 11:00:00,61.41,61.43,61.28,61.28,14815.0,43.5086,43.5228,43.4165,43.4165,14815.0
2016-09-26 11:30:00,61.29,61.32,61.23,61.27,21840.0,43.4236,43.4449,43.3811,43.4094,21840.0
2016-09-26 12:00:00,61.26,61.36,61.22,61.27,16247.0,43.4023,43.4732,43.374,43.4094,16247.0
2016-09-26 12:30:00,61.28,61.37,61.24,61.33,9669.0,43.4165,43.4803,43.3882,43.4519,9669.0
2016-09-26 13:00:00,61.32,61.36,61.2,61.21,20055.0,43.4449,43.4732,43.3598,43.3669,20055.0
2016-09-26 13:30:00,61.2,61.23,61.09,61.12,46903.0,43.3598,43.3811,43.2819,43.3032,46903.0
2016-09-26 14:00:00,61.11,61.18,61.11,61.13,29526.0,43.2961,43.3457,43.2961,43.3102,29526.0
2016-09-26 14:30:00,61.13,61.14,61.03,61.03,20709.0,43.3102,43.3173,43.2394,43.2394,20709.0
2016-09-26 15:00:00,61.03,61.14,61.03,61.13,42746.0,43.2394,43.3173,43.2394,43.3102,42746.0
2016-09-26 15:30:00,61.13,61.13,61.01,61.11,130470.0,43.3102,43.3102,43.2252,43.2961,130470.0
2016-09-27 09:30:00,60.67,60.91,60.57,60.87,58400.0,42.9843,43.1544,42.9135,43.126,58400.0
2016-09-27 10:00:00,60.9,61.12,60.84,60.89,34640.0,43.1473,43.3032,43.1048,43.1402,34640.0
2016-09-27 10:30:00,60.88,60.94,60.76,60.76,19591.0,43.1331,43.1756,43.0481,43.0481,19591.0
2016-09-27 11:00:00,60.78,61.04,60.77,61.04,34132.0,43.0623,43.2465,43.0552,43.2465,34132.0
2016-09-27 11:30:00,61.05,61.2,61.04,61.15,39633.0,43.2536,43.3598,43.2465,43.3244,39633.0
2016-09-27 12:00:00,61.15,61.29,61.08,61.23,29883.0,43.3244,43.4236,43.2748,43.3811,29883.0
2016-09-27 12:30:00,61.23,61.26,61.14,61.18,23770.0,43.3811,43.4023,43.3173,43.3457,23770.0
2016-09-27 13:00:00,61.19,61.28,61.19,61.24,18040.0,43.3527,43.4165,43.3527,43.3882,18040.0
2016-09-27 13:30:00,61.25,61.28,61.13,61.16,20531.0,43.3953,43.4165,43.3102,43.3315,20531.0
2016-09-27 14:00:00,61.16,61.19,61.1,61.17,28227.0,43.3315,43.3527,43.289,43.3386,28227.0
2016-09-27 14:30:00,61.17,61.27,61.16,61.21,32505.0,43.3386,43.4094,43.3315,43.3669,32505.0
2016-09-27 15:00:00,61.23,61.24,61.16,61.17,16464.0,43.3811,43.3882,43.3315,43.3386,16464.0
2016-09-27 15:30:00,61.16,61.25,61.14,61.2,96347.0,43.3315,43.3953,43.3173,43.3598,96347.0
2016-09-28 09:30:00,61.41,61.56,61.28,61.5,60825.0,43.5086,43.6149,43.4165,43.5724,60825.0
2016-09-28 10:00:00,61.51,61.58,61.46,61.56,38966.0,43.5795,43.6291,43.544,43.6149,38966.0
2016-09-28 10:30:00,61.58,61.64,61.24,61.27,32266.0,43.6291,43.6716,43.3882,43.4094,32266.0
2016-09-28 11:00:00,61.27,61.28,61.12,61.24,27058.0,43.4094,43.4165,43.3032,43.3882,27058.0
2016-09-28 11:30:00,61.25,61.39,61.19,61.37,18797.0,43.3953,43.4944,43.3527,43.4803,18797.0
2016-09-28 12:00:00,61.38,61.53,61.32,61.45,38838.0,43.4874,43.5936,43.4449,43.537,38838.0
2016-09-28 12:30:00,61.46,61.56,61.43,61.55,30502.0,43.544,43.6149,43.5228,43.6078,30502.0
2016-09-28 13:00:00,61.54,61.62,61.5,61.61,30241.0,43.6007,43.6574,43.5724,43.6503,30241.0
2016-09-28 13:30:00,61.61,61.68,61.59,61.65,35475.0,43.6503,43.6999,43.6361,43.6787,35475.0
2016-09-28 14:00:00,61.66,62.09,61.63,62.08,98527.0,43.6857,43.9904,43.6645,43.9833,98527.0
2016-09-28 14:30:00,62.07,62.27,62.05,62.21,86307.0,43.9762,44.1179,43.9621,44.0754,86307.0
2016-09-28 15:00:00,62.22,62.22,62.02,62.03,48194.0,44.0825,44.0825,43.9408,43.9479,48194.0
2016-09-28 15:30:00,62.04,62.19,61.99,62.17,141265.0,43.955,44.0612,43.9195,44.0471,141265.0
2016-09-29 09:30:00,62.02,62.48,62.0,62.44,72739.0,43.9408,44.2667,43.9266,44.2384,72739.0
2016-09-29 10:00:00,62.43,62.47,62.26,62.41,92973.0,44.2313,44.2596,44.1108,44.2171,92973.0
2016-09-29 10:30:00,62.41,62.48,62.31,62.44,42413.0,44.2171,44.2667,44.1463,44.2384,42413.0
2016-09-29 11:00:00,62.41,62.47,62.26,62.4,38099.0,44.2171,44.2596,44.1108,44.21,38099.0
2016-09-29 11:30:00,62.4,62.46,62.28,62.38,32761.0,44.21,44.2525,44.125,44.1959,32761.0
2016-09-29 12:00:00,62.38,62.48,62.32,62.43,50205.0,44.1959,44.2667,44.1533,44.2313,50205.0
2016-09-29 12:30:00,62.44,62.44,61.88,61.89,40957.0,44.2384,44.2384,43.8416,43.8487,40957.0
2016-09-29 13:00:00,61.92,61.92,61.65,61.79,69585.0,43.8699,43.8699,43.6787,43.7778,69585.0
2016-09-29 13:30:00,61.78,61.82,61.43,61.47,47834.0,43.7708,43.7991,43.5228,43.5511,47834.0
2016-09-29 14:00:00,61.47,61.9,61.39,61.9,51385.0,43.5511,43.8558,43.4944,43.8558,51385.0
2016-09-29 14:30:00,61.88,61.95,61.75,61.75,39374.0,43.8416,43.8912,43.7495,43.7495,39374.0
2016-09-29 15:00:00,61.74,61.86,61.71,61.8,64634.0,43.7424,43.8274,43.7212,43.7849,64634.0
2016-09-29 15:30:00,61.8,61.89,61.73,61.76,141187.0,43.7849,43.8487,43.7353,43.7566,141187.0
2016-09-30 09:30:00,62.18,62.42,62.05,62.13,88743.0,44.0542,44.2242,43.9621,44.0187,88743.0
2016-09-30 10:00:00,62.14,62.3,62.0,62.21,49626.0,44.0258,44.1392,43.9266,44.0754,49626.0
2016-09-30 10:30:00,62.23,62.23,61.96,62.03,43564.0,44.0896,44.0896,43.8983,43.9479,43564.0
2016-09-30 11:00:00,62.02,62.31,61.99,62.09,80785.0,43.9408,44.1463,43.9195,43.9904,80785.0
2016-09-30 11:30:00,62.09,62.28,62.09,62.25,45082.0,43.9904,44.125,43.9904,44.1038,45082.0
2016-09-30 12:00:00,62.24,62.33,62.19,62.3,44871.0,44.0967,44.1604,44.0612,44.1392,44871.0
2016-09-30 12:30:00,62.31,62.34,62.22,62.25,31147.0,44.1463,44.1675,44.0825,44.1038,31147.0
2016-09-30 13:00:00,62.24,62.26,62.16,62.17,20168.0,44.0967,44.1108,44.04,44.0471,20168.0
2016-09-30 13:30:00,62.17,62.21,62.11,62.21,35097.0,44.0471,44.0754,44.0046,44.0754,35097.0
2016-09-30 14:00:00,62.21,62.26,62.14,62.14,29455.0,44.0754,44.1108,44.0258,44.0258,29455.0
2016-09-30 14:30:00,62.15,62.26,62.13,62.25,31587.0,44.0329,44.1108,44.0187,44.1038,31587.0
2016-09-30 15:00:00,62.25,62.26,62.16,62.19,50203.0,44.1038,44.1108,44.04,44.0612,50203.0
2016-09-30 15:30:00,62.19,62.23,61.94,61.96,159521.0,44.0612,44.0896,43.8841,43.8983,159521.0
2016-10-03 09:30:00,61.96,62.02,61.48,61.58,73985.0,43.8983,43.9408,43.5582,43.6291,73985.0
2016-10-03 10:00:00,61.57,61.7,61.5,61.61,41101.0,43.622,43.7141,43.5724,43.6503,41101.0
2016-10-03 10:30:00,61.62,61.93,61.62,61.88,34203.0,43.6574,43.877,43.6574,43.8416,34203.0
2016-10-03 11:00:00,61.87,61.9,61.71,61.76,34629.0,43.8345,43.8558,43.7212,43.7566,34629.0
2016-10-03 11:30:00,61.76,61.78,61.57,61.65,25529.0,43.7566,43.7708,43.622,43.6787,25529.0
2016-10-03 12:00:00,61.61,61.68,61.54,61.57,30575.0,43.6503,43.6999,43.6007,43.622,30575.0
2016-10-03 12:30:00,61.56,61.61,61.53,61.61,18401.0,43.6149,43.6503,43.5936,43.6503,18401.0
2016-10-03 13:00:00,61.63,61.63,61.52,61.6,20377.0,43.6645,43.6645,43.5866,43.6432,20377.0
2016-10-03 13:30:00,61.6,61.65,61.55,61.6,26297.0,43.6432,43.6787,43.6078,43.6432,26297.0
2016-10-03 14:00:00,61.61,61.66,61.58,61.64,33564.0,43.6503,43.6857,43.6291,43.6716,33564.0
2016-10-03 14:30:00,61.64,61.66,61.58,61.62,33936.0,43.6716,43.6857,43.6291,43.6574,33936.0
2016-10-03 15:00:00,61.62,61.7,61.6,61.7,45440.0,43.6574,43.7141,43.6432,43.7141,45440.0
2016-10-03 15:30:00,61.7,61.84,61.7,61.74,92858.0,43.7141,43.8133,43.7141,43.7424,92858.0
2016-10-04 09:30:00,61.61,61.74,61.47,61.6,93622.0,43.6503,43.7424,43.5511,43.6432,93622.0
2016-10-04 10:00:00,61.59,61.66,61.36,61.46,93325.0,43.6361,43.6857,43.4732,43.544,93325.0
2016-10-04 10:30:00,61.46,61.72,61.44,61.71,72789.0,43.544,43.7283,43.5299,43.7212,72789.0
2016-10-04 11:00:00,61.71,61.82,61.59,61.8,125464.0,43.7212,43.7991,43.6361,43.7849,125464.0
2016-10-04 11:30:00,61.81,61.92,61.7,61.76,95410.0,43.792,43.8699,43.7141,43.7566,95410.0
2016-10-04 12:00:00,61.78,61.8,61.5,61.57,110940.0,43.7708,43.7849,43.5724,43.622,110940.0
2016-10-04 12:30:00,61.56,61.58,61.36,61.4,34226.0,43.6149,43.6291,43.4732,43.5015,34226.0
2016-10-04 13:00:00,61.38,61.38,61.15,61.23,44868.0,43.4874,43.4874,43.3244,43.3811,44868.0
2016-10-04 13:30:00,61.22,61.3,61.18,61.29,70829.0,43.374,43.4307,43.3457,43.4236,70829.0
2016-10-04 14:00:00,61.28,61.34,61.18,61.24,38559.0,43.4165,43.459,43.3457,43.3882,38559.0
2016-10-04 14:30:00,61.25,61.34,61.2,61.2,75501.0,43.3953,43.459,43.3598,43.3598,75501.0
2016-10-04 15:00:00,61.2,61.47,61.19,61.47,77597.0,43.3598,43.5511,43.3527,43.5511,77597.0
2016-10-04 15:30:00,61.47,61.54,61.4,61.49,152210.0,43.5511,43.6007,43.5015,43.5653,152210.0
2016-10-05 09:30:00,61.63,61.83,61.63,61.69,78223.0,43.6645,43.8062,43.6645,43.707,78223.0
2016-10-05 10:00:00,61.68,61.84,61.66,61.77,59733.0,43.6999,43.8133,43.6857,43.7637,59733.0
2016-10-05 10:30:00,61.78,61.87,61.66,61.87,67541.0,43.7708,43.8345,43.6857,43.8345,67541.0
2016-10-05 11:00:00,61.87,61.99,61.84,61.87,66348.0,43.8345,43.9195,43.8133,43.8345,66348.0
2016-10-05 11:30:00,61.88,61.92,61.78,61.86,30221.0,43.8416,43.8699,43.7708,43.8274,30221.0
2016-10-05 12:00:00,61.87,61.96,61.85,61.96,43055.0,43.8345,43.8983,43.8204,43.8983,43055.0
2016-10-05 12:30:00,61.96,62.04,61.96,61.96,37187.0,43.8983,43.955,43.8983,43.8983,37187.0
2016-10-05 13:00:00,61.95,61.97,61.89,61.95,53392.0,43.8912,43.9054,43.8487,43.8912,53392.0
2016-10-05 13:30:00,61.95,62.05,61.9,62.05,22582.0,43.8912,43.9621,43.8558,43.9621,22582.0
2016-10-05 14:00:00,62.04,62.11,62.03,62.1,45404.0,43.955,44.0046,43.9479,43.9975,45404.0
2016-10-05 14:30:00,62.1,62.1,62.03,62.08,19677.0,43.9975,43.9975,43.9479,43.9833,19677.0
2016-10-05 15:00:00,62.08,62.1,61.94,61.94,34875.0,43.9833,43.9975,43.8841,43.8841,34875.0
2016-10-05 15:30:00,61.94,62.02,61.89,61.94,146567.0,43.8841,43.9408,43.8487,43.8841,146567.0
2016-10-06 09:30:00,61.77,62.09,61.77,61.99,78506.0,43.7637,43.9904,43.7637,43.9195,78506.0
2016-10-06 10:00:00,61.98,62.2,61.98,61.99,57705.0,43.9125,44.0683,43.9125,43.9195,57705.0
2016-10-06 10:30:00,61.99,62.0,61.79,61.83,41267.0,43.9195,43.9266,43.7778,43.8062,41267.0
2016-10-06 11:00:00,61.84,61.95,61.75,61.95,51408.0,43.8133,43.8912,43.7495,43.8912,51408.0
2016-10-06 11:30:00,61.97,62.15,61.9,62.06,49459.0,43.9054,44.0329,43.8558,43.9691,49459.0
2016-10-06 12:00:00,62.06,62.2,62.06,62.2,33514.0,43.9691,44.0683,43.9691,44.0683,33514.0
2016-10-06 12:30:00,62.18,62.22,62.13,62.17,28544.0,44.0542,44.0825,44.0187,44.0471,28544.0
2016-10-06 13:00:00,62.17,62.21,62.14,62.19,31808.0,44.0471,44.0754,44.0258,44.0612,31808.0
2016-10-06 13:30:00,62.19,62.21,62.12,62.12,23520.0,44.0612,44.0754,44.0116,44.0116,23520.0
2016-10-06 14:00:00,62.12,62.16,62.05,62.08,26020.0,44.0116,44.04,43.9621,43.9833,26020.0
2016-10-06 14:30:00,62.08,62.12,62.06,62.06,27582.0,43.9833,44.0116,43.9691,43.9691,27582.0
2016-10-06 15:00:00,62.06,62.13,62.03,62.13,44156.0,43.9691,44.0187,43.9479,44.0187,44156.0
2016-10-06 15:30:00,62.12,62.2,62.09,62.15,95020.0,44.0116,44.0683,43.9904,44.0329,95020.0
2016-10-07 09:30:00,62.02,62.22,61.7,61.85,52736.0,43.9408,44.0825,43.7141,43.8204,52736.0
2016-10-07 10:00:00,61.85,62.05,61.84,61.98,35183.0,43.8204,43.9621,43.8133,43.9125,35183.0
2016-10-07 10:30:00,61.98,62.03,61.88,61.94,30720.0,43.9125,43.9479,43.8416,43.8841,30720.0
2016-10-07 11:00:00,61.93,61.96,61.8,61.8,31394.0,43.877,43.8983,43.7849,43.7849,31394.0
2016-10-07 11:30:00,61.81,61.81,61.36,61.42,55140.0,43.792,43.792,43.4732,43.5157,55140.0
2016-10-07 12:00:00,61.42,61.54,61.34,61.4,132799.0,43.5157,43.6007,43.459,43.5015,132799.0
2016-10-07 12:30:00,61.41,61.59,61.4,61.57,23357.0,43.5086,43.6361,43.5015,43.622,23357.0
2016-10-07 13:00:00,61.56,61.59,61.44,61.59,30162.0,43.6149,43.6361,43.5299,43.6361,30162.0
2016-10-07 13:30:00,61.58,61.74,61.58,61.66,32800.0,43.6291,43.7424,43.6291,43.6857,32800.0
2016-10-07 14:00:00,61.65,61.7,61.6,61.6,26244.0,43.6787,43.7141,43.6432,43.6432,26244.0
2016-10-07 14:30:00,61.6,61.6,61.52,61.53,41319.0,43.6432,43.6432,43.5866,43.5936,41319.0
2016-10-07 15:00:00,61.53,61.65,61.51,61.65,27082.0,43.5936,43.6787,43.5795,43.6787,27082.0
2016-10-07 15:30:00,61.65,61.67,61.57,61.63,102690.0,43.6787,43.6928,43.622,43.6645,102690.0
2016-10-10 09:30:00,61.86,61.96,61.85,61.86,36403.0,43.8274,43.8983,43.8204,43.8274,36403.0
2016-10-10 10:00:00,61.86,61.94,61.81,61.9,34806.0,43.8274,43.8841,43.792,43.8558,34806.0
2016-10-10 10:30:00,61.91,62.07,61.9,62.04,27047.0,43.8629,43.9762,43.8558,43.955,27047.0
2016-10-10 11:00:00,62.04,62.05,61.96,61.98,10517.0,43.955,43.9621,43.8983,43.9125,10517.0
2016-10-10 11:30:00,61.98,61.98,61.89,61.96,17186.0,43.9125,43.9125,43.8487,43.8983,17186.0
2016-10-10 12:00:00,61.97,61.98,61.93,61.97,8783.0,43.9054,43.9125,43.877,43.9054,8783.0
2016-10-10 12:30:00,61.97,61.99,61.96,61.98,4731.0,43.9054,43.9195,43.8983,43.9125,4731.0
2016-10-10 13:00:00,61.98,62.01,61.97,61.98,20914.0,43.9125,43.9337,43.9054,43.9125,20914.0
2016-10-10 13:30:00,61.98,62.0,61.94,61.95,46936.0,43.9125,43.9266,43.8841,43.8912,46936.0
2016-10-10 14:00:00,61.95,61.95,61.9,61.91,16581.0,43.8912,43.8912,43.8558,43.8629,16581.0
2016-10-10 14:30:00,61.91,61.99,61.9,61.99,28272.0,43.8629,43.9195,43.8558,43.9195,28272.0
2016-10-10 15:00:00,61.99,62.01,61.97,61.98,16791.0,43.9195,43.9337,43.9054,43.9125,16791.0
2016-10-10 15:30:00,61.97,62.01,61.95,61.99,61569.0,43.9054,43.9337,43.8912,43.9195,61569.0
2016-10-11 09:30:00,62.04,62.24,61.83,61.97,71970.0,43.955,44.0967,43.8062,43.9054,71970.0
2016-10-11 10:00:00,61.95,62.13,61.89,62.13,61311.0,43.8912,44.0187,43.8487,44.0187,61311.0
2016-10-11 10:30:00,62.12,62.21,62.06,62.06,35744.0,44.0116,44.0754,43.9691,43.9691,35744.0
2016-10-11 11:00:00,62.06,62.1,61.96,61.99,27714.0,43.9691,43.9975,43.8983,43.9195,27714.0
2016-10-11 11:30:00,61.99,62.02,61.88,61.97,34836.0,43.9195,43.9408,43.8416,43.9054,34836.0
2016-10-11 12:00:00,61.97,62.0,61.9,61.95,15042.0,43.9054,43.9266,43.8558,43.8912,15042.0
2016-10-11 12:30:00,61.95,62.01,61.91,61.94,24079.0,43.8912,43.9337,43.8629,43.8841,24079.0
2016-10-11 13:00:00,61.92,61.92,61.7,61.74,30981.0,43.8699,43.8699,43.7141,43.7424,30981.0
2016-10-11 13:30:00,61.73,61.75,61.55,61.67,33842.0,43.7353,43.7495,43.6078,43.6928,33842.0
2016-10-11 14:00:00,61.67,61.78,61.66,61.73,39608.0,43.6928,43.7708,43.6857,43.7353,39608.0
2016-10-11 14:30:00,61.74,61.86,61.72,61.79,47123.0,43.7424,43.8274,43.7283,43.7778,47123.0
2016-10-11 15:00:00,61.78,61.94,61.78,61.92,36107.0,43.7708,43.8841,43.7708,43.8699,36107.0
2016-10-11 15:30:00,61.93,61.99,61.9,61.95,90305.0,43.877,43.9195,43.8558,43.8912,90305.0
2016-10-12 09:30:00,61.97,61.97,61.62,61.77,77283.0,43.9054,43.9054,43.6574,43.7637,77283.0
2016-10-12 10:00:00,61.76,62.02,61.73,61.97,57265.0,43.7566,43.9408,43.7353,43.9054,57265.0
2016-10-12 10:30:00,61.97,61.97,61.75,61.77,29150.0,43.9054,43.9054,43.7495,43.7637,29150.0
2016-10-12 11:00:00,61.78,61.85,61.78,61.83,18560.0,43.7708,43.8204,43.7708,43.8062,18560.0
2016-10-12 11:30:00,61.83,61.93,61.82,61.86,28577.0,43.8062,43.877,43.7991,43.8274,28577.0
2016-10-12 12:00:00,61.86,62.07,61.86,62.04,51188.0,43.8274,43.9762,43.8274,43.955,51188.0
2016-10-12 12:30:00,62.05,62.16,62.05,62.15,21467.0,43.9621,44.04,43.9621,44.0329,21467.0
2016-10-12 13:00:00,62.15,62.15,62.02,62.11,17462.0,44.0329,44.0329,43.9408,44.0046,17462.0
2016-10-12 13:30:00,62.11,62.12,62.02,62.08,34943.0,44.0046,44.0116,43.9408,43.9833,34943.0
2016-10-12 14:00:00,62.08,62.17,61.95,61.96,36796.0,43.9833,44.0471,43.8912,43.8983,36796.0
2016-10-12 14:30:00,61.98,62.03,61.92,61.93,29874.0,43.9125,43.9479,43.8699,43.877,29874.0
2016-10-12 15:00:00,61.9,62.04,61.9,61.96,19969.0,43.8558,43.955,43.8558,43.8983,19969.0
2016-10-12 15:30:00,61.95,62.0,61.9,61.94,75777.0,43.8912,43.9266,43.8558,43.8841,75777.0
2016-10-13 09:30:00,61.89,61.89,61.57,61.71,176133.0,43.8487,43.8487,43.622,43.7212,176133.0
2016-10-13 10:00:00,61.71,61.88,61.64,61.84,58958.0,43.7212,43.8416,43.6716,43.8133,58958.0
2016-10-13 10:30:00,61.84,61.97,61.78,61.96,78305.0,43.8133,43.9054,43.7708,43.8983,78305.0
2016-10-13 11:00:00,61.97,62.16,61.82,62.14,100357.0,43.9054,44.04,43.7991,44.0258,100357.0
2016-10-13 11:30:00,62.15,62.31,62.14,62.24,117026.0,44.0329,44.1463,44.0258,44.0967,117026.0
2016-10-13 12:00:00,62.23,62.31,62.22,62.3,39522.0,44.0896,44.1463,44.0825,44.1392,39522.0
2016-10-13 12:30:00,62.3,62.33,62.24,62.3,30054.0,44.1392,44.1604,44.0967,44.1392,30054.0
2016-10-13 13:00:00,62.29,62.3,62.23,62.28,29808.0,44.1321,44.1392,44.0896,44.125,29808.0
2016-10-13 13:30:00,62.28,62.48,62.24,62.46,36301.0,44.125,44.2667,44.0967,44.2525,36301.0
2016-10-13 14:00:00,62.47,62.49,62.35,62.42,27971.0,44.2596,44.2738,44.1746,44.2242,27971.0
2016-10-13 14:30:00,62.41,62.62,62.41,62.62,41296.0,44.2171,44.3659,44.2171,44.3659,41296.0
2016-10-13 15:00:00,62.62,62.62,62.5,62.52,32747.0,44.3659,44.3659,44.2809,44.295,32747.0
2016-10-13 15:30:00,62.53,62.7,62.48,62.62,152472.0,44.3021,44.4226,44.2667,44.3659,152472.0
2016-10-14 09:30:00,62.99,63.3,62.89,63.14,136070.0,44.628,44.8477,44.5572,44.7343,136070.0
2016-10-14 10:00:00,63.16,63.34,63.16,63.25,96518.0,44.7485,44.876,44.7485,44.8122,96518.0
2016-10-14 10:30:00,63.25,63.33,63.05,63.06,63986.0,44.8122,44.8689,44.6705,44.6776,63986.0
2016-10-14 11:00:00,63.05,63.07,62.8,62.8,38524.0,44.6705,44.6847,44.4934,44.4934,38524.0
2016-10-14 11:30:00,62.8,62.94,62.75,62.75,33022.0,44.4934,44.5926,44.458,44.458,33022.0
2016-10-14 12:00:00,62.75,62.86,62.72,62.85,45279.0,44.458,44.5359,44.4367,44.5288,45279.0
2016-10-14 12:30:00,62.87,62.94,62.8,62.8,41191.0,44.543,44.5926,44.4934,44.4934,41191.0
2016-10-14 13:00:00,62.79,62.93,62.74,62.81,47084.0,44.4863,44.5855,44.4509,44.5005,47084.0
2016-10-14 13:30:00,62.81,63.04,62.81,62.93,55790.0,44.5005,44.6635,44.5005,44.5855,55790.0
2016-10-14 14:00:00,62.93,62.96,62.78,62.95,46566.0,44.5855,44.6068,44.4793,44.5997,46566.0
2016-10-14 14:30:00,62.96,63.01,62.91,62.97,37796.0,44.6068,44.6422,44.5714,44.6139,37796.0
2016-10-14 15:00:00,62.98,63.03,62.92,62.98,34922.0,44.621,44.6564,44.5784,44.621,34922.0
2016-10-14 15:30:00,62.97,63.04,62.87,62.87,113257.0,44.6139,44.6635,44.543,44.543,113257.0
2016-10-17 09:30:00,62.85,63.12,62.85,63.02,89522.0,44.5288,44.7201,44.5288,44.6493,89522.0
2016-10-17 10:00:00,63.03,63.27,63.03,63.17,54027.0,44.6564,44.8264,44.6564,44.7556,54027.0
2016-10-17 10:30:00,63.16,63.18,62.99,63.05,65262.0,44.7485,44.7627,44.628,44.6705,65262.0
2016-10-17 11:00:00,63.06,63.17,62.99,63.02,51459.0,44.6776,44.7556,44.628,44.6493,51459.0
2016-10-17 11:30:00,63.01,63.15,63.01,63.15,40830.0,44.6422,44.7414,44.6422,44.7414,40830.0
2016-10-17 12:00:00,63.16,63.17,63.09,63.09,28828.0,44.7485,44.7556,44.6989,44.6989,28828.0
2016-10-17 12:30:00,63.09,63.16,63.07,63.15,32318.0,44.6989,44.7485,44.6847,44.7414,32318.0
2016-10-17 13:00:00,63.13,63.17,63.02,63.04,33840.0,44.7272,44.7556,44.6493,44.6635,33840.0
2016-10-17 13:30:00,63.03,63.08,62.98,62.98,41381.0,44.6564,44.6918,44.621,44.621,41381.0
2016-10-17 14:00:00,62.99,63.07,62.95,62.97,42632.0,44.628,44.6847,44.5997,44.6139,42632.0
2016-10-17 14:30:00,62.98,63.06,62.95,63.05,22463.0,44.621,44.6776,44.5997,44.6705,22463.0
2016-10-17 15:00:00,63.06,63.09,62.98,63.04,40441.0,44.6776,44.6989,44.621,44.6635,40441.0
2016-10-17 15:30:00,63.05,63.06,62.99,63.05,136130.0,44.6705,44.6776,44.628,44.6705,136130.0
2016-10-18 09:30:00,63.61,63.68,63.43,63.47,80097.0,45.0673,45.1169,44.9398,44.9681,80097.0
2016-10-18 10:00:00,63.47,63.51,63.38,63.5,55293.0,44.9681,44.9965,44.9044,44.9894,55293.0
2016-10-18 10:30:00,63.5,63.52,63.34,63.36,32517.0,44.9894,45.0035,44.876,44.8902,32517.0
2016-10-18 11:00:00,63.37,63.45,63.31,63.42,29759.0,44.8973,44.9539,44.8548,44.9327,29759.0
2016-10-18 11:30:00,63.43,63.59,63.42,63.58,22033.0,44.9398,45.0531,44.9327,45.046,22033.0
2016-10-18 12:00:00,63.59,63.66,63.54,63.65,34537.0,45.0531,45.1027,45.0177,45.0956,34537.0
2016-10-18 12:30:00,63.65,63.7,63.59,63.66,27260.0,45.0956,45.1311,45.0531,45.1027,27260.0
2016-10-18 13:00:00,63.67,63.75,63.61,63.68,44673.0,45.1098,45.1665,45.0673,45.1169,44673.0
2016-10-18 13:30:00,63.67,63.68,63.6,63.66,23883.0,45.1098,45.1169,45.0602,45.1027,23883.0
2016-10-18 14:00:00,63.67,63.8,63.65,63.8,36640.0,45.1098,45.2019,45.0956,45.2019,36640.0
2016-10-18 14:30:00,63.81,63.81,63.73,63.78,49322.0,45.209,45.209,45.1523,45.1877,49322.0
2016-10-18 15:00:00,63.78,63.79,63.68,63.72,41635.0,45.1877,45.1948,45.1169,45.1452,41635.0
2016-10-18 15:30:00,63.72,63.79,63.66,63.67,147550.0,45.1452,45.1948,45.1027,45.1098,147550.0
2016-10-19 09:30:00,63.7,63.96,63.69,63.71,96858.0,45.1311,45.3153,45.124,45.1382,96858.0
2016-10-19 10:00:00,63.71,64.06,63.69,64.05,97825.0,45.1382,45.3861,45.124,45.379,97825.0
2016-10-19 10:30:00,64.05,64.31,64.04,64.29,58675.0,45.379,45.5633,45.372,45.5491,58675.0
2016-10-19 11:00:00,64.3,64.3,63.92,63.94,83222.0,45.5562,45.5562,45.2869,45.3011,83222.0
2016-10-19 11:30:00,63.95,63.99,63.82,63.91,52131.0,45.3082,45.3365,45.2161,45.2799,52131.0
2016-10-19 12:00:00,63.92,64.05,63.88,64.04,26833.0,45.2869,45.379,45.2586,45.372,26833.0
2016-10-19 12:30:00,64.03,64.03,63.92,63.92,21701.0,45.3649,45.3649,45.2869,45.2869,21701.0
2016-10-19 13:00:00,63.93,63.94,63.81,63.86,25244.0,45.294,45.3011,45.209,45.2444,25244.0
2016-10-19 13:30:00,63.85,63.9,63.84,63.89,26028.0,45.2373,45.2728,45.2303,45.2657,26028.0
2016-10-19 14:00:00,63.89,63.92,63.85,63.89,37147.0,45.2657,45.2869,45.2373,45.2657,37147.0
2016-10-19 14:30:00,63.88,63.89,63.81,63.81,27178.0,45.2586,45.2657,45.209,45.209,27178.0
2016-10-19 15:00:00,63.82,63.84,63.76,63.77,33812.0,45.2161,45.2303,45.1736,45.1807,33812.0
2016-10-19 15:30:00,63.77,63.78,63.73,63.75,95498.0,45.1807,45.1877,45.1523,45.1665,95498.0
2016-10-20 09:30:00,63.57,63.63,63.46,63.58,170867.0,45.039,45.0815,44.961,45.046,170867.0
2016-10-20 10:00:00,63.57,63.6,63.46,63.49,68126.0,45.039,45.0602,44.961,44.9823,68126.0
2016-10-20 10:30:00,63.49,63.51,63.36,63.45,39520.0,44.9823,44.9965,44.8902,44.9539,39520.0
2016-10-20 11:00:00,63.44,63.61,63.39,63.54,35996.0,44.9469,45.0673,44.9114,45.0177,35996.0
2016-10-20 11:30:00,63.54,63.6,63.47,63.59,39172.0,45.0177,45.0602,44.9681,45.0531,39172.0
2016-10-20 12:00:00,63.59,63.72,63.58,63.65,42448.0,45.0531,45.1452,45.046,45.0956,42448.0
2016-10-20 12:30:00,63.65,63.73,63.53,63.6,27001.0,45.0956,45.1523,45.0106,45.0602,27001.0
2016-10-20 13:00:00,63.56,63.65,63.55,63.65,13011.0,45.0319,45.0956,45.0248,45.0956,13011.0
2016-10-20 13:30:00,63.65,63.69,63.54,63.57,31270.0,45.0956,45.124,45.0177,45.039,31270.0
2016-10-20 14:00:00,63.58,63.62,63.54,63.54,34726.0,45.046,45.0744,45.0177,45.0177,34726.0
2016-10-20 14:30:00,63.55,63.56,63.49,63.51,25552.0,45.0248,45.0319,44.9823,44.9965,25552.0
2016-10-20 15:00:00,63.51,63.55,63.47,63.47,24913.0,44.9965,45.0248,44.9681,44.9681,24913.0
2016-10-20 15:30:00,63.47,63.53,63.43,63.48,92747.0,44.9681,45.0106,44.9398,44.9752,92747.0
2016-10-21 09:30:00,63.0,63.1,62.9,63.04,89583.0,44.6351,44.706,44.5643,44.6635,89583.0
2016-10-21 10:00:00,63.02,63.22,62.97,63.2,42188.0,44.6493,44.791,44.6139,44.7768,42188.0
2016-10-21 10:30:00,63.19,63.28,63.08,63.14,38072.0,44.7697,44.8335,44.6918,44.7343,38072.0
2016-10-21 11:00:00,63.15,63.25,63.14,63.15,42507.0,44.7414,44.8122,44.7343,44.7414,42507.0
2016-10-21 11:30:00,63.16,63.47,63.13,63.42,67517.0,44.7485,44.9681,44.7272,44.9327,67517.0
2016-10-21 12:00:00,63.41,63.52,63.38,63.5,56639.0,44.9256,45.0035,44.9044,44.9894,56639.0
2016-10-21 12:30:00,63.51,63.58,63.47,63.53,27572.0,44.9965,45.046,44.9681,45.0106,27572.0
2016-10-21 13:00:00,63.52,63.53,63.4,63.4,43532.0,45.0035,45.0106,44.9185,44.9185,43532.0
2016-10-21 13:30:00,63.4,63.43,63.34,63.43,40662.0,44.9185,44.9398,44.876,44.9398,40662.0
2016-10-21 14:00:00,63.43,63.44,63.36,63.38,32553.0,44.9398,44.9469,44.8902,44.9044,32553.0
2016-10-21 14:30:00,63.38,63.48,63.34,63.43,55477.0,44.9044,44.9752,44.876,44.9398,55477.0
2016-10-21 15:00:00,63.42,63.47,63.34,63.36,63837.0,44.9327,44.9681,44.876,44.8902,63837.0
2016-10-21 15:30:00,63.35,63.47,63.35,63.41,123560.0,44.8831,44.9681,44.8831,44.9256,123560.0
2016-10-24 09:30:00,62.85,62.88,62.7,62.85,136812.0,44.9827,45.0041,44.8753,44.9827,136812.0
2016-10-24 10:00:00,62.84,62.88,62.65,62.66,43475.0,44.9755,45.0041,44.8395,44.8467,43475.0
2016-10-24 10:30:00,62.66,62.79,62.58,62.78,62675.0,44.8467,44.9397,44.7894,44.9326,62675.0
2016-10-24 11:00:00,62.79,62.88,62.73,62.74,62964.0,44.9397,45.0041,44.8968,44.9039,62964.0
2016-10-24 11:30:00,62.75,62.78,62.65,62.66,32947.0,44.9111,44.9326,44.8395,44.8467,32947.0
2016-10-24 12:00:00,62.66,62.66,62.5,62.55,34370.0,44.8467,44.8467,44.7322,44.768,34370.0
2016-10-24 12:30:00,62.55,62.57,62.49,62.51,37626.0,44.768,44.7823,44.725,44.7393,37626.0
2016-10-24 13:00:00,62.52,62.57,62.51,62.51,34441.0,44.7465,44.7823,44.7393,44.7393,34441.0
2016-10-24 13:30:00,62.52,62.57,62.52,62.53,26589.0,44.7465,44.7823,44.7465,44.7536,26589.0
2016-10-24 14:00:00,62.53,62.64,62.52,62.61,29445.0,44.7536,44.8324,44.7465,44.8109,29445.0
2016-10-24 14:30:00,62.62,62.69,62.61,62.68,37643.0,44.8181,44.8682,44.8109,44.861,37643.0
2016-10-24 15:00:00,62.69,62.72,62.58,62.61,41353.0,44.8682,44.8896,44.7894,44.8109,41353.0
2016-10-24 15:30:00,62.61,62.63,62.55,62.58,121688.0,44.8109,44.8252,44.768,44.7894,121688.0
2016-10-25 09:30:00,62.7,62.74,62.55,62.62,71657.0,44.8753,44.9039,44.768,44.8181,71657.0
2016-10-25 10:00:00,62.62,62.76,62.55,62.6,54060.0,44.8181,44.9183,44.768,44.8037,54060.0
2016-10-25 10:30:00,62.59,62.69,62.4,62.47,39788.0,44.7966,44.8682,44.6606,44.7107,39788.0
2016-10-25 11:00:00,62.47,62.66,62.46,62.66,26372.0,44.7107,44.8467,44.7035,44.8467,26372.0
2016-10-25 11:30:00,62.65,62.73,62.58,62.59,26522.0,44.8395,44.8968,44.7894,44.7966,26522.0
2016-10-25 12:00:00,62.58,62.6,62.44,62.51,19876.0,44.7894,44.8037,44.6892,44.7393,19876.0
2016-10-25 12:30:00,62.51,62.53,62.41,62.5,31985.0,44.7393,44.7536,44.6678,44.7322,31985.0
2016-10-25 13:00:00,62.51,62.66,62.5,62.61,27234.0,44.7393,44.8467,44.7322,44.8109,27234.0
2016-10-25 13:30:00,62.62,62.64,62.58,62.61,29092.0,44.8181,44.8324,44.7894,44.8109,29092.0
2016-10-25 14:00:00,62.61,62.69,62.6,62.64,29341.0,44.8109,44.8682,44.8037,44.8324,29341.0
2016-10-25 14:30:00,62.64,62.65,62.51,62.52,41819.0,44.8324,44.8395,44.7393,44.7465,41819.0
2016-10-25 15:00:00,62.52,62.54,62.47,62.5,29994.0,44.7465,44.7608,44.7107,44.7322,29994.0
2016-10-25 15:30:00,62.51,62.54,62.46,62.52,103865.0,44.7393,44.7608,44.7035,44.7465,103865.0
2016-10-26 09:30:00,62.25,62.61,62.25,62.51,55514.0,44.5532,44.8109,44.5532,44.7393,55514.0
2016-10-26 10:00:00,62.51,62.62,62.47,62.49,58624.0,44.7393,44.8181,44.7107,44.725,58624.0
2016-10-26 10:30:00,62.52,62.92,62.52,62.91,44014.0,44.7465,45.0328,44.7465,45.0256,44014.0
2016-10-26 11:00:00,62.92,62.93,62.75,62.84,46832.0,45.0328,45.0399,44.9111,44.9755,46832.0
2016-10-26 11:30:00,62.84,62.89,62.67,62.71,41074.0,44.9755,45.0113,44.8538,44.8825,41074.0
2016-10-26 12:00:00,62.72,62.87,62.72,62.79,23256.0,44.8896,44.997,44.8896,44.9397,23256.0
2016-10-26 12:30:00,62.79,62.82,62.73,62.81,17485.0,44.9397,44.9612,44.8968,44.954,17485.0
2016-10-26 13:00:00,62.81,62.84,62.69,62.77,22094.0,44.954,44.9755,44.8682,44.9254,22094.0
2016-10-26 13:30:00,62.76,62.79,62.65,62.7,57272.0,44.9183,44.9397,44.8395,44.8753,57272.0
2016-10-26 14:00:00,62.7,62.74,62.64,62.66,32059.0,44.8753,44.9039,44.8324,44.8467,32059.0
2016-10-26 14:30:00,62.65,62.7,62.61,62.66,27025.0,44.8395,44.8753,44.8109,44.8467,27025.0
2016-10-26 15:00:00,62.66,62.67,62.61,62.62,28111.0,44.8467,44.8538,44.8109,44.8181,28111.0
2016-10-26 15:30:00,62.61,62.62,62.49,62.54,122385.0,44.8109,44.8181,44.725,44.7608,122385.0
2016-10-27 09:30:00,62.87,62.87,62.51,62.72,72472.0,44.997,44.997,44.7393,44.8896,72472.0
2016-10-27 10:00:00,62.71,62.72,62.44,62.5,35299.0,44.8825,44.8896,44.6892,44.7322,35299.0
2016-10-27 10:30:00,62.51,62.62,62.48,62.49,41819.0,44.7393,44.8181,44.7179,44.725,41819.0
2016-10-27 11:00:00,62.5,62.65,62.47,62.63,55145.0,44.7322,44.8395,44.7107,44.8252,55145.0
2016-10-27 11:30:00,62.63,62.66,62.55,62.66,57205.0,44.8252,44.8467,44.768,44.8467,57205.0
2016-10-27 12:00:00,62.66,62.69,62.56,62.6,74129.0,44.8467,44.8682,44.7751,44.8037,74129.0
2016-10-27 12:30:00,62.6,62.63,62.54,62.61,21705.0,44.8037,44.8252,44.7608,44.8109,21705.0
2016-10-27 13:00:00,62.61,62.67,62.58,62.64,18246.0,44.8109,44.8538,44.7894,44.8324,18246.0
2016-10-27 13:30:00,62.64,62.73,62.59,62.59,22060.0,44.8324,44.8968,44.7966,44.7966,22060.0
2016-10-27 14:00:00,62.6,62.73,62.59,62.69,28456.0,44.8037,44.8968,44.7966,44.8682,28456.0
2016-10-27 14:30:00,62.68,62.69,62.6,62.62,26657.0,44.861,44.8682,44.8037,44.8181,26657.0
2016-10-27 15:00:00,62.63,62.64,62.54,62.57,33761.0,44.8252,44.8324,44.7608,44.7823,33761.0
2016-10-27 15:30:00,62.56,62.59,62.51,62.56,145936.0,44.7751,44.7966,44.7393,44.7751,145936.0
2016-10-28 09:30:00,62.54,62.67,62.43,62.56,70686.0,44.7608,44.8538,44.6821,44.7751,70686.0
2016-10-28 10:00:00,62.57,62.69,62.38,62.66,42891.0,44.7823,44.8682,44.6463,44.8467,42891.0
2016-10-28 10:30:00,62.65,62.75,62.56,62.62,22694.0,44.8395,44.9111,44.7751,44.8181,22694.0
2016-10-28 11:00:00,62.62,62.77,62.62,62.67,27772.0,44.8181,44.9254,44.8181,44.8538,27772.0
2016-10-28 11:30:00,62.7,62.7,62.55,62.58,13481.0,44.8753,44.8753,44.768,44.7894,13481.0
2016-10-28 12:00:00,62.59,62.78,62.58,62.72,20895.0,44.7966,44.9326,44.7894,44.8896,20895.0
2016-10-28 12:30:00,62.74,62.74,62.63,62.69,16753.0,44.9039,44.9039,44.8252,44.8682,16753.0
2016-10-28 13:00:00,62.69,62.7,62.44,62.57,41803.0,44.8682,44.8753,44.6892,44.7823,41803.0
2016-10-28 13:30:00,62.56,62.59,62.32,62.32,43782.0,44.7751,44.7966,44.6033,44.6033,43782.0
2016-10-28 14:00:00,62.29,62.58,62.29,62.5,50792.0,44.5819,44.7894,44.5819,44.7322,50792.0
2016-10-28 14:30:00,62.51,62.65,62.44,62.65,39995.0,44.7393,44.8395,44.6892,44.8395,39995.0
2016-10-28 15:00:00,62.64,62.66,62.49,62.57,29691.0,44.8324,44.8467,44.725,44.7823,29691.0
2016-10-28 15:30:00,62.58,62.58,62.46,62.54,124867.0,44.7894,44.7894,44.7035,44.7608,124867.0
2016-10-31 09:30:00,62.53,62.68,62.43,62.51,78304.0,44.7536,44.861,44.6821,44.7393,78304.0
2016-10-31 10:00:00,62.51,62.68,62.5,62.59,25735.0,44.7393,44.861,44.7322,44.7966,25735.0
2016-10-31 10:30:00,62.58,62.61,62.38,62.56,22356.0,44.7894,44.8109,44.6463,44.7751,22356.0
2016-10-31 11:00:00,62.57,62.61,62.5,62.61,22574.0,44.7823,44.8109,44.7322,44.8109,22574.0
2016-10-31 11:30:00,62.62,62.67,62.51,62.64,28954.0,44.8181,44.8538,44.7393,44.8324,28954.0
2016-10-31 12:00:00,62.64,62.79,62.64,62.74,19537.0,44.8324,44.9397,44.8324,44.9039,19537.0
2016-10-31 12:30:00,62.75,62.76,62.65,62.65,18276.0,44.9111,44.9183,44.8395,44.8395,18276.0
2016-10-31 13:00:00,62.65,62.68,62.6,62.64,18493.0,44.8395,44.861,44.8037,44.8324,18493.0
2016-10-31 13:30:00,62.63,62.69,62.6,62.62,25202.0,44.8252,44.8682,44.8037,44.8181,25202.0
2016-10-31 14:00:00,62.61,62.64,62.51,62.52,21090.0,44.8109,44.8324,44.7393,44.7465,21090.0
2016-10-31 14:30:00,62.52,62.55,62.49,62.5,18294.0,44.7465,44.768,44.725,44.7322,18294.0
2016-10-31 15:00:00,62.5,62.53,62.43,62.48,26065.0,44.7322,44.7536,44.6821,44.7179,26065.0
2016-10-31 15:30:00,62.48,62.52,62.43,62.49,88607.0,44.7179,44.7465,44.6821,44.725,88607.0
2016-11-01 09:30:00,62.57,62.72,62.38,62.46,87673.0,44.7823,44.8896,44.6463,44.7035,87673.0
2016-11-01 10:00:00,62.45,62.49,62.19,62.28,50200.0,44.6964,44.725,44.5103,44.5747,50200.0
2016-11-01 10:30:00,62.28,62.47,62.11,62.44,58492.0,44.5747,44.7107,44.453,44.6892,58492.0
2016-11-01 11:00:00,62.41,62.51,62.4,62.41,34283.0,44.6678,44.7393,44.6606,44.6678,34283.0
2016-11-01 11:30:00,62.39,62.39,62.2,62.31,43162.0,44.6534,44.6534,44.5175,44.5962,43162.0
2016-11-01 12:00:00,62.3,62.3,62.04,62.06,58701.0,44.589,44.589,44.4029,44.4173,58701.0
2016-11-01 12:30:00,62.05,62.13,62.01,62.13,77287.0,44.4101,44.4674,44.3815,44.4674,77287.0
2016-11-01 13:00:00,62.14,62.17,62.01,62.08,51021.0,44.4745,44.496,44.3815,44.4316,51021.0
2016-11-01 13:30:00,62.07,62.1,61.94,62.07,62683.0,44.4244,44.4459,44.3314,44.4244,62683.0
2016-11-01 14:00:00,62.07,62.14,61.99,62.11,68042.0,44.4244,44.4745,44.3672,44.453,68042.0
2016-11-01 14:30:00,62.1,62.11,61.91,61.94,76629.0,44.4459,44.453,44.3099,44.3314,76629.0
2016-11-01 15:00:00,61.93,61.95,61.81,61.91,118258.0,44.3242,44.3385,44.2383,44.3099,118258.0
2016-11-01 15:30:00,61.91,62.15,61.89,62.12,187433.0,44.3099,44.4817,44.2956,44.4602,187433.0
2016-11-02 09:30:00,61.83,62.06,61.79,61.98,65686.0,44.2526,44.4173,44.224,44.36,65686.0
2016-11-02 10:00:00,61.97,61.97,61.78,61.82,50438.0,44.3528,44.3528,44.2169,44.2455,50438.0
2016-11-02 10:30:00,61.82,61.82,61.59,61.64,63221.0,44.2455,44.2455,44.0809,44.1167,63221.0
2016-11-02 11:00:00,61.65,61.89,61.64,61.81,34639.0,44.1238,44.2956,44.1167,44.2383,34639.0
2016-11-02 11:30:00,61.81,61.91,61.72,61.85,37984.0,44.2383,44.3099,44.1739,44.267,37984.0
2016-11-02 12:00:00,61.83,61.86,61.73,61.73,11912.0,44.2526,44.2741,44.1811,44.1811,11912.0
2016-11-02 12:30:00,61.72,61.76,61.67,61.76,15158.0,44.1739,44.2025,44.1381,44.2025,15158.0
2016-11-02 13:00:00,61.77,61.79,61.63,61.77,28291.0,44.2097,44.224,44.1095,44.2097,28291.0
2016-11-02 13:30:00,61.76,61.83,61.69,61.76,27521.0,44.2025,44.2526,44.1524,44.2025,27521.0
2016-11-02 14:00:00,61.75,61.81,61.62,61.73,55531.0,44.1954,44.2383,44.1023,44.1811,55531.0
2016-11-02 14:30:00,61.73,61.76,61.66,61.67,40144.0,44.1811,44.2025,44.131,44.1381,40144.0
2016-11-02 15:00:00,61.66,61.81,61.66,61.74,32984.0,44.131,44.2383,44.131,44.1882,32984.0
2016-11-02 15:30:00,61.74,61.75,61.62,61.67,80422.0,44.1882,44.1954,44.1023,44.1381,80422.0
2016-11-03 09:30:00,61.86,62.01,61.57,61.96,118442.0,44.2741,44.3815,44.0666,44.3457,118442.0
2016-11-03 10:00:00,61.97,61.98,61.8,61.88,78064.0,44.3528,44.36,44.2312,44.2884,78064.0
2016-11-03 10:30:00,61.88,61.95,61.81,61.84,38028.0,44.2884,44.3385,44.2383,44.2598,38028.0
2016-11-03 11:00:00,61.85,62.02,61.84,62.02,43257.0,44.267,44.3886,44.2598,44.3886,43257.0
2016-11-03 11:30:00,62.02,62.04,61.89,61.91,45591.0,44.3886,44.4029,44.2956,44.3099,45591.0
2016-11-03 12:00:00,61.93,61.94,61.75,61.76,20604.0,44.3242,44.3314,44.1954,44.2025,20604.0
2016-11-03 12:30:00,61.75,61.79,61.64,61.72,26982.0,44.1954,44.224,44.1167,44.1739,26982.0
2016-11-03 13:00:00,61.73,61.75,61.66,61.72,41863.0,44.1811,44.1954,44.131,44.1739,41863.0
2016-11-03 13:30:00,61.71,61.71,61.64,61.69,30281.0,44.1668,44.1668,44.1167,44.1524,30281.0
2016-11-03 14:00:00,61.69,61.82,61.69,61.73,35283.0,44.1524,44.2455,44.1524,44.1811,35283.0
2016-11-03 14:30:00,61.73,61.84,61.71,61.79,24319.0,44.1811,44.2598,44.1668,44.224,24319.0
2016-11-03 15:00:00,61.8,61.82,61.72,61.73,24241.0,44.2312,44.2455,44.1739,44.1811,24241.0
2016-11-03 15:30:00,61.73,61.81,61.65,61.8,147238.0,44.1811,44.2383,44.1238,44.2312,147238.0
2016-11-04 09:30:00,61.48,61.54,60.94,60.96,111966.0,44.0021,44.0451,43.6157,43.63,111966.0
2016-11-04 10:00:00,60.98,61.04,60.93,60.97,53670.0,43.6443,43.6872,43.6085,43.6371,53670.0
2016-11-04 10:30:00,60.98,61.4,60.92,61.33,73720.0,43.6443,43.9449,43.6013,43.8948,73720.0
2016-11-04 11:00:00,61.3,61.49,61.22,61.24,36934.0,43.8733,44.0093,43.8161,43.8304,36934.0
2016-11-04 11:30:00,61.23,61.28,61.09,61.14,41624.0,43.8232,43.859,43.723,43.7588,41624.0
2016-11-04 12:00:00,61.16,61.32,61.16,61.26,23112.0,43.7731,43.8876,43.7731,43.8447,23112.0
2016-11-04 12:30:00,61.28,61.34,61.24,61.29,17752.0,43.859,43.9019,43.8304,43.8662,17752.0
2016-11-04 13:00:00,61.29,61.33,61.26,61.26,15447.0,43.8662,43.8948,43.8447,43.8447,15447.0
2016-11-04 13:30:00,61.26,61.26,61.16,61.19,28561.0,43.8447,43.8447,43.7731,43.7946,28561.0
2016-11-04 14:00:00,61.2,61.28,61.15,61.26,29131.0,43.8017,43.859,43.766,43.8447,29131.0
2016-11-04 14:30:00,61.25,61.27,61.17,61.19,43172.0,43.8375,43.8518,43.7803,43.7946,43172.0
2016-11-04 15:00:00,61.18,61.18,61.06,61.07,42532.0,43.7874,43.7874,43.7015,43.7087,42532.0
2016-11-04 15:30:00,61.08,61.25,61.04,61.21,241125.0,43.7159,43.8375,43.6872,43.8089,241125.0
2016-11-07 09:30:00,61.88,61.99,61.72,61.88,115609.0,44.2884,44.3672,44.1739,44.2884,115609.0
2016-11-07 10:00:00,61.89,62.02,61.82,62.01,47916.0,44.2956,44.3886,44.2455,44.3815,47916.0
2016-11-07 10:30:00,62.01,62.02,61.89,61.99,31603.0,44.3815,44.3886,44.2956,44.3672,31603.0
2016-11-07 11:00:00,62.0,62.11,61.95,62.06,20737.0,44.3743,44.453,44.3385,44.4173,20737.0
2016-11-07 11:30:00,62.06,62.24,62.06,62.23,18504.0,44.4173,44.5461,44.4173,44.5389,18504.0
2016-11-07 12:00:00,62.25,62.3,62.19,62.24,24153.0,44.5532,44.589,44.5103,44.5461,24153.0
2016-11-07 12:30:00,62.25,62.26,62.13,62.16,27982.0,44.5532,44.5604,44.4674,44.4888,27982.0
2016-11-07 13:00:00,62.18,62.2,62.15,62.16,15782.0,44.5031,44.5175,44.4817,44.4888,15782.0
2016-11-07 13:30:00,62.16,62.27,62.15,62.26,15027.0,44.4888,44.5676,44.4817,44.5604,15027.0
2016-11-07 14:00:00,62.26,62.28,62.17,62.23,35095.0,44.5604,44.5747,44.496,44.5389,35095.0
2016-11-07 14:30:00,62.23,62.24,62.18,62.2,13322.0,44.5389,44.5461,44.5031,44.5175,13322.0
2016-11-07 15:00:00,62.2,62.2,62.1,62.18,29230.0,44.5175,44.5175,44.4459,44.5031,29230.0
2016-11-07 15:30:00,62.18,62.19,62.1,62.14,148292.0,44.5031,44.5103,44.4459,44.4745,148292.0
2016-11-08 09:30:00,62.06,62.32,62.03,62.12,84840.0,44.4173,44.6033,44.3958,44.4602,84840.0
2016-11-08 10:00:00,62.11,62.2,62.0,62.2,30307.0,44.453,44.5175,44.3743,44.5175,30307.0
2016-11-08 10:30:00,62.19,62.44,62.14,62.44,31494.0,44.5103,44.6892,44.4745,44.6892,31494.0
2016-11-08 11:00:00,62.46,62.77,62.44,62.73,49498.0,44.7035,44.9254,44.6892,44.8968,49498.0
2016-11-08 11:30:00,62.71,62.8,62.65,62.71,27345.0,44.8825,44.9469,44.8395,44.8825,27345.0
2016-11-08 12:00:00,62.73,62.78,62.69,62.69,22977.0,44.8968,44.9326,44.8682,44.8682,22977.0
2016-11-08 12:30:00,62.68,62.76,62.61,62.75,24139.0,44.861,44.9183,44.8109,44.9111,24139.0
2016-11-08 13:00:00,62.74,62.76,62.64,62.69,20067.0,44.9039,44.9183,44.8324,44.8682,20067.0
2016-11-08 13:30:00,62.7,62.79,62.69,62.75,20125.0,44.8753,44.9397,44.8682,44.9111,20125.0
2016-11-08 14:00:00,62.75,62.79,62.68,62.78,31217.0,44.9111,44.9397,44.861,44.9326,31217.0
2016-11-08 14:30:00,62.78,62.78,62.63,62.68,46340.0,44.9326,44.9326,44.8252,44.861,46340.0
2016-11-08 15:00:00,62.69,62.79,62.65,62.77,42794.0,44.8682,44.9397,44.8395,44.9254,42794.0
2016-11-08 15:30:00,62.78,62.84,62.75,62.76,174749.0,44.9326,44.9755,44.9111,44.9183,174749.0
2016-11-09 09:30:00,61.84,62.26,61.62,62.11,333932.0,44.2598,44.5604,44.1023,44.453,333932.0
2016-11-09 10:00:00,62.12,62.13,61.87,62.04,126739.0,44.4602,44.4674,44.2813,44.4029,126739.0
2016-11-09 10:30:00,62.05,62.4,62.0,62.39,88766.0,44.4101,44.6606,44.3743,44.6534,88766.0
2016-11-09 11:00:00,62.4,62.59,62.4,62.59,111906.0,44.6606,44.7966,44.6606,44.7966,111906.0
2016-11-09 11:30:00,62.61,63.01,62.61,62.97,225610.0,44.8109,45.0972,44.8109,45.0686,225610.0
2016-11-09 12:00:00,62.97,62.97,62.75,62.78,52596.0,45.0686,45.0686,44.9111,44.9326,52596.0
2016-11-09 12:30:00,62.78,62.83,62.65,62.76,35701.0,44.9326,44.9684,44.8395,44.9183,35701.0
2016-11-09 13:00:00,62.76,62.96,62.76,62.84,61619.0,44.9183,45.0614,44.9183,44.9755,61619.0
2016-11-09 13:30:00,62.83,62.97,62.83,62.93,35564.0,44.9684,45.0686,44.9684,45.0399,35564.0
2016-11-09 14:00:00,62.94,62.98,62.88,62.94,44442.0,45.0471,45.0757,45.0041,45.0471,44442.0
2016-11-09 14:30:00,62.93,63.09,62.91,63.09,49709.0,45.0399,45.1544,45.0256,45.1544,49709.0
2016-11-09 15:00:00,63.1,63.31,63.05,63.22,56394.0,45.1616,45.3119,45.1258,45.2475,56394.0
2016-11-09 15:30:00,63.21,63.22,62.99,63.05,144799.0,45.2403,45.2475,45.0829,45.1258,144799.0
2016-11-10 09:30:00,63.12,63.44,62.69,63.36,182255.0,45.1759,45.4049,44.8682,45.3477,182255.0
2016-11-10 10:00:00,63.36,63.4,63.15,63.27,72284.0,45.3477,45.3763,45.1974,45.2833,72284.0
2016-11-10 10:30:00,63.27,63.39,63.0,63.04,70621.0,45.2833,45.3692,45.09,45.1187,70621.0
2016-11-10 11:00:00,63.0,63.34,62.98,63.27,58339.0,45.09,45.3334,45.0757,45.2833,58339.0
2016-11-10 11:30:00,63.28,63.47,63.28,63.36,52259.0,45.2904,45.4264,45.2904,45.3477,52259.0
2016-11-10 12:00:00,63.38,63.68,63.38,63.65,72789.0,45.362,45.5767,45.362,45.5552,72789.0
2016-11-10 12:30:00,63.66,63.67,63.51,63.64,42512.0,45.5624,45.5696,45.455,45.5481,42512.0
2016-11-10 13:00:00,63.65,63.74,63.57,63.69,70882.0,45.5552,45.6197,45.498,45.5839,70882.0
2016-11-10 13:30:00,63.71,63.86,63.69,63.81,53569.0,45.5982,45.7055,45.5839,45.6698,53569.0
2016-11-10 14:00:00,63.81,63.93,63.72,63.74,70794.0,45.6698,45.7556,45.6053,45.6197,70794.0
2016-11-10 14:30:00,63.74,63.89,63.67,63.78,70131.0,45.6197,45.727,45.5696,45.6483,70131.0
2016-11-10 15:00:00,63.78,63.8,63.68,63.73,53644.0,45.6483,45.6626,45.5767,45.6125,53644.0
2016-11-10 15:30:00,63.72,63.72,63.58,63.62,119655.0,45.6053,45.6053,45.5051,45.5338,119655.0
2016-11-11 09:30:00,63.29,63.67,63.07,63.12,82677.0,45.2976,45.5696,45.1401,45.1759,82677.0
2016-11-11 10:00:00,63.12,63.35,62.92,63.2,72065.0,45.1759,45.3405,45.0328,45.2332,72065.0
2016-11-11 10:30:00,63.18,63.31,63.0,63.0,71221.0,45.2189,45.3119,45.09,45.09,71221.0
2016-11-11 11:00:00,63.0,63.19,62.95,63.08,133445.0,45.09,45.226,45.0542,45.1473,133445.0
2016-11-11 11:30:00,63.1,63.38,63.06,63.24,92401.0,45.1616,45.362,45.133,45.2618,92401.0
2016-11-11 12:00:00,63.23,63.43,63.2,63.42,39139.0,45.2546,45.3978,45.2332,45.3906,39139.0
2016-11-11 12:30:00,63.43,63.5,63.38,63.46,23748.0,45.3978,45.4479,45.362,45.4193,23748.0
2016-11-11 13:00:00,63.47,63.54,63.39,63.5,41155.0,45.4264,45.4765,45.3692,45.4479,41155.0
2016-11-11 13:30:00,63.5,63.52,63.33,63.38,34522.0,45.4479,45.4622,45.3262,45.362,34522.0
2016-11-11 14:00:00,63.37,63.37,63.2,63.21,45751.0,45.3548,45.3548,45.2332,45.2403,45751.0
2016-11-11 14:30:00,63.21,63.29,63.21,63.23,45637.0,45.2403,45.2976,45.2403,45.2546,45637.0
2016-11-11 15:00:00,63.23,63.37,63.23,63.33,49676.0,45.2546,45.3548,45.2546,45.3262,49676.0
2016-11-11 15:30:00,63.33,63.49,63.33,63.46,106122.0,45.3262,45.4407,45.3262,45.4193,106122.0
2016-11-14 09:30:00,63.54,63.75,63.2,63.24,109788.0,45.4765,45.6268,45.2332,45.2618,109788.0
2016-11-14 10:00:00,63.24,63.77,63.19,63.74,113545.0,45.2618,45.6411,45.226,45.6197,113545.0
2016-11-14 10:30:00,63.74,63.83,63.64,63.7,68653.0,45.6197,45.6841,45.5481,45.591,68653.0
2016-11-14 11:00:00,63.69,63.88,63.68,63.72,45014.0,45.5839,45.7199,45.5767,45.6053,45014.0
2016-11-14 11:30:00,63.72,63.83,63.63,63.83,60426.0,45.6053,45.6841,45.5409,45.6841,60426.0
2016-11-14 12:00:00,63.83,63.83,63.58,63.72,60027.0,45.6841,45.6841,45.5051,45.6053,60027.0
2016-11-14 12:30:00,63.7,63.77,63.6,63.62,63482.0,45.591,45.6411,45.5195,45.5338,63482.0
2016-11-14 13:00:00,63.61,63.79,63.48,63.71,28275.0,45.5266,45.6554,45.4336,45.5982,28275.0
2016-11-14 13:30:00,63.72,63.86,63.6,63.86,41134.0,45.6053,45.7055,45.5195,45.7055,41134.0
2016-11-14 14:00:00,63.86,63.87,63.77,63.8,33605.0,45.7055,45.7127,45.6411,45.6626,33605.0
2016-11-14 14:30:00,63.8,64.02,63.78,64.02,68072.0,45.6626,45.8201,45.6483,45.8201,68072.0
2016-11-14 15:00:00,64.02,64.02,63.86,63.97,46082.0,45.8201,45.8201,45.7055,45.7843,46082.0
2016-11-14 15:30:00,63.97,64.04,63.84,63.93,103924.0,45.7843,45.8344,45.6912,45.7556,103924.0
2016-11-15 09:30:00,63.99,64.11,63.8,63.92,124900.0,45.7986,45.8845,45.6626,45.7485,124900.0
2016-11-15 10:00:00,63.92,63.96,63.76,63.77,53184.0,45.7485,45.7771,45.634,45.6411,53184.0
2016-11-15 10:30:00,63.77,63.87,63.73,63.83,35815.0,45.6411,45.7127,45.6125,45.6841,35815.0
2016-11-15 11:00:00,63.84,63.95,63.8,63.83,64745.0,45.6912,45.77,45.6626,45.6841,64745.0
2016-11-15 11:30:00,63.83,63.91,63.79,63.88,31012.0,45.6841,45.7413,45.6554,45.7199,31012.0
2016-11-15 12:00:00,63.89,63.95,63.86,63.86,18051.0,45.727,45.77,45.7055,45.7055,18051.0
2016-11-15 12:30:00,63.86,63.95,63.84,63.84,13739.0,45.7055,45.77,45.6912,45.6912,13739.0
2016-11-15 13:00:00,63.85,63.87,63.77,63.78,18493.0,45.6984,45.7127,45.6411,45.6483,18493.0
2016-11-15 13:30:00,63.78,63.83,63.73,63.83,28518.0,45.6483,45.6841,45.6125,45.6841,28518.0
2016-11-15 14:00:00,63.84,63.89,63.8,63.88,48827.0,45.6912,45.727,45.6626,45.7199,48827.0
2016-11-15 14:30:00,63.88,63.98,63.87,63.92,50548.0,45.7199,45.7914,45.7127,45.7485,50548.0
2016-11-15 15:00:00,63.94,64.0,63.9,64.0,50439.0,45.7628,45.8057,45.7342,45.8057,50439.0
2016-11-15 15:30:00,64.0,64.06,63.91,63.97,159998.0,45.8057,45.8487,45.7413,45.7843,159998.0
2016-11-16 09:30:00,63.53,63.82,63.53,63.65,65429.0,45.4694,45.6769,45.4694,45.5552,65429.0
2016-11-16 10:00:00,63.67,63.82,63.62,63.82,21579.0,45.5696,45.6769,45.5338,45.6769,21579.0
2016-11-16 10:30:00,63.79,64.06,63.72,63.99,47012.0,45.6554,45.8487,45.6053,45.7986,47012.0
2016-11-16 11:00:00,64.01,64.19,63.91,64.19,48926.0,45.8129,45.9417,45.7413,45.9417,48926.0
2016-11-16 11:30:00,64.19,64.23,63.99,63.99,54399.0,45.9417,45.9704,45.7986,45.7986,54399.0
2016-11-16 12:00:00,64.0,64.06,63.87,64.06,32048.0,45.8057,45.8487,45.7127,45.8487,32048.0
2016-11-16 12:30:00,64.06,64.16,64.05,64.16,46655.0,45.8487,45.9203,45.8415,45.9203,46655.0
2016-11-16 13:00:00,64.16,64.17,64.06,64.12,55851.0,45.9203,45.9274,45.8487,45.8916,55851.0
2016-11-16 13:30:00,64.12,64.19,64.07,64.18,38856.0,45.8916,45.9417,45.8558,45.9346,38856.0
2016-11-16 14:00:00,64.18,64.22,64.15,64.15,46125.0,45.9346,45.9632,45.9131,45.9131,46125.0
2016-11-16 14:30:00,64.15,64.22,64.08,64.08,44001.0,45.9131,45.9632,45.863,45.863,44001.0
2016-11-16 15:00:00,64.08,64.11,64.01,64.02,69806.0,45.863,45.8845,45.8129,45.8201,69806.0
2016-11-16 15:30:00,64.03,64.12,63.97,64.02,229671.0,45.8272,45.8916,45.7843,45.8201,229671.0
2016-11-17 09:30:00,64.12,64.55,63.94,64.46,121049.0,45.8916,46.1994,45.7628,46.135,121049.0
2016-11-17 10:00:00,64.47,64.5,64.39,64.5,51738.0,46.1421,46.1636,46.0849,46.1636,51738.0
2016-11-17 10:30:00,64.49,64.57,64.41,64.48,77294.0,46.1564,46.2137,46.0992,46.1493,77294.0
2016-11-17 11:00:00,64.48,64.48,64.3,64.3,38811.0,46.1493,46.1493,46.0205,46.0205,38811.0
2016-11-17 11:30:00,64.29,64.36,64.23,64.29,36186.0,46.0133,46.0634,45.9704,46.0133,36186.0
2016-11-17 12:00:00,64.31,64.5,64.31,64.47,23322.0,46.0276,46.1636,46.0276,46.1421,23322.0
2016-11-17 12:30:00,64.45,64.45,64.28,64.37,31753.0,46.1278,46.1278,46.0061,46.0706,31753.0
2016-11-17 13:00:00,64.36,64.43,64.32,64.42,37958.0,46.0634,46.1135,46.0348,46.1063,37958.0
2016-11-17 13:30:00,64.43,64.55,64.39,64.43,40396.0,46.1135,46.1994,46.0849,46.1135,40396.0
2016-11-17 14:00:00,64.42,64.47,64.32,64.43,47596.0,46.1063,46.1421,46.0348,46.1135,47596.0
2016-11-17 14:30:00,64.43,64.52,64.42,64.46,68414.0,46.1135,46.1779,46.1063,46.135,68414.0
2016-11-17 15:00:00,64.46,64.46,64.27,64.27,46136.0,46.135,46.135,45.999,45.999,46136.0
2016-11-17 15:30:00,64.27,64.45,64.27,64.34,225156.0,45.999,46.1278,45.999,46.0491,225156.0
2016-11-18 09:30:00,64.24,64.54,64.21,64.28,37304.0,45.9775,46.1922,45.956,46.0061,37304.0
2016-11-18 10:00:00,64.29,64.47,64.22,64.47,32526.0,46.0133,46.1421,45.9632,46.1421,32526.0
2016-11-18 10:30:00,64.48,64.56,64.2,64.32,58462.0,46.1493,46.2065,45.9489,46.0348,58462.0
2016-11-18 11:00:00,64.31,64.42,64.3,64.34,37628.0,46.0276,46.1063,46.0205,46.0491,37628.0
2016-11-18 11:30:00,64.36,64.6,64.34,64.54,43376.0,46.0634,46.2352,46.0491,46.1922,43376.0
2016-11-18 12:00:00,64.53,64.55,64.45,64.48,15776.0,46.1851,46.1994,46.1278,46.1493,15776.0
2016-11-18 12:30:00,64.49,64.56,64.48,64.52,31050.0,46.1564,46.2065,46.1493,46.1779,31050.0
2016-11-18 13:00:00,64.52,64.63,64.45,64.61,39029.0,46.1779,46.2566,46.1278,46.2423,39029.0
2016-11-18 13:30:00,64.6,64.68,64.57,64.59,30858.0,46.2352,46.2924,46.2137,46.228,30858.0
2016-11-18 14:00:00,64.59,64.67,64.56,64.62,32212.0,46.228,46.2853,46.2065,46.2495,32212.0
2016-11-18 14:30:00,64.62,64.65,64.53,64.6,42612.0,46.2495,46.271,46.1851,46.2352,42612.0
2016-11-18 15:00:00,64.59,64.61,64.49,64.5,53888.0,46.228,46.2423,46.1564,46.1636,53888.0
2016-11-18 15:30:00,64.5,64.58,64.47,64.54,103260.0,46.1636,46.2209,46.1421,46.1922,103260.0
2016-11-21 09:30:00,65.16,65.92,65.05,65.91,230481.0,46.636,47.1799,46.5572,47.1728,230481.0
2016-11-21 10:00:00,65.91,66.01,65.84,65.98,147450.0,47.1728,47.2443,47.1227,47.2229,147450.0
2016-11-21 10:30:00,65.98,66.21,65.95,66.2,121351.0,47.2229,47.3875,47.2014,47.3803,121351.0
2016-11-21 11:00:00,66.21,66.21,66.09,66.1,91953.0,47.3875,47.3875,47.3016,47.3087,91953.0
2016-11-21 11:30:00,66.1,66.12,65.95,66.09,79460.0,47.3087,47.3231,47.2014,47.3016,79460.0
2016-11-21 12:00:00,66.1,66.17,65.95,66.17,51927.0,47.3087,47.3588,47.2014,47.3588,51927.0
2016-11-21 12:30:00,66.16,66.37,66.11,66.37,88263.0,47.3517,47.502,47.3159,47.502,88263.0
2016-11-21 13:00:00,66.36,66.46,66.36,66.39,53340.0,47.4948,47.5664,47.4948,47.5163,53340.0
2016-11-21 13:30:00,66.36,66.4,66.29,66.33,42041.0,47.4948,47.5235,47.4447,47.4734,42041.0
2016-11-21 14:00:00,66.32,66.41,66.26,66.26,65117.0,47.4662,47.5306,47.4233,47.4233,65117.0
2016-11-21 14:30:00,66.26,66.4,66.18,66.39,97225.0,47.4233,47.5235,47.366,47.5163,97225.0
2016-11-21 15:00:00,66.39,66.43,66.27,66.27,98029.0,47.5163,47.5449,47.4304,47.4304,98029.0
2016-11-21 15:30:00,66.26,66.4,66.17,66.37,270312.0,47.4233,47.5235,47.3588,47.502,270312.0
2016-11-22 09:30:00,67.03,67.03,66.55,66.94,91139.0,47.9744,47.9744,47.6308,47.9099,91139.0
2016-11-22 10:00:00,66.94,67.07,66.87,66.87,83246.0,47.9099,48.003,47.8598,47.8598,83246.0
2016-11-22 10:30:00,66.87,66.91,66.71,66.71,62141.0,47.8598,47.8885,47.7453,47.7453,62141.0
2016-11-22 11:00:00,66.72,66.72,66.34,66.34,84910.0,47.7525,47.7525,47.4805,47.4805,84910.0
2016-11-22 11:30:00,66.33,66.45,66.27,66.28,62314.0,47.4734,47.5592,47.4304,47.4376,62314.0
2016-11-22 12:00:00,66.28,66.3,66.14,66.26,29303.0,47.4376,47.4519,47.3374,47.4233,29303.0
2016-11-22 12:30:00,66.24,66.28,66.05,66.11,40679.0,47.4089,47.4376,47.273,47.3159,40679.0
2016-11-22 13:00:00,66.11,66.15,65.92,65.93,89138.0,47.3159,47.3445,47.1799,47.1871,89138.0
2016-11-22 13:30:00,65.93,66.14,65.86,66.1,86878.0,47.1871,47.3374,47.137,47.3087,86878.0
2016-11-22 14:00:00,66.12,66.23,66.03,66.21,66735.0,47.3231,47.4018,47.2586,47.3875,66735.0
2016-11-22 14:30:00,66.21,66.49,66.18,66.35,66341.0,47.3875,47.5879,47.366,47.4877,66341.0
2016-11-22 15:00:00,66.36,66.37,66.22,66.26,57692.0,47.4948,47.502,47.3946,47.4233,57692.0
2016-11-22 15:30:00,66.27,66.36,66.27,66.32,152368.0,47.4304,47.4948,47.4304,47.4662,152368.0
2016-11-23 09:30:00,66.09,66.36,65.88,66.25,85834.0,47.3016,47.4948,47.1513,47.4161,85834.0
2016-11-23 10:00:00,66.25,66.38,66.12,66.33,55987.0,47.4161,47.5091,47.3231,47.4734,55987.0
2016-11-23 10:30:00,66.33,66.5,66.33,66.43,56137.0,47.4734,47.595,47.4734,47.5449,56137.0
2016-11-23 11:00:00,66.42,66.54,66.39,66.45,36318.0,47.5378,47.6237,47.5163,47.5592,36318.0
2016-11-23 11:30:00,66.46,66.57,66.39,66.57,42407.0,47.5664,47.6451,47.5163,47.6451,42407.0
2016-11-23 12:00:00,66.57,66.58,66.44,66.45,22440.0,47.6451,47.6523,47.5521,47.5592,22440.0
2016-11-23 12:30:00,66.46,66.57,66.4,66.46,29748.0,47.5664,47.6451,47.5235,47.5664,29748.0
2016-11-23 13:00:00,66.47,66.56,66.46,66.49,16313.0,47.5736,47.638,47.5664,47.5879,16313.0
2016-11-23 13:30:00,66.49,66.57,66.44,66.54,43691.0,47.5879,47.6451,47.5521,47.6237,43691.0
2016-11-23 14:00:00,66.54,66.57,66.45,66.47,76604.0,47.6237,47.6451,47.5592,47.5736,76604.0
2016-11-23 14:30:00,66.47,66.55,66.43,66.53,195384.0,47.5736,47.6308,47.5449,47.6165,195384.0
2016-11-23 15:00:00,66.52,66.68,66.5,66.67,78379.0,47.6093,47.7239,47.595,47.7167,78379.0
2016-11-23 15:30:00,66.67,66.69,66.55,66.56,120597.0,47.7167,47.731,47.6308,47.638,120597.0
2016-11-25 09:30:00,66.47,66.57,66.1,66.43,110541.0,47.5736,47.6451,47.3087,47.5449,110541.0
2016-11-25 10:00:00,66.45,66.52,66.32,66.5,51326.0,47.5592,47.6093,47.4662,47.595,51326.0
2016-11-25 10:30:00,66.5,66.53,66.39,66.46,32059.0,47.595,47.6165,47.5163,47.5664,32059.0
2016-11-25 11:00:00,66.47,66.54,66.41,66.45,37412.0,47.5736,47.6237,47.5306,47.5592,37412.0
2016-11-25 11:30:00,66.45,66.51,66.39,66.45,32471.0,47.5592,47.6022,47.5163,47.5592,32471.0
2016-11-25 12:00:00,66.45,66.45,66.4,66.43,25347.0,47.5592,47.5592,47.5235,47.5449,25347.0
2016-11-25 12:30:00,66.43,66.55,66.43,66.55,36735.0,47.5449,47.6308,47.5449,47.6308,36735.0
2016-11-28 09:30:00,66.81,66.97,66.59,66.87,102881.0,47.8169,47.9314,47.6594,47.8598,102881.0
2016-11-28 10:00:00,66.87,66.99,66.78,66.99,44828.0,47.8598,47.9457,47.7954,47.9457,44828.0
2016-11-28 10:30:00,66.98,67.0,66.69,66.72,40803.0,47.9386,47.9529,47.731,47.7525,40803.0
2016-11-28 11:00:00,66.73,66.82,66.71,66.76,43685.0,47.7596,47.8241,47.7453,47.7811,43685.0
2016-11-28 11:30:00,66.74,66.78,66.65,66.78,30726.0,47.7668,47.7954,47.7024,47.7954,30726.0
2016-11-28 12:00:00,66.78,66.92,66.75,66.91,45103.0,47.7954,47.8956,47.774,47.8885,45103.0
2016-11-28 12:30:00,66.92,66.95,66.86,66.93,23376.0,47.8956,47.9171,47.8527,47.9028,23376.0
2016-11-28 13:00:00,66.93,66.93,66.82,66.85,24725.0,47.9028,47.9028,47.8241,47.8455,24725.0
2016-11-28 13:30:00,66.84,66.91,66.81,66.83,35801.0,47.8384,47.8885,47.8169,47.8312,35801.0
2016-11-28 14:00:00,66.83,66.85,66.77,66.77,26921.0,47.8312,47.8455,47.7883,47.7883,26921.0
2016-11-28 14:30:00,66.76,66.77,66.66,66.74,42190.0,47.7811,47.7883,47.7095,47.7668,42190.0
2016-11-28 15:00:00,66.74,66.77,66.32,66.32,64597.0,47.7668,47.7883,47.4662,47.4662,64597.0
2016-11-28 15:30:00,66.33,66.51,66.32,66.49,138682.0,47.4734,47.6022,47.4662,47.5879,138682.0
2016-11-29 09:30:00,66.45,66.94,66.43,66.76,71799.0,47.5592,47.9099,47.5449,47.7811,71799.0
2016-11-29 10:00:00,66.75,67.01,66.71,66.89,29907.0,47.774,47.96,47.7453,47.8742,29907.0
2016-11-29 10:30:00,66.89,67.07,66.88,66.92,45317.0,47.8742,48.003,47.867,47.8956,45317.0
2016-11-29 11:00:00,66.92,66.96,66.79,66.89,21805.0,47.8956,47.9243,47.8026,47.8742,21805.0
2016-11-29 11:30:00,66.88,66.95,66.84,66.94,18308.0,47.867,47.9171,47.8384,47.9099,18308.0
2016-11-29 12:00:00,66.94,67.0,66.85,67.0,22426.0,47.9099,47.9529,47.8455,47.9529,22426.0
2016-11-29 12:30:00,67.0,67.07,66.97,67.0,53441.0,47.9529,48.003,47.9314,47.9529,53441.0
2016-11-29 13:00:00,66.99,67.06,66.98,67.05,21239.0,47.9457,47.9958,47.9386,47.9887,21239.0
2016-11-29 13:30:00,67.06,67.1,67.01,67.02,1033200.0,47.9958,48.0245,47.96,47.9672,1033200.0
2016-11-29 14:00:00,67.03,67.06,66.98,66.99,32800.0,47.9744,47.9958,47.9386,47.9457,32800.0
2016-11-29 14:30:00,66.99,67.11,66.99,67.08,41998.0,47.9457,48.0316,47.9457,48.0101,41998.0
2016-11-29 15:00:00,67.08,67.1,67.03,67.09,48246.0,48.0101,48.0245,47.9744,48.0173,48246.0
2016-11-29 15:30:00,67.08,67.1,67.02,67.06,180055.0,48.0101,48.0245,47.9672,47.9958,180055.0
2016-11-30 09:30:00,66.5,66.55,65.57,65.74,278753.0,47.595,47.6308,46.9294,47.0511,278753.0
2016-11-30 10:00:00,65.75,65.81,65.38,65.41,165831.0,47.0582,47.1012,46.7934,46.8149,165831.0
2016-11-30 10:30:00,65.4,65.71,65.38,65.51,107640.0,46.8077,47.0296,46.7934,46.8865,107640.0
2016-11-30 11:00:00,65.5,65.52,65.26,65.27,137634.0,46.8793,46.8936,46.7075,46.7147,137634.0
2016-11-30 11:30:00,65.28,65.52,65.24,65.47,68874.0,46.7219,46.8936,46.6932,46.8578,68874.0
2016-11-30 12:00:00,65.47,65.47,65.33,65.38,35825.0,46.8578,46.8578,46.7576,46.7934,35825.0
2016-11-30 12:30:00,65.38,65.46,65.34,65.4,52260.0,46.7934,46.8507,46.7648,46.8077,52260.0
2016-11-30 13:00:00,65.39,65.39,65.21,65.22,45094.0,46.8006,46.8006,46.6718,46.6789,45094.0
2016-11-30 13:30:00,65.23,65.29,65.09,65.14,58770.0,46.6861,46.729,46.5859,46.6217,58770.0
2016-11-30 14:00:00,65.14,65.15,64.87,64.96,89011.0,46.6217,46.6288,46.4284,46.4928,89011.0
2016-11-30 14:30:00,64.96,65.25,64.96,65.19,90083.0,46.4928,46.7004,46.4928,46.6574,90083.0
2016-11-30 15:00:00,65.19,65.29,65.15,65.26,137580.0,46.6574,46.729,46.6288,46.7075,137580.0
2016-11-30 15:30:00,65.26,65.3,64.82,64.83,500728.0,46.7075,46.7362,46.3926,46.3998,500728.0
2016-12-01 09:30:00,65.26,65.29,64.92,65.18,187549.0,46.7075,46.729,46.4642,46.6503,187549.0
2016-12-01 10:00:00,65.19,65.6,65.18,65.59,99908.0,46.6574,46.9509,46.6503,46.9437,99908.0
2016-12-01 10:30:00,65.55,65.8,65.42,65.77,62831.0,46.9151,47.094,46.8221,47.0726,62831.0
2016-12-01 11:00:00,65.76,65.85,65.73,65.82,53494.0,47.0654,47.1298,47.0439,47.1083,53494.0
2016-12-01 11:30:00,65.81,65.97,65.75,65.93,83270.0,47.1012,47.2157,47.0582,47.1871,83270.0
2016-12-01 12:00:00,65.92,65.97,65.85,65.89,35815.0,47.1799,47.2157,47.1298,47.1584,35815.0
2016-12-01 12:30:00,65.89,65.94,65.67,65.76,77150.0,47.1584,47.1942,47.001,47.0654,77150.0
2016-12-01 13:00:00,65.76,65.77,65.57,65.57,42225.0,47.0654,47.0726,46.9294,46.9294,42225.0
2016-12-01 13:30:00,65.58,65.74,65.58,65.71,54480.0,46.9366,47.0511,46.9366,47.0296,54480.0
2016-12-01 14:00:00,65.72,65.77,65.59,65.61,40495.0,47.0368,47.0726,46.9437,46.958,40495.0
2016-12-01 14:30:00,65.6,65.62,65.41,65.48,150242.0,46.9509,46.9652,46.8149,46.865,150242.0
2016-12-01 15:00:00,65.48,65.58,65.34,65.35,83444.0,46.865,46.9366,46.7648,46.772,83444.0
2016-12-01 15:30:00,65.36,65.51,65.25,65.47,179703.0,46.7791,46.8865,46.7004,46.8578,179703.0
2016-12-02 09:30:00,65.75,65.89,65.58,65.81,99616.0,47.0582,47.1584,46.9366,47.1012,99616.0
2016-12-02 10:00:00,65.81,65.98,65.77,65.94,39689.0,47.1012,47.2229,47.0726,47.1942,39689.0
2016-12-02 10:30:00,66.0,66.12,65.92,66.01,52626.0,47.2372,47.3231,47.1799,47.2443,52626.0
2016-12-02 11:00:00,66.01,66.12,66.01,66.06,35137.0,47.2443,47.3231,47.2443,47.2801,35137.0
2016-12-02 11:30:00,66.06,66.06,65.9,65.98,48233.0,47.2801,47.2801,47.1656,47.2229,48233.0
2016-12-02 12:00:00,65.96,66.1,65.91,66.07,30343.0,47.2085,47.3087,47.1728,47.2873,30343.0
2016-12-02 12:30:00,66.06,66.17,66.03,66.13,53973.0,47.2801,47.3588,47.2586,47.3302,53973.0
2016-12-02 13:00:00,66.13,66.14,65.99,66.02,43564.0,47.3302,47.3374,47.23,47.2515,43564.0
2016-12-02 13:30:00,66.03,66.09,65.99,66.03,37841.0,47.2586,47.3016,47.23,47.2586,37841.0
2016-12-02 14:00:00,66.02,66.11,65.98,66.1,45040.0,47.2515,47.3159,47.2229,47.3087,45040.0
2016-12-02 14:30:00,66.1,66.13,66.04,66.05,31435.0,47.3087,47.3302,47.2658,47.273,31435.0
2016-12-02 15:00:00,66.05,66.17,66.05,66.17,40064.0,47.273,47.3588,47.273,47.3588,40064.0
2016-12-02 15:30:00,66.16,66.18,66.05,66.06,176730.0,47.3517,47.366,47.273,47.2801,176730.0
2016-12-05 09:30:00,66.48,66.49,66.2,66.45,101776.0,47.5807,47.5879,47.3803,47.5592,101776.0
2016-12-05 10:00:00,66.43,66.53,66.33,66.41,237029.0,47.5449,47.6165,47.4734,47.5306,237029.0
2016-12-05 10:30:00,66.42,66.58,66.35,66.58,57337.0,47.5378,47.6523,47.4877,47.6523,57337.0
2016-12-05 11:00:00,66.58,66.7,66.47,66.49,36041.0,47.6523,47.7382,47.5736,47.5879,36041.0
2016-12-05 11:30:00,66.49,66.49,66.34,66.45,34903.0,47.5879,47.5879,47.4805,47.5592,34903.0
2016-12-05 12:00:00,66.45,66.49,66.39,66.46,27725.0,47.5592,47.5879,47.5163,47.5664,27725.0
2016-12-05 12:30:00,66.49,66.59,66.45,66.58,29023.0,47.5879,47.6594,47.5592,47.6523,29023.0
2016-12-05 13:00:00,66.57,66.6,66.52,66.52,52850.0,47.6451,47.6666,47.6093,47.6093,52850.0
2016-12-05 13:30:00,66.53,66.56,66.48,66.51,29514.0,47.6165,47.638,47.5807,47.6022,29514.0
2016-12-05 14:00:00,66.51,66.53,66.43,66.43,24478.0,47.6022,47.6165,47.5449,47.5449,24478.0
2016-12-05 14:30:00,66.41,66.45,66.37,66.4,31518.0,47.5306,47.5592,47.502,47.5235,31518.0
2016-12-05 15:00:00,66.4,66.41,66.29,66.3,43647.0,47.5235,47.5306,47.4447,47.4519,43647.0
2016-12-05 15:30:00,66.3,66.35,66.24,66.26,135967.0,47.4519,47.4877,47.4089,47.4233,135967.0
2016-12-06 09:30:00,66.6,66.62,66.18,66.26,50626.0,47.6666,47.6809,47.366,47.4233,50626.0
2016-12-06 10:00:00,66.26,66.38,66.24,66.3,13347.0,47.4233,47.5091,47.4089,47.4519,13347.0
2016-12-06 10:30:00,66.33,66.41,66.21,66.27,44476.0,47.4734,47.5306,47.3875,47.4304,44476.0
2016-12-06 11:00:00,66.27,66.37,66.23,66.34,39519.0,47.4304,47.502,47.4018,47.4805,39519.0
2016-12-06 11:30:00,66.34,66.4,66.26,66.32,44706.0,47.4805,47.5235,47.4233,47.4662,44706.0
2016-12-06 12:00:00,66.34,66.34,66.24,66.29,34481.0,47.4805,47.4805,47.4089,47.4447,34481.0
2016-12-06 12:30:00,66.29,66.35,66.28,66.29,36477.0,47.4447,47.4877,47.4376,47.4447,36477.0
2016-12-06 13:00:00,66.28,66.34,66.25,66.33,28666.0,47.4376,47.4805,47.4161,47.4734,28666.0
2016-12-06 13:30:00,66.32,66.33,66.24,66.33,49565.0,47.4662,47.4734,47.4089,47.4734,49565.0
2016-12-06 14:00:00,66.33,66.4,66.28,66.37,52618.0,47.4734,47.5235,47.4376,47.502,52618.0
2016-12-06 14:30:00,66.37,66.43,66.33,66.34,79309.0,47.502,47.5449,47.4734,47.4805,79309.0
2016-12-06 15:00:00,66.33,66.37,66.2,66.21,72757.0,47.4734,47.502,47.3803,47.3875,72757.0
2016-12-06 15:30:00,66.21,66.35,66.2,66.28,189398.0,47.3875,47.4877,47.3803,47.4376,189398.0
2016-12-07 09:30:00,66.31,66.39,66.03,66.24,101245.0,47.459,47.5163,47.2586,47.4089,101245.0
2016-12-07 10:00:00,66.25,66.38,66.2,66.36,32989.0,47.4161,47.5091,47.3803,47.4948,32989.0
2016-12-07 10:30:00,66.35,66.44,66.26,66.43,63787.0,47.4877,47.5521,47.4233,47.5449,63787.0
2016-12-07 11:00:00,66.43,66.5,66.37,66.47,88783.0,47.5449,47.595,47.502,47.5736,88783.0
2016-12-07 11:30:00,66.47,66.49,66.42,66.45,73823.0,47.5736,47.5879,47.5378,47.5592,73823.0
2016-12-07 12:00:00,66.45,66.47,66.42,66.45,43697.0,47.5592,47.5736,47.5378,47.5592,43697.0
2016-12-07 12:30:00,66.46,66.51,66.44,66.5,95806.0,47.5664,47.6022,47.5521,47.595,95806.0
2016-12-07 13:00:00,66.49,66.54,66.47,66.52,58306.0,47.5879,47.6237,47.5736,47.6093,58306.0
2016-12-07 13:30:00,66.52,66.69,66.51,66.69,44422.0,47.6093,47.731,47.6022,47.731,44422.0
2016-12-07 14:00:00,66.7,66.72,66.62,66.68,43972.0,47.7382,47.7525,47.6809,47.7239,43972.0
2016-12-07 14:30:00,66.67,66.74,66.65,66.74,60294.0,47.7167,47.7668,47.7024,47.7668,60294.0
2016-12-07 15:00:00,66.75,66.75,66.69,66.69,67101.0,47.774,47.774,47.731,47.731,67101.0
2016-12-07 15:30:00,66.7,66.77,66.69,66.74,161978.0,47.7382,47.7883,47.731,47.7668,161978.0
2016-12-08 09:30:00,66.96,67.31,66.75,67.31,106804.0,47.9243,48.1748,47.774,48.1748,106804.0
2016-12-08 10:00:00,67.29,67.38,67.19,67.31,37987.0,48.1604,48.2249,48.0889,48.1748,37987.0
2016-12-08 10:30:00,67.31,67.36,67.21,67.36,84694.0,48.1748,48.2105,48.1032,48.2105,84694.0
2016-12-08 11:00:00,67.36,67.57,67.36,67.57,54624.0,48.2105,48.3608,48.2105,48.3608,54624.0
2016-12-08 11:30:00,67.56,67.72,67.54,67.68,36844.0,48.3537,48.4682,48.3394,48.4396,36844.0
2016-12-08 12:00:00,67.67,67.86,67.62,67.78,52732.0,48.4324,48.5684,48.3966,48.5111,52732.0
2016-12-08 12:30:00,67.79,67.91,67.73,67.85,70271.0,48.5183,48.6042,48.4754,48.5612,70271.0
2016-12-08 13:00:00,67.86,68.14,67.86,68.09,80367.0,48.5684,48.7688,48.5684,48.733,80367.0
2016-12-08 13:30:00,68.08,68.11,67.98,68.11,48678.0,48.7259,48.7473,48.6543,48.7473,48678.0
2016-12-08 14:00:00,68.1,68.12,67.96,68.04,48942.0,48.7402,48.7545,48.64,48.6972,48942.0
2016-12-08 14:30:00,68.04,68.07,67.93,68.02,66124.0,48.6972,48.7187,48.6185,48.6829,66124.0
2016-12-08 15:00:00,68.01,68.06,67.93,67.93,66089.0,48.6758,48.7115,48.6185,48.6185,66089.0
2016-12-08 15:30:00,67.93,67.98,67.77,67.81,201973.0,48.6185,48.6543,48.504,48.5326,201973.0
2016-12-09 09:30:00,67.86,68.44,67.86,68.34,74551.0,48.5684,48.9835,48.5684,48.9119,74551.0
2016-12-09 10:00:00,68.33,68.57,68.27,68.57,37915.0,48.9048,49.0766,48.8618,49.0766,37915.0
2016-12-09 10:30:00,68.57,68.68,68.45,68.62,75798.0,49.0766,49.1553,48.9907,49.1123,75798.0
2016-12-09 11:00:00,68.59,68.7,68.48,68.53,85479.0,49.0909,49.1696,49.0121,49.0479,85479.0
2016-12-09 11:30:00,68.51,68.68,68.47,68.63,70813.0,49.0336,49.1553,49.005,49.1195,70813.0
2016-12-09 12:00:00,68.65,68.74,68.52,68.56,75331.0,49.1338,49.1982,49.0408,49.0694,75331.0
2016-12-09 12:30:00,68.56,68.6,68.46,68.5,65983.0,49.0694,49.098,48.9978,49.0265,65983.0
2016-12-09 13:00:00,68.5,68.5,68.31,68.47,99584.0,49.0265,49.0265,48.8905,49.005,99584.0
2016-12-09 13:30:00,68.48,68.53,68.46,68.5,44176.0,49.0121,49.0479,48.9978,49.0265,44176.0
2016-12-09 14:00:00,68.5,68.56,68.47,68.5,51818.0,49.0265,49.0694,49.005,49.0265,51818.0
2016-12-09 14:30:00,68.51,68.59,68.47,68.56,44056.0,49.0336,49.0909,49.005,49.0694,44056.0
2016-12-09 15:00:00,68.56,68.6,68.47,68.56,98352.0,49.0694,49.098,49.005,49.0694,98352.0
2016-12-09 15:30:00,68.57,68.6,68.45,68.51,180436.0,49.0766,49.098,48.9907,49.0336,180436.0
2016-12-12 09:30:00,68.66,68.76,68.54,68.74,49114.0,49.141,49.2125,49.0551,49.1982,49114.0
2016-12-12 10:00:00,68.77,68.77,68.52,68.63,23752.0,49.2197,49.2197,49.0408,49.1195,23752.0
2016-12-12 10:30:00,68.62,68.75,68.6,68.69,41909.0,49.1123,49.2054,49.098,49.1624,41909.0
2016-12-12 11:00:00,68.71,68.8,68.68,68.68,63152.0,49.1768,49.2412,49.1553,49.1553,63152.0
2016-12-12 11:30:00,68.7,68.76,68.65,68.76,76995.0,49.1696,49.2125,49.1338,49.2125,76995.0
2016-12-12 12:00:00,68.75,68.75,68.62,68.66,55786.0,49.2054,49.2054,49.1123,49.141,55786.0
2016-12-12 12:30:00,68.65,68.82,68.65,68.82,41252.0,49.1338,49.2555,49.1338,49.2555,41252.0
2016-12-12 13:00:00,68.81,68.82,68.71,68.77,71874.0,49.2483,49.2555,49.1768,49.2197,71874.0
2016-12-12 13:30:00,68.77,68.78,68.68,68.72,31260.0,49.2197,49.2269,49.1553,49.1839,31260.0
2016-12-12 14:00:00,68.72,68.77,68.71,68.76,35069.0,49.1839,49.2197,49.1768,49.2125,35069.0
2016-12-12 14:30:00,68.76,68.84,68.72,68.83,62797.0,49.2125,49.2698,49.1839,49.2626,62797.0
2016-12-12 15:00:00,68.83,68.83,68.69,68.75,67131.0,49.2626,49.2626,49.1624,49.2054,67131.0
2016-12-12 15:30:00,68.74,68.84,68.73,68.76,105962.0,49.1982,49.2698,49.1911,49.2125,105962.0
2016-12-13 09:30:00,68.99,69.63,68.95,69.57,85510.0,49.3772,49.8352,49.3485,49.7923,85510.0
2016-12-13 10:00:00,69.55,69.58,69.24,69.24,29997.0,49.778,49.7994,49.5561,49.5561,29997.0
2016-12-13 10:30:00,69.24,69.27,69.04,69.27,58135.0,49.5561,49.5776,49.4129,49.5776,58135.0
2016-12-13 11:00:00,69.28,69.57,69.21,69.53,101792.0,49.5847,49.7923,49.5346,49.7636,101792.0
2016-12-13 11:30:00,69.53,69.6,69.4,69.5,83164.0,49.7636,49.8137,49.6706,49.7422,83164.0
2016-12-13 12:00:00,69.5,69.59,69.44,69.55,37458.0,49.7422,49.8066,49.6992,49.778,37458.0
2016-12-13 12:30:00,69.56,69.7,69.56,69.61,32519.0,49.7851,49.8853,49.7851,49.8209,32519.0
2016-12-13 13:00:00,69.61,69.62,69.56,69.56,20201.0,49.8209,49.8281,49.7851,49.7851,20201.0
2016-12-13 13:30:00,69.56,69.58,69.51,69.58,32359.0,49.7851,49.7994,49.7493,49.7994,32359.0
2016-12-13 14:00:00,69.59,69.7,69.59,69.64,66077.0,49.8066,49.8853,49.8066,49.8424,66077.0
2016-12-13 14:30:00,69.64,69.69,69.59,69.69,107031.0,49.8424,49.8782,49.8066,49.8782,107031.0
2016-12-13 15:00:00,69.69,69.7,69.6,69.69,40666.0,49.8782,49.8853,49.8137,49.8782,40666.0
2016-12-13 15:30:00,69.7,69.7,69.42,69.46,125845.0,49.8853,49.8853,49.6849,49.7135,125845.0
2016-12-14 09:30:00,69.29,69.35,69.07,69.16,111542.0,49.5919,49.6348,49.4344,49.4988,111542.0
2016-12-14 10:00:00,69.15,69.26,69.04,69.23,69836.0,49.4917,49.5704,49.4129,49.5489,69836.0
2016-12-14 10:30:00,69.26,69.32,69.05,69.05,61666.0,49.5704,49.6133,49.4201,49.4201,61666.0
2016-12-14 11:00:00,69.05,69.17,69.02,69.02,41674.0,49.4201,49.506,49.3986,49.3986,41674.0
2016-12-14 11:30:00,69.03,69.05,68.8,68.91,48637.0,49.4058,49.4201,49.2412,49.3199,48637.0
2016-12-14 12:00:00,68.89,68.94,68.79,68.86,64225.0,49.3056,49.3414,49.234,49.2841,64225.0
2016-12-14 12:30:00,68.87,68.94,68.87,68.94,54354.0,49.2913,49.3414,49.2913,49.3414,54354.0
2016-12-14 13:00:00,68.93,69.05,68.88,68.98,51334.0,49.3342,49.4201,49.2984,49.37,51334.0
2016-12-14 13:30:00,68.99,68.99,68.77,68.83,68871.0,49.3772,49.3772,49.2197,49.2626,68871.0
2016-12-14 14:00:00,68.82,68.96,68.41,68.41,119680.0,49.2555,49.3557,48.962,48.962,119680.0
2016-12-14 14:30:00,68.41,68.72,68.33,68.34,118784.0,48.962,49.1839,48.9048,48.9119,118784.0
2016-12-14 15:00:00,68.34,68.52,68.29,68.4,120173.0,48.9119,49.0408,48.8762,48.9549,120173.0
2016-12-14 15:30:00,68.4,68.52,68.21,68.32,203992.0,48.9549,49.0408,48.8189,48.8976,203992.0
2016-12-15 09:30:00,67.94,68.5,67.88,68.5,104995.0,48.6257,49.0265,48.5827,49.0265,104995.0
2016-12-15 10:00:00,68.5,68.58,68.36,68.4,50372.0,49.0265,49.0837,48.9263,48.9549,50372.0
2016-12-15 10:30:00,68.41,68.44,68.18,68.19,69440.0,48.962,48.9835,48.7974,48.8046,69440.0
2016-12-15 11:00:00,68.19,68.54,68.19,68.37,65260.0,48.8046,49.0551,48.8046,48.9334,65260.0
2016-12-15 11:30:00,68.38,68.43,68.28,68.31,36982.0,48.9406,48.9764,48.869,48.8905,36982.0
2016-12-15 12:00:00,68.35,68.54,68.35,68.54,25455.0,48.9191,49.0551,48.9191,49.0551,25455.0
2016-12-15 12:30:00,68.52,68.67,68.49,68.62,30699.0,49.0408,49.1481,49.0193,49.1123,30699.0
2016-12-15 13:00:00,68.63,68.69,68.63,68.66,21975.0,49.1195,49.1624,49.1195,49.141,21975.0
2016-12-15 13:30:00,68.66,68.68,68.53,68.54,60780.0,49.141,49.1553,49.0479,49.0551,60780.0
2016-12-15 14:00:00,68.52,68.69,68.51,68.69,34351.0,49.0408,49.1624,49.0336,49.1624,34351.0
2016-12-15 14:30:00,68.69,68.75,68.65,68.74,50730.0,49.1624,49.2054,49.1338,49.1982,50730.0
2016-12-15 15:00:00,68.74,68.75,68.65,68.67,49547.0,49.1982,49.2054,49.1338,49.1481,49547.0
2016-12-15 15:30:00,68.66,68.71,68.53,68.56,197935.0,49.141,49.1768,49.0479,49.0694,197935.0
2016-12-16 09:30:00,68.58,68.64,68.47,68.52,81838.0,49.0837,49.1267,49.005,49.0408,81838.0
2016-12-16 10:00:00,68.52,68.52,68.35,68.37,34290.0,49.0408,49.0408,48.9191,48.9334,34290.0
2016-12-16 10:30:00,68.38,68.66,68.36,68.65,47152.0,48.9406,49.141,48.9263,49.1338,47152.0
2016-12-16 11:00:00,68.66,68.67,68.53,68.56,63792.0,49.141,49.1481,49.0479,49.0694,63792.0
2016-12-16 11:30:00,68.55,68.82,68.54,68.75,46198.0,49.0622,49.2555,49.0551,49.2054,46198.0
2016-12-16 12:00:00,68.74,68.78,68.61,68.64,26352.0,49.1982,49.2269,49.1052,49.1267,26352.0
2016-12-16 12:30:00,68.64,68.69,68.58,68.6,72821.0,49.1267,49.1624,49.0837,49.098,72821.0
2016-12-16 13:00:00,68.59,68.66,68.55,68.61,50440.0,49.0909,49.141,49.0622,49.1052,50440.0
2016-12-16 13:30:00,68.62,68.62,68.54,68.58,42492.0,49.1123,49.1123,49.0551,49.0837,42492.0
2016-12-16 14:00:00,68.58,68.64,68.58,68.59,42131.0,49.0837,49.1267,49.0837,49.0909,42131.0
2016-12-16 14:30:00,68.58,68.64,68.56,68.59,42010.0,49.0837,49.1267,49.0694,49.0909,42010.0
2016-12-16 15:00:00,68.6,68.65,68.52,68.62,79522.0,49.098,49.1338,49.0408,49.1123,79522.0
2016-12-16 15:30:00,68.62,68.66,68.54,68.63,281589.0,49.1123,49.141,49.0551,49.1195,281589.0
2016-12-19 09:30:00,68.68,68.68,68.39,68.5,30265.0,49.1553,49.1553,48.9477,49.0265,30265.0
2016-12-19 10:00:00,68.5,68.65,68.47,68.55,27694.0,49.0265,49.1338,49.005,49.0622,27694.0
2016-12-19 10:30:00,68.55,68.69,68.55,68.68,48480.0,49.0622,49.1624,49.0622,49.1553,48480.0
2016-12-19 11:00:00,68.68,68.71,68.52,68.53,46337.0,49.1553,49.1768,49.0408,49.0479,46337.0
2016-12-19 11:30:00,68.52,68.57,68.44,68.47,30397.0,49.0408,49.0766,48.9835,49.005,30397.0
2016-12-19 12:00:00,68.46,68.49,68.4,68.48,28803.0,48.9978,49.0193,48.9549,49.0121,28803.0
2016-12-19 12:30:00,68.48,68.5,68.45,68.46,18138.0,49.0121,49.0265,48.9907,48.9978,18138.0
2016-12-19 13:00:00,68.46,68.54,68.45,68.53,27893.0,48.9978,49.0551,48.9907,49.0479,27893.0
2016-12-19 13:30:00,68.54,68.6,68.49,68.58,36393.0,49.0551,49.098,49.0193,49.0837,36393.0
2016-12-19 14:00:00,68.58,68.58,68.47,68.5,36878.0,49.0837,49.0837,49.005,49.0265,36878.0
2016-12-19 14:30:00,68.49,68.56,68.46,68.54,129035.0,49.0193,49.0694,48.9978,49.0551,129035.0
2016-12-19 15:00:00,68.55,68.63,68.54,68.61,208030.0,49.0622,49.1195,49.0551,49.1052,208030.0
2016-12-19 15:30:00,68.61,68.63,68.4,68.42,314066.0,49.1052,49.1195,48.9549,48.9692,314066.0
2016-12-20 09:30:00,68.76,68.83,68.51,68.63,31926.0,49.2125,49.2626,49.0336,49.1195,31926.0
2016-12-20 10:00:00,68.65,68.69,68.57,68.62,28417.0,49.1338,49.1624,49.0766,49.1123,28417.0
2016-12-20 10:30:00,68.62,68.77,68.61,68.7,81266.0,49.1123,49.2197,49.1052,49.1696,81266.0
2016-12-20 11:00:00,68.7,68.96,68.7,68.84,64776.0,49.1696,49.3557,49.1696,49.2698,64776.0
2016-12-20 11:30:00,68.83,68.91,68.81,68.84,36531.0,49.2626,49.3199,49.2483,49.2698,36531.0
2016-12-20 12:00:00,68.84,68.99,68.83,68.93,32801.0,49.2698,49.3772,49.2626,49.3342,32801.0
2016-12-20 12:30:00,68.92,68.96,68.88,68.95,15413.0,49.3271,49.3557,49.2984,49.3485,15413.0
2016-12-20 13:00:00,68.96,68.98,68.85,68.91,55849.0,49.3557,49.37,49.277,49.3199,55849.0
2016-12-20 13:30:00,68.91,68.91,68.85,68.87,43417.0,49.3199,49.3199,49.277,49.2913,43417.0
2016-12-20 14:00:00,68.87,68.87,68.77,68.78,32130.0,49.2913,49.2913,49.2197,49.2269,32130.0
2016-12-20 14:30:00,68.77,68.85,68.73,68.84,25763.0,49.2197,49.277,49.1911,49.2698,25763.0
2016-12-20 15:00:00,68.84,68.92,68.76,68.91,62982.0,49.2698,49.3271,49.2125,49.3199,62982.0
2016-12-20 15:30:00,68.91,68.92,68.8,68.81,155433.0,49.3199,49.3271,49.2412,49.2483,155433.0
2016-12-21 09:30:00,68.75,68.83,68.61,68.63,34177.0,49.2054,49.2626,49.1052,49.1195,34177.0
2016-12-21 10:00:00,68.65,68.67,68.56,68.64,16228.0,49.1338,49.1481,49.0694,49.1267,16228.0
2016-12-21 10:30:00,68.65,68.72,68.57,68.63,25515.0,49.1338,49.1839,49.0766,49.1195,25515.0
2016-12-21 11:00:00,68.62,68.69,68.59,68.61,31293.0,49.1123,49.1624,49.0909,49.1052,31293.0
2016-12-21 11:30:00,68.62,68.67,68.44,68.45,29109.0,49.1123,49.1481,48.9835,48.9907,29109.0
2016-12-21 12:00:00,68.46,68.51,68.45,68.48,16198.0,48.9978,49.0336,48.9907,49.0121,16198.0
2016-12-21 12:30:00,68.48,68.5,68.43,68.43,18721.0,49.0121,49.0265,48.9764,48.9764,18721.0
2016-12-21 13:00:00,68.43,68.48,68.37,68.45,25107.0,48.9764,49.0121,48.9334,48.9907,25107.0
2016-12-21 13:30:00,68.45,68.49,68.45,68.46,17516.0,48.9907,49.0193,48.9907,48.9978,17516.0
2016-12-21 14:00:00,68.47,68.56,68.47,68.56,22974.0,49.005,49.0694,49.005,49.0694,22974.0
2016-12-21 14:30:00,68.53,68.56,68.46,68.52,27539.0,49.0479,49.0694,48.9978,49.0408,27539.0
2016-12-21 15:00:00,68.52,68.6,68.52,68.54,40671.0,49.0408,49.098,49.0408,49.0551,40671.0
2016-12-21 15:30:00,68.54,68.62,68.51,68.61,84564.0,49.0551,49.1123,49.0336,49.1052,84564.0
2016-12-22 09:30:00,68.03,68.13,67.85,67.99,91447.0,48.6901,48.7616,48.5612,48.6614,91447.0
2016-12-22 10:00:00,67.99,68.27,67.98,68.24,55132.0,48.6614,48.8618,48.6543,48.8404,55132.0
2016-12-22 10:30:00,68.24,68.25,68.08,68.12,39800.0,48.8404,48.8475,48.7259,48.7545,39800.0
2016-12-22 11:00:00,68.13,68.23,68.07,68.2,24349.0,48.7616,48.8332,48.7187,48.8117,24349.0
2016-12-22 11:30:00,68.19,68.22,68.11,68.19,27076.0,48.8046,48.8261,48.7473,48.8046,27076.0
2016-12-22 12:00:00,68.18,68.22,68.14,68.21,33151.0,48.7974,48.8261,48.7688,48.8189,33151.0
2016-12-22 12:30:00,68.21,68.22,68.17,68.2,23761.0,48.8189,48.8261,48.7903,48.8117,23761.0
2016-12-22 13:00:00,68.19,68.24,68.15,68.16,18829.0,48.8046,48.8404,48.776,48.7831,18829.0
2016-12-22 13:30:00,68.17,68.23,68.17,68.22,27031.0,48.7903,48.8332,48.7903,48.8261,27031.0
2016-12-22 14:00:00,68.21,68.21,68.09,68.19,23840.0,48.8189,48.8189,48.733,48.8046,23840.0
2016-12-22 14:30:00,68.18,68.21,68.15,68.18,23163.0,48.7974,48.8189,48.776,48.7974,23163.0
2016-12-22 15:00:00,68.17,68.22,68.12,68.14,24463.0,48.7903,48.8261,48.7545,48.7688,24463.0
2016-12-22 15:30:00,68.14,68.25,68.11,68.22,110535.0,48.7688,48.8475,48.7473,48.8261,110535.0
2016-12-23 09:30:00,67.92,67.94,67.69,67.91,27475.0,48.6113,48.6257,48.4467,48.6042,27475.0
2016-12-23 10:00:00,67.91,67.97,67.71,67.75,47114.0,48.6042,48.6471,48.461,48.4897,47114.0
2016-12-23 10:30:00,67.75,67.88,67.68,67.87,63619.0,48.4897,48.5827,48.4396,48.5756,63619.0
2016-12-23 11:00:00,67.84,67.86,67.76,67.83,28252.0,48.5541,48.5684,48.4968,48.5469,28252.0
2016-12-23 11:30:00,67.85,67.89,67.81,67.82,28845.0,48.5612,48.5899,48.5326,48.5398,28845.0
2016-12-23 12:00:00,67.82,67.87,67.82,67.84,13082.0,48.5398,48.5756,48.5398,48.5541,13082.0
2016-12-23 12:30:00,67.85,67.89,67.82,67.82,17235.0,48.5612,48.5899,48.5398,48.5398,17235.0
2016-12-23 13:00:00,67.81,67.84,67.78,67.84,13187.0,48.5326,48.5541,48.5111,48.5541,13187.0
2016-12-23 13:30:00,67.84,67.9,67.84,67.87,10873.0,48.5541,48.597,48.5541,48.5756,10873.0
2016-12-23 14:00:00,67.86,67.89,67.82,67.84,12766.0,48.5684,48.5899,48.5398,48.5541,12766.0
2016-12-23 14:30:00,67.84,67.88,67.83,67.83,19961.0,48.5541,48.5827,48.5469,48.5469,19961.0
2016-12-23 15:00:00,67.83,67.84,67.8,67.8,20853.0,48.5469,48.5541,48.5255,48.5255,20853.0
2016-12-23 15:30:00,67.8,67.82,67.75,67.78,61701.0,48.5255,48.5398,48.4897,48.5111,61701.0
2016-12-27 09:30:00,67.97,67.97,67.86,67.92,20913.0,48.6471,48.6471,48.5684,48.6113,20913.0
2016-12-27 10:00:00,67.92,67.93,67.85,67.9,20285.0,48.6113,48.6185,48.5612,48.597,20285.0
2016-12-27 10:30:00,67.91,67.94,67.91,67.92,10372.0,48.6042,48.6257,48.6042,48.6113,10372.0
2016-12-27 11:00:00,67.92,67.98,67.92,67.95,37317.0,48.6113,48.6543,48.6113,48.6328,37317.0
2016-12-27 11:30:00,67.94,67.95,67.89,67.9,13782.0,48.6257,48.6328,48.5899,48.597,13782.0
2016-12-27 12:00:00,67.88,67.88,67.85,67.86,5700.0,48.5827,48.5827,48.5612,48.5684,5700.0
2016-12-27 12:30:00,67.87,67.91,67.86,67.9,10757.0,48.5756,48.6042,48.5684,48.597,10757.0
2016-12-27 13:00:00,67.9,67.91,67.88,67.88,8962.0,48.597,48.6042,48.5827,48.5827,8962.0
2016-12-27 13:30:00,67.89,67.93,67.87,67.92,19233.0,48.5899,48.6185,48.5756,48.6113,19233.0
2016-12-27 14:00:00,67.91,67.91,67.89,67.9,14758.0,48.6042,48.6042,48.5899,48.597,14758.0
2016-12-27 14:30:00,67.89,67.91,67.89,67.91,14407.0,48.5899,48.6042,48.5899,48.6042,14407.0
2016-12-27 15:00:00,67.91,67.94,67.89,67.9,19376.0,48.6042,48.6257,48.5899,48.597,19376.0
2016-12-27 15:30:00,67.9,67.92,67.86,67.9,34746.0,48.597,48.6113,48.5684,48.597,34746.0
2016-12-28 09:30:00,67.69,67.86,67.64,67.65,44194.0,48.4467,48.5684,48.4109,48.4181,44194.0
2016-12-28 10:00:00,67.66,67.93,67.61,67.93,33875.0,48.4253,48.6185,48.3895,48.6185,33875.0
2016-12-28 10:30:00,67.92,67.95,67.77,67.8,33165.0,48.6113,48.6328,48.504,48.5255,33165.0
2016-12-28 11:00:00,67.79,67.82,67.77,67.81,17259.0,48.5183,48.5398,48.504,48.5326,17259.0
2016-12-28 11:30:00,67.82,67.84,67.72,67.74,19423.0,48.5398,48.5541,48.4682,48.4825,19423.0
2016-12-28 12:00:00,67.74,67.74,67.54,67.54,22319.0,48.4825,48.4825,48.3394,48.3394,22319.0
2016-12-28 12:30:00,67.55,67.58,67.48,67.57,18719.0,48.3465,48.368,48.2964,48.3608,18719.0
2016-12-28 13:00:00,67.57,67.63,67.56,67.61,12671.0,48.3608,48.4038,48.3537,48.3895,12671.0
2016-12-28 13:30:00,67.63,67.63,67.56,67.57,16017.0,48.4038,48.4038,48.3537,48.3608,16017.0
2016-12-28 14:00:00,67.56,67.56,67.46,67.46,46892.0,48.3537,48.3537,48.2821,48.2821,46892.0
2016-12-28 14:30:00,67.46,67.65,67.46,67.6,26412.0,48.2821,48.4181,48.2821,48.3823,26412.0
2016-12-28 15:00:00,67.6,67.72,67.58,67.7,26704.0,48.3823,48.4682,48.368,48.4539,26704.0
2016-12-28 15:30:00,67.69,67.77,67.69,67.7,80317.0,48.4467,48.504,48.4467,48.4539,80317.0
2016-12-29 09:30:00,67.78,67.91,67.73,67.87,37118.0,48.5111,48.6042,48.4754,48.5756,37118.0
2016-12-29 10:00:00,67.87,67.94,67.8,67.9,31491.0,48.5756,48.6257,48.5255,48.597,31491.0
2016-12-29 10:30:00,67.9,68.01,67.84,67.99,66752.0,48.597,48.6758,48.5541,48.6614,66752.0
2016-12-29 11:00:00,67.98,68.05,67.91,67.91,47244.0,48.6543,48.7044,48.6042,48.6042,47244.0
2016-12-29 11:30:00,67.89,67.9,67.73,67.73,23541.0,48.5899,48.597,48.4754,48.4754,23541.0
2016-12-29 12:00:00,67.73,67.76,67.6,67.6,41691.0,48.4754,48.4968,48.3823,48.3823,41691.0
2016-12-29 12:30:00,67.6,67.62,67.51,67.51,24545.0,48.3823,48.3966,48.3179,48.3179,24545.0
2016-12-29 13:00:00,67.5,67.51,67.33,67.43,29588.0,48.3107,48.3179,48.1891,48.2606,29588.0
2016-12-29 13:30:00,67.44,67.48,67.39,67.43,16644.0,48.2678,48.2964,48.232,48.2606,16644.0
2016-12-29 14:00:00,67.43,67.52,67.42,67.52,42586.0,48.2606,48.3251,48.2535,48.3251,42586.0
2016-12-29 14:30:00,67.52,67.59,67.46,67.59,16335.0,48.3251,48.3752,48.2821,48.3752,16335.0
2016-12-29 15:00:00,67.59,67.62,67.57,67.57,29613.0,48.3752,48.3966,48.3608,48.3608,29613.0
2016-12-29 15:30:00,67.57,67.68,67.56,67.67,124505.0,48.3608,48.4396,48.3537,48.4324,124505.0
2016-12-30 09:30:00,68.16,68.18,67.74,67.97,39604.0,48.7831,48.7974,48.4825,48.6471,39604.0
2016-12-30 10:00:00,67.95,68.04,67.88,68.04,42745.0,48.6328,48.6972,48.5827,48.6972,42745.0
2016-12-30 10:30:00,68.04,68.25,68.02,68.24,45879.0,48.6972,48.8475,48.6829,48.8404,45879.0
2016-12-30 11:00:00,68.24,68.29,68.03,68.03,36815.0,48.8404,48.8762,48.6901,48.6901,36815.0
2016-12-30 11:30:00,68.02,68.17,68.0,68.08,12746.0,48.6829,48.7903,48.6686,48.7259,12746.0
2016-12-30 12:00:00,68.09,68.09,67.98,67.99,26849.0,48.733,48.733,48.6543,48.6614,26849.0
2016-12-30 12:30:00,67.99,68.05,67.72,67.75,54594.0,48.6614,48.7044,48.4682,48.4897,54594.0
2016-12-30 13:00:00,67.75,67.92,67.75,67.8,43992.0,48.4897,48.6113,48.4897,48.5255,43992.0
2016-12-30 13:30:00,67.8,68.0,67.77,67.94,38950.0,48.5255,48.6686,48.504,48.6257,38950.0
2016-12-30 14:00:00,67.93,67.93,67.78,67.8,27839.0,48.6185,48.6185,48.5111,48.5255,27839.0
2016-12-30 14:30:00,67.78,67.9,67.7,67.78,31763.0,48.5111,48.597,48.4539,48.5111,31763.0
2016-12-30 15:00:00,67.75,67.88,67.73,67.8,63934.0,48.4897,48.5827,48.4754,48.5255,63934.0
2016-12-30 15:30:00,67.81,67.84,67.6,67.71,175388.0,48.5326,48.5541,48.3823,48.461,175388.0
2017-01-03 09:30:00,67.92,68.41,67.9,68.38,56690.0,48.6113,48.962,48.597,48.9406,56690.0
2017-01-03 10:00:00,68.34,68.42,68.2,68.23,47404.0,48.9119,48.9692,48.8117,48.8332,47404.0
2017-01-03 10:30:00,68.24,68.29,68.06,68.16,79954.0,48.8404,48.8762,48.7115,48.7831,79954.0
2017-01-03 11:00:00,68.15,68.23,68.02,68.16,67788.0,48.776,48.8332,48.6829,48.7831,67788.0
2017-01-03 11:30:00,68.18,68.2,67.89,67.97,39986.0,48.7974,48.8117,48.5899,48.6471,39986.0
2017-01-03 12:00:00,67.99,68.08,67.92,67.99,30862.0,48.6614,48.7259,48.6113,48.6614,30862.0
2017-01-03 12:30:00,67.98,67.99,67.86,67.95,25515.0,48.6543,48.6614,48.5684,48.6328,25515.0
2017-01-03 13:00:00,67.95,67.99,67.9,67.99,20774.0,48.6328,48.6614,48.597,48.6614,20774.0
2017-01-03 13:30:00,67.98,68.03,67.89,67.92,40922.0,48.6543,48.6901,48.5899,48.6113,40922.0
2017-01-03 14:00:00,67.92,67.95,67.85,67.9,41916.0,48.6113,48.6328,48.5612,48.597,41916.0
2017-01-03 14:30:00,67.9,67.98,67.85,67.98,35330.0,48.597,48.6543,48.5612,48.6543,35330.0
2017-01-03 15:00:00,67.99,68.03,67.97,67.99,39642.0,48.6614,48.6901,48.6471,48.6614,39642.0
2017-01-03 15:30:00,67.98,68.15,67.91,68.15,186203.0,48.6543,48.776,48.6042,48.776,186203.0
2017-01-04 09:30:00,68.52,69.21,68.52,69.21,105416.0,49.0408,49.5346,49.0408,49.5346,105416.0
2017-01-04 10:00:00,69.2,69.46,69.2,69.36,113017.0,49.5275,49.7135,49.5275,49.642,113017.0
2017-01-04 10:30:00,69.36,69.44,69.05,69.42,308002.0,49.642,49.6992,49.4201,49.6849,308002.0
2017-01-04 11:00:00,69.43,69.71,69.38,69.68,157382.0,49.6921,49.8925,49.6563,49.871,157382.0
2017-01-04 11:30:00,69.68,69.82,69.66,69.8,147275.0,49.871,49.9712,49.8567,49.9569,147275.0
2017-01-04 12:00:00,69.8,69.87,69.73,69.83,69727.0,49.9569,50.007,49.9068,49.9784,69727.0
2017-01-04 12:30:00,69.84,69.84,69.79,69.8,72879.0,49.9855,49.9855,49.9497,49.9569,72879.0
2017-01-04 13:00:00,69.8,69.83,69.75,69.76,42086.0,49.9569,49.9784,49.9211,49.9283,42086.0
2017-01-04 13:30:00,69.76,69.83,69.73,69.78,64531.0,49.9283,49.9784,49.9068,49.9426,64531.0
2017-01-04 14:00:00,69.76,69.86,69.71,69.72,74941.0,49.9283,49.9998,49.8925,49.8996,74941.0
2017-01-04 14:30:00,69.7,69.77,69.67,69.76,76313.0,49.8853,49.9354,49.8638,49.9283,76313.0
2017-01-04 15:00:00,69.76,69.76,69.65,69.74,95611.0,49.9283,49.9283,49.8495,49.9139,95611.0
2017-01-04 15:30:00,69.74,69.9,69.71,69.77,257875.0,49.9139,50.0285,49.8925,49.9354,257875.0
2017-01-05 09:30:00,69.76,70.43,69.76,70.24,154870.0,49.9283,50.4078,49.9283,50.2718,154870.0
2017-01-05 10:00:00,70.26,70.64,70.18,70.62,159206.0,50.2861,50.5581,50.2289,50.5438,159206.0
2017-01-05 10:30:00,70.6,70.65,70.39,70.51,117293.0,50.5295,50.5653,50.3792,50.4651,117293.0
2017-01-05 11:00:00,70.51,70.51,70.18,70.33,127125.0,50.4651,50.4651,50.2289,50.3362,127125.0
2017-01-05 11:30:00,70.33,70.33,70.19,70.25,65155.0,50.3362,50.3362,50.236,50.279,65155.0
2017-01-05 12:00:00,70.26,70.35,70.24,70.31,49598.0,50.2861,50.3505,50.2718,50.3219,49598.0
2017-01-05 12:30:00,70.29,70.3,70.2,70.27,39164.0,50.3076,50.3148,50.2432,50.2933,39164.0
2017-01-05 13:00:00,70.27,70.38,70.25,70.27,53553.0,50.2933,50.372,50.279,50.2933,53553.0
2017-01-05 13:30:00,70.28,70.28,70.12,70.21,42113.0,50.3004,50.3004,50.1859,50.2503,42113.0
2017-01-05 14:00:00,70.2,70.24,70.12,70.22,53212.0,50.2432,50.2718,50.1859,50.2575,53212.0
2017-01-05 14:30:00,70.23,70.23,70.07,70.11,56256.0,50.2647,50.2647,50.1501,50.1788,56256.0
2017-01-05 15:00:00,70.11,70.12,70.01,70.02,48141.0,50.1788,50.1859,50.1072,50.1144,48141.0
2017-01-05 15:30:00,70.02,70.11,69.95,70.08,102743.0,50.1144,50.1788,50.0643,50.1573,102743.0
2017-01-06 09:30:00,70.14,70.32,69.98,70.1,45811.0,50.2002,50.3291,50.0857,50.1716,45811.0
2017-01-06 10:00:00,70.09,70.26,70.04,70.05,59542.0,50.1645,50.2861,50.1287,50.1358,59542.0
2017-01-06 10:30:00,70.03,70.11,70.01,70.1,60021.0,50.1215,50.1788,50.1072,50.1716,60021.0
2017-01-06 11:00:00,70.11,70.21,70.06,70.2,40831.0,50.1788,50.2503,50.143,50.2432,40831.0
2017-01-06 11:30:00,70.22,70.34,70.19,70.27,53792.0,50.2575,50.3434,50.236,50.2933,53792.0
2017-01-06 12:00:00,70.26,70.27,70.12,70.13,56800.0,50.2861,50.2933,50.1859,50.1931,56800.0
2017-01-06 12:30:00,70.14,70.19,70.13,70.18,28186.0,50.2002,50.236,50.1931,50.2289,28186.0
2017-01-06 13:00:00,70.18,70.18,70.03,70.03,59269.0,50.2289,50.2289,50.1215,50.1215,59269.0
2017-01-06 13:30:00,70.03,70.11,69.97,69.97,30672.0,50.1215,50.1788,50.0786,50.0786,30672.0
2017-01-06 14:00:00,69.98,70.14,69.98,70.08,75151.0,50.0857,50.2002,50.0857,50.1573,75151.0
2017-01-06 14:30:00,70.06,70.07,69.86,69.95,88067.0,50.143,50.1501,49.9998,50.0643,88067.0
2017-01-06 15:00:00,69.96,70.11,69.96,70.08,47212.0,50.0714,50.1788,50.0714,50.1573,47212.0
2017-01-06 15:30:00,70.08,70.14,70.02,70.07,179526.0,50.1573,50.2002,50.1144,50.1501,179526.0
2017-01-09 09:30:00,69.83,69.9,69.45,69.61,77077.0,49.9784,50.0285,49.7064,49.8209,77077.0
2017-01-09 10:00:00,69.64,69.76,69.63,69.71,56687.0,49.8424,49.9283,49.8352,49.8925,56687.0
2017-01-09 10:30:00,69.7,69.89,69.67,69.89,63162.0,49.8853,50.0213,49.8638,50.0213,63162.0
2017-01-09 11:00:00,69.88,70.04,69.85,70.01,46671.0,50.0142,50.1287,49.9927,50.1072,46671.0
2017-01-09 11:30:00,70.05,70.08,69.87,69.91,40838.0,50.1358,50.1573,50.007,50.0356,40838.0
2017-01-09 12:00:00,69.9,70.03,69.87,70.03,38464.0,50.0285,50.1215,50.007,50.1215,38464.0
2017-01-09 12:30:00,70.03,70.09,70.02,70.03,27996.0,50.1215,50.1645,50.1144,50.1215,27996.0
2017-01-09 13:00:00,70.04,70.06,69.98,70.01,21839.0,50.1287,50.143,50.0857,50.1072,21839.0
2017-01-09 13:30:00,70.01,70.03,69.95,69.96,25131.0,50.1072,50.1215,50.0643,50.0714,25131.0
2017-01-09 14:00:00,69.97,69.98,69.92,69.92,24179.0,50.0786,50.0857,50.0428,50.0428,24179.0
2017-01-09 14:30:00,69.93,69.96,69.89,69.95,53035.0,50.0499,50.0714,50.0213,50.0643,53035.0
2017-01-09 15:00:00,69.96,70.08,69.96,70.02,59497.0,50.0714,50.1573,50.0714,50.1144,59497.0
2017-01-09 15:30:00,70.02,70.09,69.88,69.93,107405.0,50.1144,50.1645,50.0142,50.0499,107405.0
2017-01-10 09:30:00,70.1,70.31,70.07,70.2,71191.0,50.1716,50.3219,50.1501,50.2432,71191.0
2017-01-10 10:00:00,70.21,70.33,70.15,70.29,39643.0,50.2503,50.3362,50.2074,50.3076,39643.0
2017-01-10 10:30:00,70.3,70.31,70.18,70.23,36698.0,50.3148,50.3219,50.2289,50.2647,36698.0
2017-01-10 11:00:00,70.22,70.28,70.15,70.17,35779.0,50.2575,50.3004,50.2074,50.2217,35779.0
2017-01-10 11:30:00,70.17,70.21,70.06,70.16,23106.0,50.2217,50.2503,50.143,50.2146,23106.0
2017-01-10 12:00:00,70.17,70.37,70.17,70.34,36935.0,50.2217,50.3649,50.2217,50.3434,36935.0
2017-01-10 12:30:00,70.33,70.4,70.29,70.39,59126.0,50.3362,50.3863,50.3076,50.3792,59126.0
2017-01-10 13:00:00,70.38,70.46,70.35,70.44,78543.0,50.372,50.4293,50.3505,50.415,78543.0
2017-01-10 13:30:00,70.45,70.46,70.26,70.3,49148.0,50.4221,50.4293,50.2861,50.3148,49148.0
2017-01-10 14:00:00,70.29,70.33,70.23,70.24,47234.0,50.3076,50.3362,50.2647,50.2718,47234.0
2017-01-10 14:30:00,70.24,70.35,70.24,70.35,90506.0,50.2718,50.3505,50.2718,50.3505,90506.0
2017-01-10 15:00:00,70.36,70.43,70.32,70.42,76033.0,50.3577,50.4078,50.3291,50.4006,76033.0
2017-01-10 15:30:00,70.42,70.44,70.28,70.3,119894.0,50.4006,50.415,50.3004,50.3148,119894.0
2017-01-11 09:30:00,70.28,70.45,70.1,70.37,78900.0,50.3004,50.4221,50.1716,50.3649,78900.0
2017-01-11 10:00:00,70.37,70.41,70.21,70.24,21112.0,50.3649,50.3935,50.2503,50.2718,21112.0
2017-01-11 10:30:00,70.22,70.45,70.16,70.44,58193.0,50.2575,50.4221,50.2146,50.415,58193.0
2017-01-11 11:00:00,70.44,70.57,70.39,70.44,64847.0,50.415,50.508,50.3792,50.415,64847.0
2017-01-11 11:30:00,70.45,70.77,70.4,70.66,87489.0,50.4221,50.6511,50.3863,50.5724,87489.0
2017-01-11 12:00:00,70.68,70.74,70.45,70.71,93728.0,50.5867,50.6297,50.4221,50.6082,93728.0
2017-01-11 12:30:00,70.72,70.85,70.62,70.83,55843.0,50.6154,50.7084,50.5438,50.6941,55843.0
2017-01-11 13:00:00,70.82,71.1,70.81,71.02,149725.0,50.6869,50.8873,50.6798,50.8301,149725.0
2017-01-11 13:30:00,71.01,71.1,70.97,71.02,49698.0,50.8229,50.8873,50.7943,50.8301,49698.0
2017-01-11 14:00:00,71.03,71.15,71.02,71.06,71214.0,50.8372,50.9231,50.8301,50.8587,71214.0
2017-01-11 14:30:00,71.05,71.14,71.03,71.14,78618.0,50.8515,50.916,50.8372,50.916,78618.0
2017-01-11 15:00:00,71.14,71.14,71.06,71.13,96342.0,50.916,50.916,50.8587,50.9088,96342.0
2017-01-11 15:30:00,71.12,71.34,71.11,71.29,176758.0,50.9016,51.0591,50.8945,51.0233,176758.0
2017-01-12 09:30:00,71.35,71.49,71.05,71.26,103296.0,51.0663,51.1665,50.8515,51.0018,103296.0
2017-01-12 10:00:00,71.24,71.31,71.04,71.06,72783.0,50.9875,51.0376,50.8444,50.8587,72783.0
2017-01-12 10:30:00,71.07,71.1,70.92,70.97,75864.0,50.8659,50.8873,50.7585,50.7943,75864.0
2017-01-12 11:00:00,70.97,71.02,70.8,70.99,112091.0,50.7943,50.8301,50.6726,50.8086,112091.0
2017-01-12 11:30:00,71.01,71.04,70.93,71.02,61184.0,50.8229,50.8444,50.7657,50.8301,61184.0
2017-01-12 12:00:00,71.02,71.16,71.02,71.13,54623.0,50.8301,50.9303,50.8301,50.9088,54623.0
2017-01-12 12:30:00,71.14,71.25,71.14,71.21,51084.0,50.916,50.9947,50.916,50.9661,51084.0
2017-01-12 13:00:00,71.21,71.31,71.18,71.31,68513.0,50.9661,51.0376,50.9446,51.0376,68513.0
2017-01-12 13:30:00,71.29,71.34,71.27,71.29,42694.0,51.0233,51.0591,51.009,51.0233,42694.0
2017-01-12 14:00:00,71.3,71.34,71.25,71.31,40021.0,51.0305,51.0591,50.9947,51.0376,40021.0
2017-01-12 14:30:00,71.3,71.41,71.26,71.41,71522.0,51.0305,51.1092,51.0018,51.1092,71522.0
2017-01-12 15:00:00,71.41,71.46,71.4,71.44,78860.0,51.1092,51.145,51.102,51.1307,78860.0
2017-01-12 15:30:00,71.43,71.52,71.38,71.4,158695.0,51.1235,51.1879,51.0877,51.102,158695.0
2017-01-13 09:30:00,71.5,71.85,71.41,71.75,87715.0,51.1736,51.4241,51.1092,51.3525,87715.0
2017-01-13 10:00:00,71.75,71.95,71.71,71.93,90103.0,51.3525,51.4957,51.3239,51.4814,90103.0
2017-01-13 10:30:00,71.91,72.02,71.88,71.97,68288.0,51.4671,51.5458,51.4456,51.51,68288.0
2017-01-13 11:00:00,71.98,72.03,71.91,71.98,111412.0,51.5172,51.5529,51.4671,51.5172,111412.0
2017-01-13 11:30:00,71.99,72.22,71.99,72.2,156152.0,51.5243,51.6889,51.5243,51.6746,156152.0
2017-01-13 12:00:00,72.2,72.24,72.06,72.09,110918.0,51.6746,51.7032,51.5744,51.5959,110918.0
2017-01-13 12:30:00,72.1,72.15,72.03,72.1,57970.0,51.603,51.6388,51.5529,51.603,57970.0
2017-01-13 13:00:00,72.1,72.14,72.03,72.12,76502.0,51.603,51.6317,51.5529,51.6174,76502.0
2017-01-13 13:30:00,72.13,72.2,71.96,71.96,61308.0,51.6245,51.6746,51.5028,51.5028,61308.0
2017-01-13 14:00:00,71.96,72.03,71.92,71.97,44631.0,51.5028,51.5529,51.4742,51.51,44631.0
2017-01-13 14:30:00,71.96,72.14,71.96,72.13,74039.0,51.5028,51.6317,51.5028,51.6245,74039.0
2017-01-13 15:00:00,72.12,72.12,71.97,72.06,65053.0,51.6174,51.6174,51.51,51.5744,65053.0
2017-01-13 15:30:00,72.05,72.1,71.93,71.96,117765.0,51.5673,51.603,51.4814,51.5028,117765.0
2017-01-17 09:30:00,71.9,72.17,71.58,71.71,122487.0,51.4599,51.6531,51.2309,51.3239,122487.0
2017-01-17 10:00:00,71.7,71.8,71.61,71.69,68369.0,51.3168,51.3883,51.2523,51.3096,68369.0
2017-01-17 10:30:00,71.69,71.74,71.59,71.72,55073.0,51.3096,51.3454,51.238,51.3311,55073.0
2017-01-17 11:00:00,71.72,71.74,71.55,71.57,49450.0,51.3311,51.3454,51.2094,51.2237,49450.0
2017-01-17 11:30:00,71.58,71.66,71.58,71.63,39839.0,51.2309,51.2881,51.2309,51.2667,39839.0
2017-01-17 12:00:00,71.64,71.67,71.58,71.62,32363.0,51.2738,51.2953,51.2309,51.2595,32363.0
2017-01-17 12:30:00,71.62,71.64,71.59,71.63,34075.0,51.2595,51.2738,51.238,51.2667,34075.0
2017-01-17 13:00:00,71.63,71.65,71.56,71.61,30886.0,51.2667,51.281,51.2166,51.2523,30886.0
2017-01-17 13:30:00,71.61,71.64,71.54,71.64,42576.0,51.2523,51.2738,51.2022,51.2738,42576.0
2017-01-17 14:00:00,71.64,71.68,71.59,71.6,86019.0,51.2738,51.3024,51.238,51.2452,86019.0
2017-01-17 14:30:00,71.6,71.67,71.56,71.64,95206.0,51.2452,51.2953,51.2166,51.2738,95206.0
2017-01-17 15:00:00,71.65,71.69,71.58,71.63,65937.0,51.281,51.3096,51.2309,51.2667,65937.0
2017-01-17 15:30:00,71.63,71.69,71.56,71.66,191556.0,51.2667,51.3096,51.2166,51.2881,191556.0
2017-01-18 09:30:00,71.46,71.64,71.01,71.13,133956.0,51.145,51.2738,50.8229,50.9088,133956.0
2017-01-18 10:00:00,71.15,71.24,71.03,71.12,176922.0,50.9231,50.9875,50.8372,50.9016,176922.0
2017-01-18 10:30:00,71.09,71.22,70.98,71.05,75121.0,50.8802,50.9732,50.8014,50.8515,75121.0
2017-01-18 11:00:00,71.05,71.25,70.98,71.07,64509.0,50.8515,50.9947,50.8014,50.8659,64509.0
2017-01-18 11:30:00,71.06,71.07,70.83,70.85,38400.0,50.8587,50.8659,50.6941,50.7084,38400.0
2017-01-18 12:00:00,70.85,70.89,70.6,70.64,34596.0,50.7084,50.737,50.5295,50.5581,34596.0
2017-01-18 12:30:00,70.66,70.72,70.53,70.58,67224.0,50.5724,50.6154,50.4794,50.5152,67224.0
2017-01-18 13:00:00,70.59,70.68,70.59,70.64,22802.0,50.5223,50.5867,50.5223,50.5581,22802.0
2017-01-18 13:30:00,70.64,70.64,70.47,70.5,37079.0,50.5581,50.5581,50.4364,50.4579,37079.0
2017-01-18 14:00:00,70.51,70.58,70.47,70.47,30874.0,50.4651,50.5152,50.4364,50.4364,30874.0
2017-01-18 14:30:00,70.47,70.47,70.25,70.35,88110.0,50.4364,50.4364,50.279,50.3505,88110.0
2017-01-18 15:00:00,70.36,70.41,70.26,70.28,61108.0,50.3577,50.3935,50.2861,50.3004,61108.0
2017-01-18 15:30:00,70.28,70.37,70.26,70.37,173544.0,50.3004,50.3649,50.2861,50.3649,173544.0
2017-01-19 09:30:00,70.35,70.35,70.02,70.06,42960.0,50.3505,50.3505,50.1144,50.143,42960.0
2017-01-19 10:00:00,70.06,70.28,69.98,70.25,23953.0,50.143,50.3004,50.0857,50.279,23953.0
2017-01-19 10:30:00,70.25,70.28,69.99,70.06,50420.0,50.279,50.3004,50.0929,50.143,50420.0
2017-01-19 11:00:00,70.05,70.08,69.92,69.95,48431.0,50.1358,50.1573,50.0428,50.0643,48431.0
2017-01-19 11:30:00,69.99,70.02,69.94,69.98,47844.0,50.0929,50.1144,50.0571,50.0857,47844.0
2017-01-19 12:00:00,69.98,69.98,69.85,69.89,26883.0,50.0857,50.0857,49.9927,50.0213,26883.0
2017-01-19 12:30:00,69.89,70.01,69.84,70.01,49939.0,50.0213,50.1072,49.9855,50.1072,49939.0
2017-01-19 13:00:00,70.01,70.05,69.97,70.03,28384.0,50.1072,50.1358,50.0786,50.1215,28384.0
2017-01-19 13:30:00,70.03,70.06,69.99,70.0,26810.0,50.1215,50.143,50.0929,50.1,26810.0
2017-01-19 14:00:00,70.0,70.03,69.86,69.95,54661.0,50.1,50.1215,49.9998,50.0643,54661.0
2017-01-19 14:30:00,69.95,70.05,69.94,70.03,35950.0,50.0643,50.1358,50.0571,50.1215,35950.0
2017-01-19 15:00:00,70.03,70.11,69.98,70.02,70685.0,50.1215,50.1788,50.0857,50.1144,70685.0
2017-01-19 15:30:00,70.02,70.1,69.99,70.07,103445.0,50.1144,50.1716,50.0929,50.1501,103445.0
2017-01-20 09:30:00,70.11,70.39,69.92,70.36,111951.0,50.1788,50.3792,50.0428,50.3577,111951.0
2017-01-20 10:00:00,70.36,70.5,70.35,70.5,45081.0,50.3577,50.4579,50.3505,50.4579,45081.0
2017-01-20 10:30:00,70.49,70.68,70.42,70.64,28837.0,50.4507,50.5867,50.4006,50.5581,28837.0
2017-01-20 11:00:00,70.67,70.67,70.55,70.62,21437.0,50.5796,50.5796,50.4937,50.5438,21437.0
2017-01-20 11:30:00,70.62,70.67,70.58,70.62,12734.0,50.5438,50.5796,50.5152,50.5438,12734.0
2017-01-20 12:00:00,70.61,70.63,70.32,70.42,72777.0,50.5366,50.5509,50.3291,50.4006,72777.0
2017-01-20 12:30:00,70.41,70.47,70.35,70.35,31321.0,50.3935,50.4364,50.3505,50.3505,31321.0
2017-01-20 13:00:00,70.35,70.55,70.33,70.55,18651.0,50.3505,50.4937,50.3362,50.4937,18651.0
2017-01-20 13:30:00,70.55,70.61,70.53,70.6,22329.0,50.4937,50.5366,50.4794,50.5295,22329.0
2017-01-20 14:00:00,70.6,70.68,70.59,70.62,23930.0,50.5295,50.5867,50.5223,50.5438,23930.0
2017-01-20 14:30:00,70.61,70.68,70.58,70.62,29661.0,50.5366,50.5867,50.5152,50.5438,29661.0
2017-01-20 15:00:00,70.61,70.61,70.45,70.45,43539.0,50.5366,50.5366,50.4221,50.4221,43539.0
2017-01-20 15:30:00,70.44,70.64,70.26,70.64,223551.0,50.415,50.5581,50.2861,50.5581,223551.0
2017-01-23 09:30:00,70.57,70.64,70.33,70.61,44974.0,50.508,50.5581,50.3362,50.5366,44974.0
2017-01-23 10:00:00,70.61,70.82,70.61,70.7,50623.0,50.5366,50.6869,50.5366,50.601,50623.0
2017-01-23 10:30:00,70.69,70.74,70.53,70.69,67684.0,50.5939,50.6297,50.4794,50.5939,67684.0
2017-01-23 11:00:00,70.68,70.73,70.56,70.73,49521.0,50.5867,50.6225,50.5008,50.6225,49521.0
2017-01-23 11:30:00,70.73,70.83,70.56,70.68,32196.0,50.6225,50.6941,50.5008,50.5867,32196.0
2017-01-23 12:00:00,70.69,70.69,70.43,70.45,37122.0,50.5939,50.5939,50.4078,50.4221,37122.0
2017-01-23 12:30:00,70.43,70.68,70.43,70.68,22754.0,50.4078,50.5867,50.4078,50.5867,22754.0
2017-01-23 13:00:00,70.68,70.74,70.66,70.71,22397.0,50.5867,50.6297,50.5724,50.6082,22397.0
2017-01-23 13:30:00,70.71,70.87,70.69,70.82,50224.0,50.6082,50.7227,50.5939,50.6869,50224.0
2017-01-23 14:00:00,70.81,70.87,70.77,70.86,18130.0,50.6798,50.7227,50.6511,50.7156,18130.0
2017-01-23 14:30:00,70.87,71.09,70.87,71.07,48941.0,50.7227,50.8802,50.7227,50.8659,48941.0
2017-01-23 15:00:00,71.07,71.1,71.03,71.08,44749.0,50.8659,50.8873,50.8372,50.873,44749.0
2017-01-23 15:30:00,71.08,71.08,70.92,70.92,142793.0,50.873,50.873,50.7585,50.7585,142793.0
2017-01-24 09:30:00,70.42,70.49,70.1,70.4,104536.0,50.8393,50.8899,50.6083,50.8249,104536.0
2017-01-24 10:00:00,70.45,70.54,70.38,70.52,78759.0,50.861,50.926,50.8105,50.9115,78759.0
2017-01-24 10:30:00,70.51,70.52,70.25,70.38,93432.0,50.9043,50.9115,50.7166,50.8105,93432.0
2017-01-24 11:00:00,70.39,70.51,70.35,70.46,38873.0,50.8177,50.9043,50.7888,50.8682,38873.0
2017-01-24 11:30:00,70.45,70.65,70.42,70.63,44756.0,50.861,51.0054,50.8393,50.9909,44756.0
2017-01-24 12:00:00,70.63,70.92,70.6,70.91,80823.0,50.9909,51.2003,50.9693,51.1931,80823.0
2017-01-24 12:30:00,70.91,70.96,70.84,70.85,32361.0,51.1931,51.2292,51.1426,51.1498,32361.0
2017-01-24 13:00:00,70.86,70.91,70.83,70.89,28734.0,51.157,51.1931,51.1353,51.1786,28734.0
2017-01-24 13:30:00,70.89,71.03,70.89,70.95,50003.0,51.1786,51.2797,51.1786,51.222,50003.0
2017-01-24 14:00:00,70.94,71.02,70.87,70.95,35780.0,51.2147,51.2725,51.1642,51.222,35780.0
2017-01-24 14:30:00,70.94,71.08,70.94,71.08,31586.0,51.2147,51.3158,51.2147,51.3158,31586.0
2017-01-24 15:00:00,71.07,71.13,70.94,70.97,48018.0,51.3086,51.3519,51.2147,51.2364,48018.0
2017-01-24 15:30:00,70.98,71.05,70.96,71.0,229700.0,51.2436,51.2942,51.2292,51.2581,229700.0
2017-01-25 09:30:00,71.45,71.78,71.44,71.75,58619.0,51.5829,51.8212,51.5757,51.7995,58619.0
2017-01-25 10:00:00,71.74,71.93,71.74,71.93,67754.0,51.7923,51.9295,51.7923,51.9295,67754.0
2017-01-25 10:30:00,71.92,71.97,71.84,71.95,86691.0,51.9223,51.9583,51.8645,51.9439,86691.0
2017-01-25 11:00:00,71.95,72.04,71.92,71.98,119349.0,51.9439,52.0089,51.9223,51.9656,119349.0
2017-01-25 11:30:00,71.98,72.03,71.87,72.0,60601.0,51.9656,52.0017,51.8862,51.98,60601.0
2017-01-25 12:00:00,71.99,71.99,71.81,71.83,57586.0,51.9728,51.9728,51.8428,51.8573,57586.0
2017-01-25 12:30:00,71.83,71.99,71.83,71.98,28556.0,51.8573,51.9728,51.8573,51.9656,28556.0
2017-01-25 13:00:00,71.98,72.03,71.92,72.01,32311.0,51.9656,52.0017,51.9223,51.9872,32311.0
2017-01-25 13:30:00,72.01,72.04,71.94,71.96,60365.0,51.9872,52.0089,51.9367,51.9511,60365.0
2017-01-25 14:00:00,71.97,71.98,71.85,71.93,35851.0,51.9583,51.9656,51.8717,51.9295,35851.0
2017-01-25 14:30:00,71.92,71.93,71.81,71.93,25967.0,51.9223,51.9295,51.8428,51.9295,25967.0
2017-01-25 15:00:00,71.93,71.99,71.88,71.95,40162.0,51.9295,51.9728,51.8934,51.9439,40162.0
2017-01-25 15:30:00,71.95,72.06,71.91,71.94,179353.0,51.9439,52.0233,51.915,51.9367,179353.0
2017-01-26 09:30:00,71.98,72.0,71.68,71.99,74555.0,51.9656,51.98,51.749,51.9728,74555.0
2017-01-26 10:00:00,71.97,72.04,71.91,71.97,55756.0,51.9583,52.0089,51.915,51.9583,55756.0
2017-01-26 10:30:00,71.98,72.09,71.96,72.05,69233.0,51.9656,52.045,51.9511,52.0161,69233.0
2017-01-26 11:00:00,72.05,72.07,71.82,71.85,52200.0,52.0161,52.0305,51.8501,51.8717,52200.0
2017-01-26 11:30:00,71.85,71.95,71.82,71.94,33936.0,51.8717,51.9439,51.8501,51.9367,33936.0
2017-01-26 12:00:00,71.92,71.93,71.8,71.84,20320.0,51.9223,51.9295,51.8356,51.8645,20320.0
2017-01-26 12:30:00,71.85,71.87,71.76,71.87,20492.0,51.8717,51.8862,51.8067,51.8862,20492.0
2017-01-26 13:00:00,71.87,71.99,71.86,71.96,39455.0,51.8862,51.9728,51.8789,51.9511,39455.0
2017-01-26 13:30:00,71.96,71.96,71.87,71.95,41545.0,51.9511,51.9511,51.8862,51.9439,41545.0
2017-01-26 14:00:00,71.96,72.03,71.93,72.0,28237.0,51.9511,52.0017,51.9295,51.98,28237.0
2017-01-26 14:30:00,72.01,72.07,71.99,72.05,30030.0,51.9872,52.0305,51.9728,52.0161,30030.0
2017-01-26 15:00:00,72.04,72.11,71.9,72.1,54871.0,52.0089,52.0594,51.9078,52.0522,54871.0
2017-01-26 15:30:00,72.1,72.13,71.97,72.04,102628.0,52.0522,52.0739,51.9583,52.0089,102628.0
2017-01-27 09:30:00,71.91,72.11,71.83,71.9,75147.0,51.915,52.0594,51.8573,51.9078,75147.0
2017-01-27 10:00:00,71.88,71.96,71.85,71.89,39602.0,51.8934,51.9511,51.8717,51.9006,39602.0
2017-01-27 10:30:00,71.92,71.95,71.72,71.72,52125.0,51.9223,51.9439,51.7779,51.7779,52125.0
2017-01-27 11:00:00,71.71,71.89,71.68,71.87,32581.0,51.7706,51.9006,51.749,51.8862,32581.0
2017-01-27 11:30:00,71.87,71.88,71.82,71.88,17763.0,51.8862,51.8934,51.8501,51.8934,17763.0
2017-01-27 12:00:00,71.89,71.89,71.76,71.76,17642.0,51.9006,51.9006,51.8067,51.8067,17642.0
2017-01-27 12:30:00,71.77,71.78,71.73,71.75,13243.0,51.814,51.8212,51.7851,51.7995,13243.0
2017-01-27 13:00:00,71.76,71.81,71.7,71.81,11379.0,51.8067,51.8428,51.7634,51.8428,11379.0
2017-01-27 13:30:00,71.81,71.85,71.76,71.8,27104.0,51.8428,51.8717,51.8067,51.8356,27104.0
2017-01-27 14:00:00,71.79,71.87,71.78,71.87,19302.0,51.8284,51.8862,51.8212,51.8862,19302.0
2017-01-27 14:30:00,71.85,71.88,71.83,71.88,14214.0,51.8717,51.8934,51.8573,51.8934,14214.0
2017-01-27 15:00:00,71.88,71.88,71.81,71.82,23756.0,51.8934,51.8934,51.8428,51.8501,23756.0
2017-01-27 15:30:00,71.83,71.9,71.79,71.9,48558.0,51.8573,51.9078,51.8284,51.9078,48558.0
2017-01-30 09:30:00,71.78,71.88,71.38,71.5,92326.0,51.8212,51.8934,51.5324,51.619,92326.0
2017-01-30 10:00:00,71.48,71.62,71.43,71.62,63404.0,51.6046,51.7057,51.5685,51.7057,63404.0
2017-01-30 10:30:00,71.62,71.69,71.5,71.58,41575.0,51.7057,51.7562,51.619,51.6768,41575.0
2017-01-30 11:00:00,71.57,71.78,71.55,71.78,57631.0,51.6696,51.8212,51.6551,51.8212,57631.0
2017-01-30 11:30:00,71.78,71.93,71.78,71.87,63069.0,51.8212,51.9295,51.8212,51.8862,63069.0
2017-01-30 12:00:00,71.88,71.89,71.78,71.85,77308.0,51.8934,51.9006,51.8212,51.8717,77308.0
2017-01-30 12:30:00,71.84,71.85,71.65,71.66,57622.0,51.8645,51.8717,51.7273,51.7345,57622.0
2017-01-30 13:00:00,71.67,71.77,71.61,71.64,41281.0,51.7418,51.814,51.6984,51.7201,41281.0
2017-01-30 13:30:00,71.65,71.7,71.62,71.68,17397.0,51.7273,51.7634,51.7057,51.749,17397.0
2017-01-30 14:00:00,71.68,71.73,71.63,71.63,30912.0,51.749,51.7851,51.7129,51.7129,30912.0
2017-01-30 14:30:00,71.63,71.72,71.62,71.69,21001.0,51.7129,51.7779,51.7057,51.7562,21001.0
2017-01-30 15:00:00,71.68,71.69,71.6,71.65,27592.0,51.749,51.7562,51.6912,51.7273,27592.0
2017-01-30 15:30:00,71.65,71.75,71.64,71.7,73381.0,51.7273,51.7995,51.7201,51.7634,73381.0
2017-01-31 09:30:00,71.84,72.25,71.74,71.97,92747.0,51.8645,52.1605,51.7923,51.9583,92747.0
2017-01-31 10:00:00,71.98,71.99,71.58,71.58,97744.0,51.9656,51.9728,51.6768,51.6768,97744.0
2017-01-31 10:30:00,71.62,71.68,71.36,71.51,49654.0,51.7057,51.749,51.518,51.6263,49654.0
2017-01-31 11:00:00,71.51,71.57,71.32,71.34,38137.0,51.6263,51.6696,51.4891,51.5035,38137.0
2017-01-31 11:30:00,71.37,71.49,71.32,71.44,43122.0,51.5252,51.6118,51.4891,51.5757,43122.0
2017-01-31 12:00:00,71.42,71.55,71.35,71.45,48586.0,51.5613,51.6551,51.5107,51.5829,48586.0
2017-01-31 12:30:00,71.45,71.5,71.37,71.39,28221.0,51.5829,51.619,51.5252,51.5396,28221.0
2017-01-31 13:00:00,71.4,71.4,71.23,71.28,29448.0,51.5468,51.5468,51.4241,51.4602,29448.0
2017-01-31 13:30:00,71.28,71.4,71.26,71.32,33854.0,51.4602,51.5468,51.4458,51.4891,33854.0
2017-01-31 14:00:00,71.33,71.35,71.27,71.31,24565.0,51.4963,51.5107,51.453,51.4819,24565.0
2017-01-31 14:30:00,71.32,71.47,71.28,71.45,46802.0,51.4891,51.5974,51.4602,51.5829,46802.0
2017-01-31 15:00:00,71.45,71.77,71.45,71.75,77627.0,51.5829,51.814,51.5829,51.7995,77627.0
2017-01-31 15:30:00,71.75,71.94,71.74,71.88,267573.0,51.7995,51.9367,51.7923,51.8934,267573.0
2017-02-01 09:30:00,71.89,72.06,71.73,71.73,108111.0,51.9006,52.0233,51.7851,51.7851,108111.0
2017-02-01 10:00:00,71.75,71.83,71.49,71.65,86044.0,51.7995,51.8573,51.6118,51.7273,86044.0
2017-02-01 10:30:00,71.65,71.69,71.39,71.46,57982.0,51.7273,51.7562,51.5396,51.5902,57982.0
2017-02-01 11:00:00,71.47,71.71,71.46,71.59,39189.0,51.5974,51.7706,51.5902,51.684,39189.0
2017-02-01 11:30:00,71.6,71.62,71.45,71.53,45840.0,51.6912,51.7057,51.5829,51.6407,45840.0
2017-02-01 12:00:00,71.53,71.55,71.37,71.51,54402.0,51.6407,51.6551,51.5252,51.6263,54402.0
2017-02-01 12:30:00,71.52,71.66,71.51,71.57,27689.0,51.6335,51.7345,51.6263,51.6696,27689.0
2017-02-01 13:00:00,71.57,71.67,71.57,71.6,11397.0,51.6696,51.7418,51.6696,51.6912,11397.0
2017-02-01 13:30:00,71.59,71.71,71.59,71.68,23173.0,51.684,51.7706,51.684,51.749,23173.0
2017-02-01 14:00:00,71.66,71.94,71.65,71.91,37636.0,51.7345,51.9367,51.7273,51.915,37636.0
2017-02-01 14:30:00,71.93,71.96,71.59,71.7,50920.0,51.9295,51.9511,51.684,51.7634,50920.0
2017-02-01 15:00:00,71.72,71.89,71.65,71.8,45723.0,51.7779,51.9006,51.7273,51.8356,45723.0
2017-02-01 15:30:00,71.79,71.83,71.72,71.78,104469.0,51.8284,51.8573,51.7779,51.8212,104469.0
2017-02-02 09:30:00,71.86,72.14,71.77,72.1,158291.0,51.8789,52.0811,51.814,52.0522,158291.0
2017-02-02 10:00:00,72.09,72.13,71.98,72.02,131352.0,52.045,52.0739,51.9656,51.9944,131352.0
2017-02-02 10:30:00,72.05,72.08,71.9,72.08,57065.0,52.0161,52.0378,51.9078,52.0378,57065.0
2017-02-02 11:00:00,72.07,72.14,72.04,72.09,56137.0,52.0305,52.0811,52.0089,52.045,56137.0
2017-02-02 11:30:00,72.08,72.13,71.82,71.82,52188.0,52.0378,52.0739,51.8501,51.8501,52188.0
2017-02-02 12:00:00,71.81,71.96,71.78,71.95,28332.0,51.8428,51.9511,51.8212,51.9439,28332.0
2017-02-02 12:30:00,71.95,72.04,71.94,72.0,30606.0,51.9439,52.0089,51.9367,51.98,30606.0
2017-02-02 13:00:00,71.98,72.03,71.93,71.93,26859.0,51.9656,52.0017,51.9295,51.9295,26859.0
2017-02-02 13:30:00,71.95,72.05,71.92,72.01,32232.0,51.9439,52.0161,51.9223,51.9872,32232.0
2017-02-02 14:00:00,72.01,72.01,71.85,71.92,86809.0,51.9872,51.9872,51.8717,51.9223,86809.0
2017-02-02 14:30:00,71.91,72.01,71.86,71.99,91488.0,51.915,51.9872,51.8789,51.9728,91488.0
2017-02-02 15:00:00,71.99,72.0,71.93,72.0,39616.0,51.9728,51.98,51.9295,51.98,39616.0
2017-02-02 15:30:00,72.01,72.04,71.95,72.03,98622.0,51.9872,52.0089,51.9439,52.0017,98622.0
2017-02-03 09:30:00,72.26,72.35,72.06,72.32,94877.0,52.1677,52.2327,52.0233,52.211,94877.0
2017-02-03 10:00:00,72.32,72.82,72.3,72.79,86283.0,52.211,52.572,52.1966,52.5503,86283.0
2017-02-03 10:30:00,72.81,72.89,72.72,72.87,43118.0,52.5648,52.6225,52.4998,52.6081,43118.0
2017-02-03 11:00:00,72.88,72.95,72.75,72.78,45876.0,52.6153,52.6659,52.5215,52.5431,45876.0
2017-02-03 11:30:00,72.77,72.8,72.62,72.66,48634.0,52.5359,52.5576,52.4276,52.4565,48634.0
2017-02-03 12:00:00,72.67,72.71,72.59,72.64,52812.0,52.4637,52.4926,52.406,52.4421,52812.0
2017-02-03 12:30:00,72.65,72.76,72.64,72.76,31467.0,52.4493,52.5287,52.4421,52.5287,31467.0
2017-02-03 13:00:00,72.75,72.77,72.66,72.68,24843.0,52.5215,52.5359,52.4565,52.4709,24843.0
2017-02-03 13:30:00,72.7,72.7,72.59,72.63,25737.0,52.4854,52.4854,52.406,52.4348,25737.0
2017-02-03 14:00:00,72.62,72.7,72.58,72.69,33924.0,52.4276,52.4854,52.3987,52.4781,33924.0
2017-02-03 14:30:00,72.69,72.78,72.68,72.76,39279.0,52.4781,52.5431,52.4709,52.5287,39279.0
2017-02-03 15:00:00,72.76,72.76,72.59,72.62,48650.0,52.5287,52.5287,52.406,52.4276,48650.0
2017-02-03 15:30:00,72.61,72.69,72.57,72.62,146109.0,52.4204,52.4781,52.3915,52.4276,146109.0
2017-02-06 09:30:00,72.22,72.63,71.96,72.63,137037.0,52.1388,52.4348,51.9511,52.4348,137037.0
2017-02-06 10:00:00,72.62,72.75,72.56,72.63,85661.0,52.4276,52.5215,52.3843,52.4348,85661.0
2017-02-06 10:30:00,72.59,72.59,72.23,72.37,62415.0,52.406,52.406,52.1461,52.2471,62415.0
2017-02-06 11:00:00,72.37,72.47,72.28,72.4,23618.0,52.2471,52.3193,52.1822,52.2688,23618.0
2017-02-06 11:30:00,72.41,72.41,72.24,72.29,34641.0,52.276,52.276,52.1533,52.1894,34641.0
2017-02-06 12:00:00,72.27,72.33,72.23,72.31,31319.0,52.1749,52.2182,52.1461,52.2038,31319.0
2017-02-06 12:30:00,72.31,72.38,72.25,72.34,32855.0,52.2038,52.2543,52.1605,52.2255,32855.0
2017-02-06 13:00:00,72.35,72.36,72.17,72.19,21166.0,52.2327,52.2399,52.1027,52.1172,21166.0
2017-02-06 13:30:00,72.19,72.31,72.16,72.31,32105.0,52.1172,52.2038,52.0955,52.2038,32105.0
2017-02-06 14:00:00,72.32,72.43,72.29,72.41,40329.0,52.211,52.2904,52.1894,52.276,40329.0
2017-02-06 14:30:00,72.42,72.54,72.42,72.5,41686.0,52.2832,52.3699,52.2832,52.341,41686.0
2017-02-06 15:00:00,72.49,72.5,72.36,72.46,33682.0,52.3338,52.341,52.2399,52.3121,33682.0
2017-02-06 15:30:00,72.46,72.46,72.34,72.4,82205.0,52.3121,52.3121,52.2255,52.2688,82205.0
2017-02-07 09:30:00,72.07,72.43,71.92,72.36,95673.0,52.0305,52.2904,51.9223,52.2399,95673.0
2017-02-07 10:00:00,72.34,72.41,72.27,72.38,60949.0,52.2255,52.276,52.1749,52.2543,60949.0
2017-02-07 10:30:00,72.37,72.39,72.23,72.34,74127.0,52.2471,52.2616,52.1461,52.2255,74127.0
2017-02-07 11:00:00,72.34,72.4,72.31,72.38,33408.0,52.2255,52.2688,52.2038,52.2543,33408.0
2017-02-07 11:30:00,72.38,72.43,72.34,72.38,19968.0,52.2543,52.2904,52.2255,52.2543,19968.0
2017-02-07 12:00:00,72.37,72.41,72.25,72.27,21193.0,52.2471,52.276,52.1605,52.1749,21193.0
2017-02-07 12:30:00,72.26,72.3,72.19,72.2,23085.0,52.1677,52.1966,52.1172,52.1244,23085.0
2017-02-07 13:00:00,72.2,72.34,72.18,72.34,15637.0,52.1244,52.2255,52.11,52.2255,15637.0
2017-02-07 13:30:00,72.33,72.4,72.32,72.34,20252.0,52.2182,52.2688,52.211,52.2255,20252.0
2017-02-07 14:00:00,72.33,72.4,72.33,72.38,40957.0,52.2182,52.2688,52.2182,52.2543,40957.0
2017-02-07 14:30:00,72.38,72.56,72.35,72.54,48991.0,52.2543,52.3843,52.2327,52.3699,48991.0
2017-02-07 15:00:00,72.53,72.53,72.38,72.38,41929.0,52.3626,52.3626,52.2543,52.2543,41929.0
2017-02-07 15:30:00,72.38,72.43,72.31,72.37,79207.0,52.2543,52.2904,52.2038,52.2471,79207.0
2017-02-08 09:30:00,72.23,72.3,71.84,72.09,157925.0,52.1461,52.1966,51.8645,52.045,157925.0
2017-02-08 10:00:00,72.09,72.35,72.02,72.32,97116.0,52.045,52.2327,51.9944,52.211,97116.0
2017-02-08 10:30:00,72.31,72.47,72.14,72.47,64351.0,52.2038,52.3193,52.0811,52.3193,64351.0
2017-02-08 11:00:00,72.5,72.61,72.46,72.48,42804.0,52.341,52.4204,52.3121,52.3265,42804.0
2017-02-08 11:30:00,72.51,72.51,72.27,72.37,38614.0,52.3482,52.3482,52.1749,52.2471,38614.0
2017-02-08 12:00:00,72.36,72.47,72.36,72.38,23990.0,52.2399,52.3193,52.2399,52.2543,23990.0
2017-02-08 12:30:00,72.38,72.47,72.38,72.42,21587.0,52.2543,52.3193,52.2543,52.2832,21587.0
2017-02-08 13:00:00,72.42,72.49,72.38,72.44,22976.0,52.2832,52.3338,52.2543,52.2977,22976.0
2017-02-08 13:30:00,72.45,72.56,72.45,72.49,23836.0,52.3049,52.3843,52.3049,52.3338,23836.0
2017-02-08 14:00:00,72.5,72.54,72.48,72.52,30617.0,52.341,52.3699,52.3265,52.3554,30617.0
2017-02-08 14:30:00,72.51,72.56,72.46,72.47,28311.0,52.3482,52.3843,52.3121,52.3193,28311.0
2017-02-08 15:00:00,72.47,72.48,72.41,72.46,29670.0,52.3193,52.3265,52.276,52.3121,29670.0
2017-02-08 15:30:00,72.47,72.58,72.43,72.54,109544.0,52.3193,52.3987,52.2904,52.3699,109544.0
2017-02-09 09:30:00,72.78,73.22,72.69,72.95,135506.0,52.5431,52.8608,52.4781,52.6659,135506.0
2017-02-09 10:00:00,72.96,73.22,72.8,73.18,94095.0,52.6731,52.8608,52.5576,52.8319,94095.0
2017-02-09 10:30:00,73.19,73.34,73.1,73.31,93696.0,52.8391,52.9474,52.7741,52.9258,93696.0
2017-02-09 11:00:00,73.3,73.58,73.3,73.52,77020.0,52.9185,53.1207,52.9185,53.0774,77020.0
2017-02-09 11:30:00,73.52,73.52,73.35,73.38,41765.0,53.0774,53.0774,52.9546,52.9763,41765.0
2017-02-09 12:00:00,73.36,73.41,73.3,73.38,28896.0,52.9619,52.9979,52.9185,52.9763,28896.0
2017-02-09 12:30:00,73.38,73.47,73.35,73.42,29137.0,52.9763,53.0413,52.9546,53.0052,29137.0
2017-02-09 13:00:00,73.43,73.45,73.33,73.36,14901.0,53.0124,53.0268,52.9402,52.9619,14901.0
2017-02-09 13:30:00,73.34,73.35,73.26,73.27,20079.0,52.9474,52.9546,52.8897,52.8969,20079.0
2017-02-09 14:00:00,73.28,73.43,73.27,73.41,44614.0,52.9041,53.0124,52.8969,52.9979,44614.0
2017-02-09 14:30:00,73.42,73.43,73.33,73.4,28257.0,53.0052,53.0124,52.9402,52.9907,28257.0
2017-02-09 15:00:00,73.41,73.41,73.23,73.31,55820.0,52.9979,52.9979,52.868,52.9258,55820.0
2017-02-09 15:30:00,73.31,73.31,73.16,73.2,130957.0,52.9258,52.9258,52.8175,52.8463,130957.0
2017-02-10 09:30:00,73.62,73.94,73.57,73.92,103037.0,53.1496,53.3806,53.1135,53.3661,103037.0
2017-02-10 10:00:00,73.92,74.04,73.77,73.98,79509.0,53.3661,53.4528,53.2578,53.4095,79509.0
2017-02-10 10:30:00,74.0,74.13,73.98,74.1,67778.0,53.4239,53.5177,53.4095,53.4961,67778.0
2017-02-10 11:00:00,74.09,74.11,73.96,74.01,53901.0,53.4889,53.5033,53.395,53.4311,53901.0
2017-02-10 11:30:00,74.02,74.15,74.01,74.11,92204.0,53.4383,53.5322,53.4311,53.5033,92204.0
2017-02-10 12:00:00,74.12,74.25,74.11,74.22,73723.0,53.5105,53.6044,53.5033,53.5827,73723.0
2017-02-10 12:30:00,74.23,74.25,74.11,74.11,49441.0,53.5899,53.6044,53.5033,53.5033,49441.0
2017-02-10 13:00:00,74.1,74.17,74.08,74.14,33217.0,53.4961,53.5466,53.4817,53.525,33217.0
2017-02-10 13:30:00,74.14,74.19,74.03,74.03,73281.0,53.525,53.5611,53.4456,53.4456,73281.0
2017-02-10 14:00:00,74.04,74.04,73.94,73.95,43530.0,53.4528,53.4528,53.3806,53.3878,43530.0
2017-02-10 14:30:00,73.94,74.04,73.94,73.94,41404.0,53.3806,53.4528,53.3806,53.3806,41404.0
2017-02-10 15:00:00,73.94,73.97,73.88,73.92,46010.0,53.3806,53.4022,53.3373,53.3661,46010.0
2017-02-10 15:30:00,73.93,74.03,73.92,73.99,110752.0,53.3734,53.4456,53.3661,53.4167,110752.0
2017-02-13 09:30:00,74.15,74.59,74.15,74.5,153826.0,53.5322,53.8498,53.5322,53.7849,153826.0
2017-02-13 10:00:00,74.49,74.66,74.46,74.58,78025.0,53.7776,53.9004,53.756,53.8426,78025.0
2017-02-13 10:30:00,74.58,74.61,74.38,74.46,55681.0,53.8426,53.8643,53.6982,53.756,55681.0
2017-02-13 11:00:00,74.47,74.52,74.43,74.47,45077.0,53.7632,53.7993,53.7343,53.7632,45077.0
2017-02-13 11:30:00,74.46,74.46,74.27,74.33,35158.0,53.756,53.756,53.6188,53.6621,35158.0
2017-02-13 12:00:00,74.36,74.4,74.29,74.37,33245.0,53.6838,53.7127,53.6333,53.691,33245.0
2017-02-13 12:30:00,74.38,74.5,74.38,74.43,30642.0,53.6982,53.7849,53.6982,53.7343,30642.0
2017-02-13 13:00:00,74.43,74.47,74.39,74.45,22007.0,53.7343,53.7632,53.7055,53.7488,22007.0
2017-02-13 13:30:00,74.45,74.52,74.42,74.43,26991.0,53.7488,53.7993,53.7271,53.7343,26991.0
2017-02-13 14:00:00,74.42,74.54,74.38,74.52,38211.0,53.7271,53.8137,53.6982,53.7993,38211.0
2017-02-13 14:30:00,74.51,74.52,74.42,74.48,42866.0,53.7921,53.7993,53.7271,53.7704,42866.0
2017-02-13 15:00:00,74.48,74.48,74.28,74.29,32813.0,53.7704,53.7704,53.626,53.6333,32813.0
2017-02-13 15:30:00,74.29,74.36,74.27,74.28,83595.0,53.6333,53.6838,53.6188,53.626,83595.0
2017-02-14 09:30:00,74.37,74.4,74.07,74.23,122220.0,53.691,53.7127,53.4744,53.5899,122220.0
2017-02-14 10:00:00,74.23,74.49,74.09,74.36,74431.0,53.5899,53.7776,53.4889,53.6838,74431.0
2017-02-14 10:30:00,74.37,74.39,74.15,74.34,50910.0,53.691,53.7055,53.5322,53.6694,50910.0
2017-02-14 11:00:00,74.34,74.47,74.29,74.47,57782.0,53.6694,53.7632,53.6333,53.7632,57782.0
2017-02-14 11:30:00,74.47,74.49,74.33,74.44,28341.0,53.7632,53.7776,53.6621,53.7416,28341.0
2017-02-14 12:00:00,74.42,74.43,74.36,74.39,31037.0,53.7271,53.7343,53.6838,53.7055,31037.0
2017-02-14 12:30:00,74.39,74.65,74.39,74.64,29481.0,53.7055,53.8932,53.7055,53.8859,29481.0
2017-02-14 13:00:00,74.65,74.66,74.58,74.66,58806.0,53.8932,53.9004,53.8426,53.9004,58806.0
2017-02-14 13:30:00,74.66,74.78,74.63,74.76,22307.0,53.9004,53.987,53.8787,53.9726,22307.0
2017-02-14 14:00:00,74.75,74.81,74.7,74.76,32407.0,53.9654,54.0087,53.9293,53.9726,32407.0
2017-02-14 14:30:00,74.74,74.78,74.69,74.73,45133.0,53.9581,53.987,53.922,53.9509,45133.0
2017-02-14 15:00:00,74.71,74.72,74.63,74.66,27086.0,53.9365,53.9437,53.8787,53.9004,27086.0
2017-02-14 15:30:00,74.65,74.66,74.56,74.59,91435.0,53.8932,53.9004,53.8282,53.8498,91435.0
2017-02-15 09:30:00,74.6,74.75,74.34,74.71,95308.0,53.8571,53.9654,53.6694,53.9365,95308.0
2017-02-15 10:00:00,74.72,74.87,74.65,74.8,69580.0,53.9437,54.052,53.8932,54.0015,69580.0
2017-02-15 10:30:00,74.78,75.1,74.76,75.05,75642.0,53.987,54.218,53.9726,54.1819,75642.0
2017-02-15 11:00:00,75.05,75.18,75.02,75.14,87972.0,54.1819,54.2758,54.1603,54.2469,87972.0
2017-02-15 11:30:00,75.17,75.24,75.13,75.22,53113.0,54.2686,54.3191,54.2397,54.3047,53113.0
2017-02-15 12:00:00,75.22,75.29,75.2,75.27,48906.0,54.3047,54.3552,54.2902,54.3408,48906.0
2017-02-15 12:30:00,75.28,75.32,75.18,75.25,49199.0,54.348,54.3769,54.2758,54.3263,49199.0
2017-02-15 13:00:00,75.26,75.32,75.25,75.27,35590.0,54.3335,54.3769,54.3263,54.3408,35590.0
2017-02-15 13:30:00,75.27,75.33,75.22,75.29,58425.0,54.3408,54.3841,54.3047,54.3552,58425.0
2017-02-15 14:00:00,75.29,75.3,75.22,75.25,47149.0,54.3552,54.3624,54.3047,54.3263,47149.0
2017-02-15 14:30:00,75.25,75.47,75.25,75.43,55742.0,54.3263,54.4852,54.3263,54.4563,55742.0
2017-02-15 15:00:00,75.43,75.43,75.31,75.31,33005.0,54.4563,54.4563,54.3696,54.3696,33005.0
2017-02-15 15:30:00,75.31,75.34,75.2,75.32,149544.0,54.3696,54.3913,54.2902,54.3769,149544.0
2017-02-16 09:30:00,75.38,75.83,75.32,75.63,162500.0,54.4202,54.7451,54.3769,54.6007,162500.0
2017-02-16 10:00:00,75.63,75.65,75.45,75.57,136009.0,54.6007,54.6151,54.4707,54.5573,136009.0
2017-02-16 10:30:00,75.57,75.72,75.55,75.64,100431.0,54.5573,54.6656,54.5429,54.6079,100431.0
2017-02-16 11:00:00,75.66,75.7,75.48,75.59,92319.0,54.6223,54.6512,54.4924,54.5718,92319.0
2017-02-16 11:30:00,75.57,75.72,75.54,75.66,72183.0,54.5573,54.6656,54.5357,54.6223,72183.0
2017-02-16 12:00:00,75.67,75.72,75.59,75.66,50272.0,54.6295,54.6656,54.5718,54.6223,50272.0
2017-02-16 12:30:00,75.68,75.78,75.65,75.73,58061.0,54.6368,54.709,54.6151,54.6729,58061.0
2017-02-16 13:00:00,75.72,75.73,75.62,75.69,57909.0,54.6656,54.6729,54.5934,54.644,57909.0
2017-02-16 13:30:00,75.68,75.69,75.55,75.6,59407.0,54.6368,54.644,54.5429,54.579,59407.0
2017-02-16 14:00:00,75.61,75.61,75.48,75.61,85493.0,54.5862,54.5862,54.4924,54.5862,85493.0
2017-02-16 14:30:00,75.61,75.67,75.57,75.61,52863.0,54.5862,54.6295,54.5573,54.5862,52863.0
2017-02-16 15:00:00,75.62,75.65,75.51,75.51,41961.0,54.5934,54.6151,54.514,54.514,41961.0
2017-02-16 15:30:00,75.53,75.54,75.38,75.46,114019.0,54.5285,54.5357,54.4202,54.4779,114019.0
2017-02-17 09:30:00,75.19,75.48,75.11,75.33,177893.0,54.283,54.4924,54.2253,54.3841,177893.0
2017-02-17 10:00:00,75.33,75.49,75.22,75.31,101830.0,54.3841,54.4996,54.3047,54.3696,101830.0
2017-02-17 10:30:00,75.3,75.55,75.22,75.49,75829.0,54.3624,54.5429,54.3047,54.4996,75829.0
2017-02-17 11:00:00,75.49,75.61,75.38,75.44,59777.0,54.4996,54.5862,54.4202,54.4635,59777.0
2017-02-17 11:30:00,75.45,75.49,75.34,75.44,49673.0,54.4707,54.4996,54.3913,54.4635,49673.0
2017-02-17 12:00:00,75.44,75.5,75.4,75.47,19835.0,54.4635,54.5068,54.4346,54.4852,19835.0
2017-02-17 12:30:00,75.45,75.5,75.38,75.48,29849.0,54.4707,54.5068,54.4202,54.4924,29849.0
2017-02-17 13:00:00,75.48,75.49,75.38,75.44,28247.0,54.4924,54.4996,54.4202,54.4635,28247.0
2017-02-17 13:30:00,75.45,75.49,75.37,75.4,31607.0,54.4707,54.4996,54.413,54.4346,31607.0
2017-02-17 14:00:00,75.41,75.46,75.4,75.44,31823.0,54.4418,54.4779,54.4346,54.4635,31823.0
2017-02-17 14:30:00,75.45,75.59,75.44,75.59,44548.0,54.4707,54.5718,54.4635,54.5718,44548.0
2017-02-17 15:00:00,75.59,75.6,75.49,75.54,49747.0,54.5718,54.579,54.4996,54.5357,49747.0
2017-02-17 15:30:00,75.53,75.62,75.49,75.62,107758.0,54.5285,54.5934,54.4996,54.5934,107758.0
2017-02-21 09:30:00,75.88,76.01,75.74,75.91,126083.0,54.7812,54.875,54.6801,54.8028,126083.0
2017-02-21 10:00:00,75.92,75.99,75.8,75.93,55226.0,54.81,54.8606,54.7234,54.8172,55226.0
2017-02-21 10:30:00,75.96,75.97,75.83,75.97,61303.0,54.8389,54.8461,54.7451,54.8461,61303.0
2017-02-21 11:00:00,75.96,75.96,75.63,75.68,60488.0,54.8389,54.8389,54.6007,54.6368,60488.0
2017-02-21 11:30:00,75.7,75.72,75.63,75.66,37170.0,54.6512,54.6656,54.6007,54.6223,37170.0
2017-02-21 12:00:00,75.67,75.77,75.65,75.65,26215.0,54.6295,54.7017,54.6151,54.6151,26215.0
2017-02-21 12:30:00,75.65,75.67,75.53,75.55,20927.0,54.6151,54.6295,54.5285,54.5429,20927.0
2017-02-21 13:00:00,75.54,75.55,75.39,75.49,65040.0,54.5357,54.5429,54.4274,54.4996,65040.0
2017-02-21 13:30:00,75.49,75.49,75.41,75.45,53164.0,54.4996,54.4996,54.4418,54.4707,53164.0
2017-02-21 14:00:00,75.45,75.5,75.34,75.34,54137.0,54.4707,54.5068,54.3913,54.3913,54137.0
2017-02-21 14:30:00,75.34,75.36,75.22,75.28,79851.0,54.3913,54.4057,54.3047,54.348,79851.0
2017-02-21 15:00:00,75.29,75.33,75.19,75.29,48844.0,54.3552,54.3841,54.283,54.3552,48844.0
2017-02-21 15:30:00,75.31,75.37,75.21,75.34,178554.0,54.3696,54.413,54.2974,54.3913,178554.0
2017-02-22 09:30:00,75.14,75.16,74.77,74.88,147353.0,54.2469,54.2614,53.9798,54.0592,147353.0
2017-02-22 10:00:00,74.87,75.02,74.83,74.87,99799.0,54.052,54.1603,54.0231,54.052,99799.0
2017-02-22 10:30:00,74.87,75.1,74.81,74.95,75924.0,54.052,54.218,54.0087,54.1097,75924.0
2017-02-22 11:00:00,74.95,74.96,74.7,74.71,60012.0,54.1097,54.117,53.9293,53.9365,60012.0
2017-02-22 11:30:00,74.72,74.98,74.7,74.95,60747.0,53.9437,54.1314,53.9293,54.1097,60747.0
2017-02-22 12:00:00,74.94,75.01,74.93,74.97,33730.0,54.1025,54.1531,54.0953,54.1242,33730.0
2017-02-22 12:30:00,74.96,75.08,74.93,75.06,31164.0,54.117,54.2036,54.0953,54.1892,31164.0
2017-02-22 13:00:00,75.06,75.09,74.93,75.01,31101.0,54.1892,54.2108,54.0953,54.1531,31101.0
2017-02-22 13:30:00,75.01,75.17,75.01,75.17,33837.0,54.1531,54.2686,54.1531,54.2686,33837.0
2017-02-22 14:00:00,75.15,75.24,75.02,75.11,70985.0,54.2541,54.3191,54.1603,54.2253,70985.0
2017-02-22 14:30:00,75.09,75.1,75.0,75.0,87644.0,54.2108,54.218,54.1458,54.1458,87644.0
2017-02-22 15:00:00,75.0,75.04,74.96,75.03,109388.0,54.1458,54.1747,54.117,54.1675,109388.0
2017-02-22 15:30:00,75.03,75.09,74.98,75.01,226720.0,54.1675,54.2108,54.1314,54.1531,226720.0
2017-02-23 09:30:00,75.4,75.67,75.3,75.56,132917.0,54.4346,54.6295,54.3624,54.5501,132917.0
2017-02-23 10:00:00,75.58,75.59,75.25,75.38,101736.0,54.5646,54.5718,54.3263,54.4202,101736.0
2017-02-23 10:30:00,75.4,75.49,75.36,75.42,89325.0,54.4346,54.4996,54.4057,54.4491,89325.0
2017-02-23 11:00:00,75.45,75.47,75.15,75.21,84676.0,54.4707,54.4852,54.2541,54.2974,84676.0
2017-02-23 11:30:00,75.21,75.25,75.03,75.04,56886.0,54.2974,54.3263,54.1675,54.1747,56886.0
2017-02-23 12:00:00,75.03,75.08,74.94,74.96,76563.0,54.1675,54.2036,54.1025,54.117,76563.0
2017-02-23 12:30:00,74.97,75.08,74.9,75.06,44197.0,54.1242,54.2036,54.0736,54.1892,44197.0
2017-02-23 13:00:00,75.06,75.11,74.92,74.93,37480.0,54.1892,54.2253,54.0881,54.0953,37480.0
2017-02-23 13:30:00,74.94,75.05,74.91,74.94,46928.0,54.1025,54.1819,54.0809,54.1025,46928.0
2017-02-23 14:00:00,74.95,74.99,74.86,74.92,58077.0,54.1097,54.1386,54.0448,54.0881,58077.0
2017-02-23 14:30:00,74.9,74.93,74.87,74.9,61541.0,54.0736,54.0953,54.052,54.0736,61541.0
2017-02-23 15:00:00,74.89,75.07,74.87,74.92,61161.0,54.0664,54.1964,54.052,54.0881,61161.0
2017-02-23 15:30:00,74.93,74.99,74.79,74.86,181943.0,54.0953,54.1386,53.9942,54.0448,181943.0
2017-02-24 09:30:00,75.27,75.28,74.12,75.11,294625.0,54.3408,54.348,53.5105,54.2253,294625.0
2017-02-24 10:00:00,75.05,75.06,74.26,74.39,202215.0,54.1819,54.1892,53.6116,53.7055,202215.0
2017-02-24 10:30:00,74.37,74.48,74.24,74.38,80705.0,53.691,53.7704,53.5972,53.6982,80705.0
2017-02-24 11:00:00,74.4,74.46,74.12,74.3,115688.0,53.7127,53.756,53.5105,53.6405,115688.0
2017-02-24 11:30:00,74.28,74.31,74.11,74.2,66949.0,53.626,53.6477,53.5033,53.5683,66949.0
2017-02-24 12:00:00,74.2,74.23,73.97,73.99,85086.0,53.5683,53.5899,53.4022,53.4167,85086.0
2017-02-24 12:30:00,73.99,74.09,73.99,74.03,51611.0,53.4167,53.4889,53.4167,53.4456,51611.0
2017-02-24 13:00:00,74.03,74.09,73.72,73.74,60547.0,53.4456,53.4889,53.2218,53.2362,60547.0
2017-02-24 13:30:00,73.75,73.77,73.62,73.68,65704.0,53.2434,53.2578,53.1496,53.1929,65704.0
2017-02-24 14:00:00,73.68,73.68,73.5,73.57,73544.0,53.1929,53.1929,53.0629,53.1135,73544.0
2017-02-24 14:30:00,73.57,74.0,73.56,73.99,99198.0,53.1135,53.4239,53.1062,53.4167,99198.0
2017-02-24 15:00:00,73.99,74.07,73.76,73.78,96427.0,53.4167,53.4744,53.2506,53.2651,96427.0
2017-02-24 15:30:00,73.79,73.89,73.63,73.76,412943.0,53.2723,53.3445,53.1568,53.2506,412943.0
2017-02-27 09:30:00,74.08,74.26,73.83,74.05,274220.0,53.4817,53.6116,53.3012,53.46,274220.0
2017-02-27 10:00:00,74.05,74.17,73.87,74.11,158536.0,53.46,53.5466,53.33,53.5033,158536.0
2017-02-27 10:30:00,74.12,74.29,73.96,73.97,129154.0,53.5105,53.6333,53.395,53.4022,129154.0
2017-02-27 11:00:00,73.98,74.1,73.88,74.05,94132.0,53.4095,53.4961,53.3373,53.46,94132.0
2017-02-27 11:30:00,74.05,74.14,73.94,73.94,70166.0,53.46,53.525,53.3806,53.3806,70166.0
2017-02-27 12:00:00,73.95,74.26,73.95,74.15,55675.0,53.3878,53.6116,53.3878,53.5322,55675.0
2017-02-27 12:30:00,74.14,74.17,74.05,74.07,45448.0,53.525,53.5466,53.46,53.4744,45448.0
2017-02-27 13:00:00,74.06,74.16,74.03,74.07,44772.0,53.4672,53.5394,53.4456,53.4744,44772.0
2017-02-27 13:30:00,74.06,74.27,74.06,74.23,34231.0,53.4672,53.6188,53.4672,53.5899,34231.0
2017-02-27 14:00:00,74.23,74.31,74.16,74.25,61939.0,53.5899,53.6477,53.5394,53.6044,61939.0
2017-02-27 14:30:00,74.25,74.29,73.97,73.97,175389.0,53.6044,53.6333,53.4022,53.4022,175389.0
2017-02-27 15:00:00,73.98,73.98,73.69,73.84,134221.0,53.4095,53.4095,53.2001,53.3084,134221.0
2017-02-27 15:30:00,73.84,74.35,73.84,74.17,351362.0,53.3084,53.6766,53.3084,53.5466,351362.0
2017-02-28 09:30:00,73.69,74.14,73.48,73.55,163746.0,53.2001,53.525,53.0485,53.099,163746.0
2017-02-28 10:00:00,73.54,73.77,73.54,73.68,83847.0,53.0918,53.2578,53.0918,53.1929,83847.0
2017-02-28 10:30:00,73.68,73.72,73.34,73.42,60591.0,53.1929,53.2218,52.9474,53.0052,60591.0
2017-02-28 11:00:00,73.46,73.47,73.25,73.32,45373.0,53.034,53.0413,52.8824,52.933,45373.0
2017-02-28 11:30:00,73.33,73.42,73.09,73.1,70713.0,52.9402,53.0052,52.7669,52.7741,70713.0
2017-02-28 12:00:00,73.11,73.14,72.9,72.99,82451.0,52.7814,52.803,52.6298,52.6947,82451.0
2017-02-28 12:30:00,72.99,73.12,72.91,73.06,62259.0,52.6947,52.7886,52.637,52.7453,62259.0
2017-02-28 13:00:00,73.04,73.16,73.04,73.1,29350.0,52.7308,52.8175,52.7308,52.7741,29350.0
2017-02-28 13:30:00,73.09,73.12,72.99,73.04,35643.0,52.7669,52.7886,52.6947,52.7308,35643.0
2017-02-28 14:00:00,73.06,73.1,72.95,72.99,59589.0,52.7453,52.7741,52.6659,52.6947,59589.0
2017-02-28 14:30:00,72.98,73.01,72.87,72.95,93103.0,52.6875,52.7092,52.6081,52.6659,93103.0
2017-02-28 15:00:00,72.95,72.97,72.78,72.81,119294.0,52.6659,52.6803,52.5431,52.5648,119294.0
2017-02-28 15:30:00,72.81,72.85,72.67,72.67,256975.0,52.5648,52.5937,52.4637,52.4637,256975.0
2017-03-01 09:30:00,73.41,73.61,72.79,73.14,197848.0,52.9979,53.1423,52.5503,52.803,197848.0
2017-03-01 10:00:00,73.15,73.15,72.78,72.93,115056.0,52.8102,52.8102,52.5431,52.6514,115056.0
2017-03-01 10:30:00,72.96,72.99,72.72,72.86,160116.0,52.6731,52.6947,52.4998,52.6009,160116.0
2017-03-01 11:00:00,72.87,73.15,72.87,73.0,79796.0,52.6081,52.8102,52.6081,52.702,79796.0
2017-03-01 11:30:00,73.01,73.16,73.0,73.06,100400.0,52.7092,52.8175,52.702,52.7453,100400.0
2017-03-01 12:00:00,73.06,73.26,73.06,73.12,75551.0,52.7453,52.8897,52.7453,52.7886,75551.0
2017-03-01 12:30:00,73.14,73.15,73.07,73.15,39711.0,52.803,52.8102,52.7525,52.8102,39711.0
2017-03-01 13:00:00,73.16,73.25,73.13,73.25,95348.0,52.8175,52.8824,52.7958,52.8824,95348.0
2017-03-01 13:30:00,73.24,73.26,73.09,73.12,81311.0,52.8752,52.8897,52.7669,52.7886,81311.0
2017-03-01 14:00:00,73.12,73.34,73.11,73.33,84072.0,52.7886,52.9474,52.7814,52.9402,84072.0
2017-03-01 14:30:00,73.32,73.37,73.27,73.29,80028.0,52.933,52.9691,52.8969,52.9113,80028.0
2017-03-01 15:00:00,73.29,73.29,73.15,73.19,112081.0,52.9113,52.9113,52.8102,52.8391,112081.0
2017-03-01 15:30:00,73.19,73.22,73.04,73.14,206924.0,52.8391,52.8608,52.7308,52.803,206924.0
2017-03-02 09:30:00,73.26,73.38,72.8,73.13,155751.0,52.8897,52.9763,52.5576,52.7958,155751.0
2017-03-02 10:00:00,73.13,73.15,72.84,73.04,85383.0,52.7958,52.8102,52.5864,52.7308,85383.0
2017-03-02 10:30:00,73.03,73.33,72.99,73.31,104074.0,52.7236,52.9402,52.6947,52.9258,104074.0
2017-03-02 11:00:00,73.3,73.32,73.21,73.23,42798.0,52.9185,52.933,52.8536,52.868,42798.0
2017-03-02 11:30:00,73.25,73.3,73.11,73.22,61015.0,52.8824,52.9185,52.7814,52.8608,61015.0
2017-03-02 12:00:00,73.21,73.26,73.04,73.04,42734.0,52.8536,52.8897,52.7308,52.7308,42734.0
2017-03-02 12:30:00,73.04,73.2,73.04,73.18,88642.0,52.7308,52.8463,52.7308,52.8319,88642.0
2017-03-02 13:00:00,73.17,73.29,73.06,73.29,63654.0,52.8247,52.9113,52.7453,52.9113,63654.0
2017-03-02 13:30:00,73.3,73.31,73.13,73.19,42524.0,52.9185,52.9258,52.7958,52.8391,42524.0
2017-03-02 14:00:00,73.19,73.22,73.1,73.2,51813.0,52.8391,52.8608,52.7741,52.8463,51813.0
2017-03-02 14:30:00,73.2,73.24,73.15,73.21,39596.0,52.8463,52.8752,52.8102,52.8536,39596.0
2017-03-02 15:00:00,73.21,73.21,72.98,73.1,62137.0,52.8536,52.8536,52.6875,52.7741,62137.0
2017-03-02 15:30:00,73.1,73.18,73.01,73.06,154355.0,52.7741,52.8319,52.7092,52.7453,154355.0
2017-03-03 09:30:00,72.97,73.15,72.87,72.94,81761.0,52.6803,52.8102,52.6081,52.6586,81761.0
2017-03-03 10:00:00,72.91,73.0,72.82,72.92,76565.0,52.637,52.702,52.572,52.6442,76565.0
2017-03-03 10:30:00,72.93,73.15,72.93,73.07,68291.0,52.6514,52.8102,52.6514,52.7525,68291.0
2017-03-03 11:00:00,73.06,73.14,72.99,73.1,42115.0,52.7453,52.803,52.6947,52.7741,42115.0
2017-03-03 11:30:00,73.09,73.24,73.09,73.22,32485.0,52.7669,52.8752,52.7669,52.8608,32485.0
2017-03-03 12:00:00,73.23,73.33,73.19,73.32,51418.0,52.868,52.9402,52.8391,52.933,51418.0
2017-03-03 12:30:00,73.31,73.4,73.31,73.36,37911.0,52.9258,52.9907,52.9258,52.9619,37911.0
2017-03-03 13:00:00,73.36,73.41,73.27,73.34,42750.0,52.9619,52.9979,52.8969,52.9474,42750.0
2017-03-03 13:30:00,73.34,73.45,73.26,73.43,41219.0,52.9474,53.0268,52.8897,53.0124,41219.0
2017-03-03 14:00:00,73.42,73.54,73.41,73.49,31530.0,53.0052,53.0918,52.9979,53.0557,31530.0
2017-03-03 14:30:00,73.47,73.52,73.44,73.48,44514.0,53.0413,53.0774,53.0196,53.0485,44514.0
2017-03-03 15:00:00,73.48,73.51,73.37,73.43,46046.0,53.0485,53.0701,52.9691,53.0124,46046.0
2017-03-03 15:30:00,73.43,73.58,73.4,73.45,127692.0,53.0124,53.1207,52.9907,53.0268,127692.0
2017-03-06 09:30:00,73.16,73.57,72.85,73.5,108885.0,52.8175,53.1135,52.5937,53.0629,108885.0
2017-03-06 10:00:00,73.5,73.79,73.44,73.64,89425.0,53.0629,53.2723,53.0196,53.164,89425.0
2017-03-06 10:30:00,73.65,73.75,73.47,73.75,57176.0,53.1712,53.2434,53.0413,53.2434,57176.0
2017-03-06 11:00:00,73.75,74.0,73.71,73.94,61969.0,53.2434,53.4239,53.2145,53.3806,61969.0
2017-03-06 11:30:00,73.95,73.96,73.73,73.75,38224.0,53.3878,53.395,53.229,53.2434,38224.0
2017-03-06 12:00:00,73.75,73.84,73.74,73.77,20172.0,53.2434,53.3084,53.2362,53.2578,20172.0
2017-03-06 12:30:00,73.77,73.83,73.66,73.71,23672.0,53.2578,53.3012,53.1784,53.2145,23672.0
2017-03-06 13:00:00,73.71,73.83,73.69,73.77,18539.0,53.2145,53.3012,53.2001,53.2578,18539.0
2017-03-06 13:30:00,73.78,73.84,73.74,73.82,39269.0,53.2651,53.3084,53.2362,53.2939,39269.0
2017-03-06 14:00:00,73.83,73.87,73.81,73.86,27338.0,53.3012,53.33,53.2867,53.3228,27338.0
2017-03-06 14:30:00,73.85,73.91,73.8,73.89,43097.0,53.3156,53.3589,53.2795,53.3445,43097.0
2017-03-06 15:00:00,73.9,73.9,73.82,73.87,31422.0,53.3517,53.3517,53.2939,53.33,31422.0
2017-03-06 15:30:00,73.85,73.94,73.76,73.89,140206.0,53.3156,53.3806,53.2506,53.3445,140206.0
2017-03-07 09:30:00,73.64,74.0,73.64,73.74,100147.0,53.164,53.4239,53.164,53.2362,100147.0
2017-03-07 10:00:00,73.75,74.04,73.68,73.99,70704.0,53.2434,53.4528,53.1929,53.4167,70704.0
2017-03-07 10:30:00,74.01,74.01,73.78,73.83,70261.0,53.4311,53.4311,53.2651,53.3012,70261.0
2017-03-07 11:00:00,73.85,73.95,73.85,73.92,51020.0,53.3156,53.3878,53.3156,53.3661,51020.0
2017-03-07 11:30:00,73.91,74.01,73.86,73.92,65598.0,53.3589,53.4311,53.3228,53.3661,65598.0
2017-03-07 12:00:00,73.94,73.95,73.79,73.88,22949.0,53.3806,53.3878,53.2723,53.3373,22949.0
2017-03-07 12:30:00,73.88,73.97,73.85,73.95,32886.0,53.3373,53.4022,53.3156,53.3878,32886.0
2017-03-07 13:00:00,73.96,73.99,73.84,73.89,16627.0,53.395,53.4167,53.3084,53.3445,16627.0
2017-03-07 13:30:00,73.84,73.86,73.75,73.75,22657.0,53.3084,53.3228,53.2434,53.2434,22657.0
2017-03-07 14:00:00,73.74,73.82,73.69,73.73,25040.0,53.2362,53.2939,53.2001,53.229,25040.0
2017-03-07 14:30:00,73.74,73.77,73.64,73.65,35324.0,53.2362,53.2578,53.164,53.1712,35324.0
2017-03-07 15:00:00,73.65,73.73,73.61,73.64,97708.0,53.1712,53.229,53.1423,53.164,97708.0
2017-03-07 15:30:00,73.65,73.66,73.51,73.59,261815.0,53.1712,53.1784,53.0701,53.1279,261815.0
2017-03-08 09:30:00,73.63,73.84,73.54,73.61,67844.0,53.1568,53.3084,53.0918,53.1423,67844.0
2017-03-08 10:00:00,73.64,73.68,73.53,73.59,41330.0,53.164,53.1929,53.0846,53.1279,41330.0
2017-03-08 10:30:00,73.62,73.73,73.56,73.58,32134.0,53.1496,53.229,53.1062,53.1207,32134.0
2017-03-08 11:00:00,73.59,73.6,73.44,73.49,48796.0,53.1279,53.1351,53.0196,53.0557,48796.0
2017-03-08 11:30:00,73.49,73.49,73.3,73.31,24175.0,53.0557,53.0557,52.9185,52.9258,24175.0
2017-03-08 12:00:00,73.32,73.4,73.28,73.37,38302.0,52.933,52.9907,52.9041,52.9691,38302.0
2017-03-08 12:30:00,73.36,73.4,73.22,73.23,26665.0,52.9619,52.9907,52.8608,52.868,26665.0
2017-03-08 13:00:00,73.24,73.31,73.13,73.13,29372.0,52.8752,52.9258,52.7958,52.7958,29372.0
2017-03-08 13:30:00,73.13,73.18,73.08,73.16,21606.0,52.7958,52.8319,52.7597,52.8175,21606.0
2017-03-08 14:00:00,73.18,73.2,72.95,73.03,43559.0,52.8319,52.8463,52.6659,52.7236,43559.0
2017-03-08 14:30:00,73.02,73.06,72.93,73.0,52153.0,52.7164,52.7453,52.6514,52.702,52153.0
2017-03-08 15:00:00,73.0,73.04,72.91,72.93,43092.0,52.702,52.7308,52.637,52.6514,43092.0
2017-03-08 15:30:00,72.92,72.96,72.82,72.87,122343.0,52.6442,52.6731,52.572,52.6081,122343.0
2017-03-09 09:30:00,72.88,73.16,72.51,73.02,113211.0,52.6153,52.8175,52.3482,52.7164,113211.0
2017-03-09 10:00:00,73.03,73.11,72.8,72.92,106851.0,52.7236,52.7814,52.5576,52.6442,106851.0
2017-03-09 10:30:00,72.92,73.0,72.76,72.94,43289.0,52.6442,52.702,52.5287,52.6586,43289.0
2017-03-09 11:00:00,72.95,73.01,72.82,72.95,62511.0,52.6659,52.7092,52.572,52.6659,62511.0
2017-03-09 11:30:00,72.94,73.08,72.93,73.04,31997.0,52.6586,52.7597,52.6514,52.7308,31997.0
2017-03-09 12:00:00,73.05,73.11,73.0,73.03,34230.0,52.738,52.7814,52.702,52.7236,34230.0
2017-03-09 12:30:00,73.04,73.09,72.9,72.97,31784.0,52.7308,52.7669,52.6298,52.6803,31784.0
2017-03-09 13:00:00,72.95,73.05,72.95,72.96,14352.0,52.6659,52.738,52.6659,52.6731,14352.0
2017-03-09 13:30:00,72.94,72.94,72.83,72.83,26821.0,52.6586,52.6586,52.5792,52.5792,26821.0
2017-03-09 14:00:00,72.85,72.85,72.56,72.68,46969.0,52.5937,52.5937,52.3843,52.4709,46969.0
2017-03-09 14:30:00,72.69,72.77,72.63,72.75,47921.0,52.4781,52.5359,52.4348,52.5215,47921.0
2017-03-09 15:00:00,72.75,72.89,72.75,72.79,52005.0,52.5215,52.6225,52.5215,52.5503,52005.0
2017-03-09 15:30:00,72.81,72.9,72.74,72.79,97132.0,52.5648,52.6298,52.5142,52.5503,97132.0
2017-03-10 09:30:00,73.4,73.48,73.07,73.45,122875.0,52.9907,53.0485,52.7525,53.0268,122875.0
2017-03-10 10:00:00,73.48,73.49,73.11,73.14,90800.0,53.0485,53.0557,52.7814,52.803,90800.0
2017-03-10 10:30:00,73.14,73.25,72.98,73.12,169236.0,52.803,52.8824,52.6875,52.7886,169236.0
2017-03-10 11:00:00,73.11,73.13,72.76,72.95,56731.0,52.7814,52.7958,52.5287,52.6659,56731.0
2017-03-10 11:30:00,72.96,72.96,72.65,72.65,46578.0,52.6731,52.6731,52.4493,52.4493,46578.0
2017-03-10 12:00:00,72.65,72.84,72.57,72.69,78059.0,52.4493,52.5864,52.3915,52.4781,78059.0
2017-03-10 12:30:00,72.7,72.75,72.45,72.55,60778.0,52.4854,52.5215,52.3049,52.3771,60778.0
2017-03-10 13:00:00,72.53,72.58,72.18,72.21,130253.0,52.3626,52.3987,52.11,52.1316,130253.0
2017-03-10 13:30:00,72.21,72.22,71.98,72.16,128105.0,52.1316,52.1388,51.9656,52.0955,128105.0
2017-03-10 14:00:00,72.15,72.37,72.12,72.37,77263.0,52.0883,52.2471,52.0666,52.2471,77263.0
2017-03-10 14:30:00,72.39,72.46,72.25,72.31,83747.0,52.2616,52.3121,52.1605,52.2038,83747.0
2017-03-10 15:00:00,72.31,72.44,72.31,72.43,60109.0,52.2038,52.2977,52.2038,52.2904,60109.0
2017-03-10 15:30:00,72.45,72.58,72.38,72.55,155890.0,52.3049,52.3987,52.2543,52.3771,155890.0
2017-03-13 09:30:00,72.42,72.89,72.33,72.38,214851.0,52.2832,52.6225,52.2182,52.2543,214851.0
2017-03-13 10:00:00,72.38,72.7,72.3,72.57,217355.0,52.2543,52.4854,52.1966,52.3915,217355.0
2017-03-13 10:30:00,72.56,72.61,72.37,72.38,89231.0,52.3843,52.4204,52.2471,52.2543,89231.0
2017-03-13 11:00:00,72.36,72.55,72.35,72.41,69075.0,52.2399,52.3771,52.2327,52.276,69075.0
2017-03-13 11:30:00,72.39,72.57,72.32,72.55,109578.0,52.2616,52.3915,52.211,52.3771,109578.0
2017-03-13 12:00:00,72.55,72.62,72.45,72.48,46639.0,52.3771,52.4276,52.3049,52.3265,46639.0
2017-03-13 12:30:00,72.48,72.59,72.47,72.54,42125.0,52.3265,52.406,52.3193,52.3699,42125.0
2017-03-13 13:00:00,72.54,72.59,72.48,72.55,25843.0,52.3699,52.406,52.3265,52.3771,25843.0
2017-03-13 13:30:00,72.55,72.65,72.53,72.53,47896.0,52.3771,52.4493,52.3626,52.3626,47896.0
2017-03-13 14:00:00,72.53,72.63,72.51,72.63,42399.0,52.3626,52.4348,52.3482,52.4348,42399.0
2017-03-13 14:30:00,72.62,72.74,72.58,72.64,65686.0,52.4276,52.5142,52.3987,52.4421,65686.0
2017-03-13 15:00:00,72.64,72.65,72.5,72.58,104179.0,52.4421,52.4493,52.341,52.3987,104179.0
2017-03-13 15:30:00,72.58,72.61,72.44,72.52,227532.0,52.3987,52.4204,52.2977,52.3554,227532.0
2017-03-14 09:30:00,72.15,72.33,72.02,72.28,102410.0,52.0883,52.2182,51.9944,52.1822,102410.0
2017-03-14 10:00:00,72.26,72.41,72.11,72.32,75626.0,52.1677,52.276,52.0594,52.211,75626.0
2017-03-14 10:30:00,72.31,72.34,72.0,72.24,71013.0,52.2038,52.2255,51.98,52.1533,71013.0
2017-03-14 11:00:00,72.23,72.53,72.18,72.52,78569.0,52.1461,52.3626,52.11,52.3554,78569.0
2017-03-14 11:30:00,72.51,72.54,72.42,72.46,35458.0,52.3482,52.3699,52.2832,52.3121,35458.0
2017-03-14 12:00:00,72.45,72.46,72.2,72.32,28532.0,52.3049,52.3121,52.1244,52.211,28532.0
2017-03-14 12:30:00,72.3,72.37,72.21,72.23,20202.0,52.1966,52.2471,52.1316,52.1461,20202.0
2017-03-14 13:00:00,72.23,72.36,72.2,72.36,40798.0,52.1461,52.2399,52.1244,52.2399,40798.0
2017-03-14 13:30:00,72.36,72.42,72.18,72.22,44683.0,52.2399,52.2832,52.11,52.1388,44683.0
2017-03-14 14:00:00,72.21,72.33,72.16,72.3,24526.0,52.1316,52.2182,52.0955,52.1966,24526.0
2017-03-14 14:30:00,72.29,72.41,72.26,72.39,40722.0,52.1894,52.276,52.1677,52.2616,40722.0
2017-03-14 15:00:00,72.39,72.39,72.16,72.18,61440.0,52.2616,52.2616,52.0955,52.11,61440.0
2017-03-14 15:30:00,72.19,72.24,72.03,72.14,195728.0,52.1172,52.1533,52.0017,52.0811,195728.0
2017-03-15 09:30:00,72.29,72.48,71.86,72.03,194531.0,52.1894,52.3265,51.8789,52.0017,194531.0
2017-03-15 10:00:00,72.05,72.43,71.94,72.38,91172.0,52.0161,52.2904,51.9367,52.2543,91172.0
2017-03-15 10:30:00,72.42,72.5,72.27,72.3,80544.0,52.2832,52.341,52.1749,52.1966,80544.0
2017-03-15 11:00:00,72.29,72.29,72.1,72.21,46435.0,52.1894,52.1894,52.0522,52.1316,46435.0
2017-03-15 11:30:00,72.21,72.35,72.19,72.3,47182.0,52.1316,52.2327,52.1172,52.1966,47182.0
2017-03-15 12:00:00,72.26,72.33,72.03,72.03,60783.0,52.1677,52.2182,52.0017,52.0017,60783.0
2017-03-15 12:30:00,72.04,72.15,71.83,71.92,82680.0,52.0089,52.0883,51.8573,51.9223,82680.0
2017-03-15 13:00:00,71.91,71.91,71.75,71.86,80959.0,51.915,51.915,51.7995,51.8789,80959.0
2017-03-15 13:30:00,71.86,71.93,71.71,71.77,40154.0,51.8789,51.9295,51.7706,51.814,40154.0
2017-03-15 14:00:00,71.76,72.53,71.76,72.37,147621.0,51.8067,52.3626,51.8067,52.2471,147621.0
2017-03-15 14:30:00,72.37,72.78,72.35,72.62,134734.0,52.2471,52.5431,52.2327,52.4276,134734.0
2017-03-15 15:00:00,72.61,72.7,72.41,72.48,96095.0,52.4204,52.4854,52.276,52.3265,96095.0
2017-03-15 15:30:00,72.47,72.71,72.46,72.63,168402.0,52.3193,52.4926,52.3121,52.4348,168402.0
2017-03-16 09:30:00,72.34,73.26,72.32,73.25,121191.0,52.2255,52.8897,52.211,52.8824,121191.0
2017-03-16 10:00:00,73.26,73.39,73.08,73.22,92198.0,52.8897,52.9835,52.7597,52.8608,92198.0
2017-03-16 10:30:00,73.2,73.5,73.2,73.44,72701.0,52.8463,53.0629,52.8463,53.0196,72701.0
2017-03-16 11:00:00,73.45,73.49,73.23,73.32,122718.0,53.0268,53.0557,52.868,52.933,122718.0
2017-03-16 11:30:00,73.31,73.52,73.29,73.5,51339.0,52.9258,53.0774,52.9113,53.0629,51339.0
2017-03-16 12:00:00,73.5,73.51,73.28,73.32,36284.0,53.0629,53.0701,52.9041,52.933,36284.0
2017-03-16 12:30:00,73.33,73.43,73.3,73.43,27100.0,52.9402,53.0124,52.9185,53.0124,27100.0
2017-03-16 13:00:00,73.42,73.44,73.23,73.29,38057.0,53.0052,53.0196,52.868,52.9113,38057.0
2017-03-16 13:30:00,73.28,73.32,73.2,73.23,43379.0,52.9041,52.933,52.8463,52.868,43379.0
2017-03-16 14:00:00,73.24,73.3,73.15,73.18,39057.0,52.8752,52.9185,52.8102,52.8319,39057.0
2017-03-16 14:30:00,73.17,73.18,73.04,73.06,40047.0,52.8247,52.8319,52.7308,52.7453,40047.0
2017-03-16 15:00:00,73.06,73.06,72.93,73.02,60458.0,52.7453,52.7453,52.6514,52.7164,60458.0
2017-03-16 15:30:00,73.02,73.02,72.87,72.92,101917.0,52.7164,52.7164,52.6081,52.6442,101917.0
2017-03-17 09:30:00,72.89,73.2,72.84,73.1,53557.0,52.6225,52.8463,52.5864,52.7741,53557.0
2017-03-17 10:00:00,73.1,73.18,72.88,72.95,60049.0,52.7741,52.8319,52.6153,52.6659,60049.0
2017-03-17 10:30:00,73.01,73.03,72.74,72.83,59807.0,52.7092,52.7236,52.5142,52.5792,59807.0
2017-03-17 11:00:00,72.83,72.83,72.7,72.71,36327.0,52.5792,52.5792,52.4854,52.4926,36327.0
2017-03-17 11:30:00,72.72,72.79,72.63,72.65,36618.0,52.4998,52.5503,52.4348,52.4493,36618.0
2017-03-17 12:00:00,72.69,72.75,72.64,72.68,41113.0,52.4781,52.5215,52.4421,52.4709,41113.0
2017-03-17 12:30:00,72.68,72.85,72.68,72.75,54311.0,52.4709,52.5937,52.4709,52.5215,54311.0
2017-03-17 13:00:00,72.74,72.93,72.73,72.87,42228.0,52.5142,52.6514,52.507,52.6081,42228.0
2017-03-17 13:30:00,72.87,72.94,72.86,72.89,27550.0,52.6081,52.6586,52.6009,52.6225,27550.0
2017-03-17 14:00:00,72.9,72.95,72.82,72.91,26879.0,52.6298,52.6659,52.572,52.637,26879.0
2017-03-17 14:30:00,72.89,73.02,72.87,72.91,54587.0,52.6225,52.7164,52.6081,52.637,54587.0
2017-03-17 15:00:00,72.91,72.96,72.81,72.82,36438.0,52.637,52.6731,52.5648,52.572,36438.0
2017-03-17 15:30:00,72.81,72.88,72.57,72.57,241619.0,52.5648,52.6153,52.3915,52.3915,241619.0
2017-03-20 09:30:00,72.34,72.49,72.22,72.41,82112.0,52.2255,52.3338,52.1388,52.276,82112.0
2017-03-20 10:00:00,72.43,72.61,72.39,72.56,49060.0,52.2904,52.4204,52.2616,52.3843,49060.0
2017-03-20 10:30:00,72.56,72.63,72.44,72.61,29331.0,52.3843,52.4348,52.2977,52.4204,29331.0
2017-03-20 11:00:00,72.62,72.68,72.4,72.41,35030.0,52.4276,52.4709,52.2688,52.276,35030.0
2017-03-20 11:30:00,72.4,72.4,72.26,72.35,44568.0,52.2688,52.2688,52.1677,52.2327,44568.0
2017-03-20 12:00:00,72.34,72.35,71.82,71.82,90164.0,52.2255,52.2327,51.8501,51.8501,90164.0
2017-03-20 12:30:00,71.81,72.08,71.81,71.96,45689.0,51.8428,52.0378,51.8428,51.9511,45689.0
2017-03-20 13:00:00,71.98,72.09,71.95,72.06,27651.0,51.9656,52.045,51.9439,52.0233,27651.0
2017-03-20 13:30:00,72.06,72.16,72.0,72.04,50830.0,52.0233,52.0955,51.98,52.0089,50830.0
2017-03-20 14:00:00,72.05,72.26,72.01,72.25,42243.0,52.0161,52.1677,51.9872,52.1605,42243.0
2017-03-20 14:30:00,72.25,72.29,72.04,72.18,59385.0,52.1605,52.1894,52.0089,52.11,59385.0
2017-03-20 15:00:00,72.18,72.25,72.16,72.22,57685.0,52.11,52.1605,52.0955,52.1388,57685.0
2017-03-20 15:30:00,72.21,72.29,72.09,72.11,145304.0,52.1316,52.1894,52.045,52.0594,145304.0
2017-03-21 09:30:00,72.47,73.2,72.43,73.18,168609.0,52.3193,52.8463,52.2904,52.8319,168609.0
2017-03-21 10:00:00,73.18,73.2,72.89,72.89,118813.0,52.8319,52.8463,52.6225,52.6225,118813.0
2017-03-21 10:30:00,72.89,73.03,72.74,72.86,112101.0,52.6225,52.7236,52.5142,52.6009,112101.0
2017-03-21 11:00:00,72.87,72.87,72.11,72.2,167717.0,52.6081,52.6081,52.0594,52.1244,167717.0
2017-03-21 11:30:00,72.22,72.25,71.99,72.15,131986.0,52.1388,52.1605,51.9728,52.0883,131986.0
2017-03-21 12:00:00,72.14,72.32,72.1,72.18,96034.0,52.0811,52.211,52.0522,52.11,96034.0
2017-03-21 12:30:00,72.18,72.22,71.91,72.0,82011.0,52.11,52.1388,51.915,51.98,82011.0
2017-03-21 13:00:00,71.99,72.05,71.58,71.64,100247.0,51.9728,52.0161,51.6768,51.7201,100247.0
2017-03-21 13:30:00,71.67,71.75,71.57,71.68,103987.0,51.7418,51.7995,51.6696,51.749,103987.0
2017-03-21 14:00:00,71.69,71.8,71.5,71.58,172642.0,51.7562,51.8356,51.619,51.6768,172642.0
2017-03-21 14:30:00,71.58,71.65,71.44,71.56,74229.0,51.6768,51.7273,51.5757,51.6624,74229.0
2017-03-21 15:00:00,71.56,71.61,71.51,71.58,125177.0,51.6624,51.6984,51.6263,51.6768,125177.0
2017-03-21 15:30:00,71.58,71.6,71.3,71.44,428086.0,51.6768,51.6912,51.4746,51.5757,428086.0
2017-03-22 09:30:00,70.8,70.93,70.36,70.45,118261.0,51.1137,51.2075,50.796,50.861,118261.0
2017-03-22 10:00:00,70.48,70.82,70.44,70.72,85475.0,50.8827,51.1281,50.8538,51.0559,85475.0
2017-03-22 10:30:00,70.73,71.01,70.58,71.01,136320.0,51.0631,51.2653,50.9548,51.2653,136320.0
2017-03-22 11:00:00,71.01,71.37,70.93,71.32,75829.0,51.2653,51.5252,51.2075,51.4891,75829.0
2017-03-22 11:30:00,71.33,71.65,71.18,71.64,78939.0,51.4963,51.7273,51.388,51.7201,78939.0
2017-03-22 12:00:00,71.64,71.64,71.35,71.41,50617.0,51.7201,51.7201,51.5107,51.5541,50617.0
2017-03-22 12:30:00,71.4,71.4,71.15,71.29,55173.0,51.5468,51.5468,51.3664,51.4674,55173.0
2017-03-22 13:00:00,71.28,71.33,71.07,71.33,51077.0,51.4602,51.4963,51.3086,51.4963,51077.0
2017-03-22 13:30:00,71.33,71.47,71.33,71.42,45611.0,51.4963,51.5974,51.4963,51.5613,45611.0
2017-03-22 14:00:00,71.43,71.53,71.4,71.5,70108.0,51.5685,51.6407,51.5468,51.619,70108.0
2017-03-22 14:30:00,71.48,71.7,71.48,71.7,58428.0,51.6046,51.7634,51.6046,51.7634,58428.0
2017-03-22 15:00:00,71.68,71.69,71.46,71.51,79451.0,51.749,51.7562,51.5902,51.6263,79451.0
2017-03-22 15:30:00,71.5,71.51,71.39,71.44,158002.0,51.619,51.6263,51.5396,51.5757,158002.0
2017-03-23 09:30:00,71.5,72.16,71.48,72.09,115662.0,51.619,52.0955,51.6046,52.045,115662.0
2017-03-23 10:00:00,72.12,72.29,72.03,72.25,99610.0,52.0666,52.1894,52.0017,52.1605,99610.0
2017-03-23 10:30:00,72.25,72.59,72.23,72.4,70350.0,52.1605,52.406,52.1461,52.2688,70350.0
2017-03-23 11:00:00,72.4,72.78,72.36,72.67,64397.0,52.2688,52.5431,52.2399,52.4637,64397.0
2017-03-23 11:30:00,72.65,72.72,72.49,72.64,73551.0,52.4493,52.4998,52.3338,52.4421,73551.0
2017-03-23 12:00:00,72.63,72.74,72.61,72.68,34782.0,52.4348,52.5142,52.4204,52.4709,34782.0
2017-03-23 12:30:00,72.67,72.72,72.59,72.7,27856.0,52.4637,52.4998,52.406,52.4854,27856.0
2017-03-23 13:00:00,72.7,72.71,72.39,72.39,56475.0,52.4854,52.4926,52.2616,52.2616,56475.0
2017-03-23 13:30:00,72.41,72.53,72.39,72.41,35102.0,52.276,52.3626,52.2616,52.276,35102.0
2017-03-23 14:00:00,72.4,72.56,72.4,72.54,23983.0,52.2688,52.3843,52.2688,52.3699,23983.0
2017-03-23 14:30:00,72.53,72.66,72.49,72.6,46502.0,52.3626,52.4565,52.3338,52.4132,46502.0
2017-03-23 15:00:00,72.61,72.61,72.28,72.28,53540.0,52.4204,52.4204,52.1822,52.1822,53540.0
2017-03-23 15:30:00,72.29,72.41,72.17,72.4,191002.0,52.1894,52.276,52.1027,52.2688,191002.0
2017-03-24 09:30:00,72.47,72.84,72.36,72.41,126266.0,52.3193,52.5864,52.2399,52.276,126266.0
2017-03-24 10:00:00,72.42,72.55,72.33,72.51,78712.0,52.2832,52.3771,52.2182,52.3482,78712.0
2017-03-24 10:30:00,72.5,72.52,72.38,72.49,70485.0,52.341,52.3554,52.2543,52.3338,70485.0
2017-03-24 11:00:00,72.49,72.5,72.36,72.38,46174.0,52.3338,52.341,52.2399,52.2543,46174.0
2017-03-24 11:30:00,72.38,72.53,72.37,72.51,24975.0,52.2543,52.3626,52.2471,52.3482,24975.0
2017-03-24 12:00:00,72.5,72.53,72.33,72.42,55684.0,52.341,52.3626,52.2182,52.2832,55684.0
2017-03-24 12:30:00,72.44,72.54,72.4,72.47,35028.0,52.2977,52.3699,52.2688,52.3193,35028.0
2017-03-24 13:00:00,72.48,72.49,72.36,72.46,29000.0,52.3265,52.3338,52.2399,52.3121,29000.0
2017-03-24 13:30:00,72.44,72.45,72.27,72.28,26876.0,52.2977,52.3049,52.1749,52.1822,26876.0
2017-03-24 14:00:00,72.3,72.35,72.26,72.28,38881.0,52.1966,52.2327,52.1677,52.1822,38881.0
2017-03-24 14:30:00,72.29,72.34,72.14,72.15,31562.0,52.1894,52.2255,52.0811,52.0883,31562.0
2017-03-24 15:00:00,72.15,72.15,71.86,71.91,78917.0,52.0883,52.0883,51.8789,51.915,78917.0
2017-03-24 15:30:00,71.89,72.21,71.89,72.16,288944.0,51.9006,52.1316,51.9006,52.0955,288944.0
2017-03-27 09:30:00,71.54,72.03,71.39,72.02,206833.0,51.6479,52.0017,51.5396,51.9944,206833.0
2017-03-27 10:00:00,72.01,72.24,71.85,72.11,114523.0,51.9872,52.1533,51.8717,52.0594,114523.0
2017-03-27 10:30:00,72.11,72.36,72.02,72.35,54416.0,52.0594,52.2399,51.9944,52.2327,54416.0
2017-03-27 11:00:00,72.35,72.52,72.29,72.52,74741.0,52.2327,52.3554,52.1894,52.3554,74741.0
2017-03-27 11:30:00,72.52,72.63,72.45,72.63,49341.0,52.3554,52.4348,52.3049,52.4348,49341.0
2017-03-27 12:00:00,72.63,72.71,72.43,72.43,41993.0,52.4348,52.4926,52.2904,52.2904,41993.0
2017-03-27 12:30:00,72.44,72.54,72.4,72.5,29570.0,52.2977,52.3699,52.2688,52.341,29570.0
2017-03-27 13:00:00,72.5,72.57,72.48,72.51,31981.0,52.341,52.3915,52.3265,52.3482,31981.0
2017-03-27 13:30:00,72.5,72.54,72.4,72.41,43154.0,52.341,52.3699,52.2688,52.276,43154.0
2017-03-27 14:00:00,72.42,72.47,72.33,72.42,40256.0,52.2832,52.3193,52.2182,52.2832,40256.0
2017-03-27 14:30:00,72.38,72.42,72.31,72.35,33728.0,52.2543,52.2832,52.2038,52.2327,33728.0
2017-03-27 15:00:00,72.33,72.38,72.26,72.27,66797.0,52.2182,52.2543,52.1677,52.1749,66797.0
2017-03-27 15:30:00,72.28,72.45,72.26,72.38,149335.0,52.1822,52.3049,52.1677,52.2543,149335.0
2017-03-28 09:30:00,72.4,73.1,72.37,72.94,147997.0,52.2688,52.7741,52.2471,52.6586,147997.0
2017-03-28 10:00:00,72.95,73.15,72.82,72.88,77863.0,52.6659,52.8102,52.572,52.6153,77863.0
2017-03-28 10:30:00,72.86,73.12,72.76,73.05,46932.0,52.6009,52.7886,52.5287,52.738,46932.0
2017-03-28 11:00:00,73.06,73.19,73.04,73.18,37503.0,52.7453,52.8391,52.7308,52.8319,37503.0
2017-03-28 11:30:00,73.18,73.24,73.16,73.19,37153.0,52.8319,52.8752,52.8175,52.8391,37153.0
2017-03-28 12:00:00,73.17,73.39,73.17,73.28,32210.0,52.8247,52.9835,52.8247,52.9041,32210.0
2017-03-28 12:30:00,73.3,73.33,73.22,73.3,30314.0,52.9185,52.9402,52.8608,52.9185,30314.0
2017-03-28 13:00:00,73.29,73.37,73.24,73.25,29596.0,52.9113,52.9691,52.8752,52.8824,29596.0
2017-03-28 13:30:00,73.28,73.3,73.19,73.28,42689.0,52.9041,52.9185,52.8391,52.9041,42689.0
2017-03-28 14:00:00,73.29,73.37,73.2,73.2,78460.0,52.9113,52.9691,52.8463,52.8463,78460.0
2017-03-28 14:30:00,73.2,73.4,73.18,73.35,68179.0,52.8463,52.9907,52.8319,52.9546,68179.0
2017-03-28 15:00:00,73.35,73.35,73.19,73.24,37973.0,52.9546,52.9546,52.8391,52.8752,37973.0
2017-03-28 15:30:00,73.25,73.3,73.09,73.09,140427.0,52.8824,52.9185,52.7669,52.7669,140427.0
2017-03-29 09:30:00,73.2,73.35,72.95,73.28,181317.0,52.8463,52.9546,52.6659,52.9041,181317.0
2017-03-29 10:00:00,73.35,73.35,73.14,73.29,91937.0,52.9546,52.9546,52.803,52.9113,91937.0
2017-03-29 10:30:00,73.3,73.53,73.29,73.5,56680.0,52.9185,53.0846,52.9113,53.0629,56680.0
2017-03-29 11:00:00,73.52,73.61,73.41,73.47,35511.0,53.0774,53.1423,52.9979,53.0413,35511.0
2017-03-29 11:30:00,73.47,73.57,73.39,73.44,40148.0,53.0413,53.1135,52.9835,53.0196,40148.0
2017-03-29 12:00:00,73.46,73.55,73.41,73.45,54340.0,53.034,53.099,52.9979,53.0268,54340.0
2017-03-29 12:30:00,73.44,73.45,73.38,73.44,48475.0,53.0196,53.0268,52.9763,53.0196,48475.0
2017-03-29 13:00:00,73.43,73.63,73.43,73.61,35199.0,53.0124,53.1568,53.0124,53.1423,35199.0
2017-03-29 13:30:00,73.61,73.71,73.56,73.6,34805.0,53.1423,53.2145,53.1062,53.1351,34805.0
2017-03-29 14:00:00,73.58,73.73,73.57,73.72,32778.0,53.1207,53.229,53.1135,53.2218,32778.0
2017-03-29 14:30:00,73.72,73.76,73.65,73.73,48842.0,53.2218,53.2506,53.1712,53.229,48842.0
2017-03-29 15:00:00,73.73,73.73,73.61,73.62,30943.0,53.229,53.229,53.1423,53.1496,30943.0
2017-03-29 15:30:00,73.63,73.66,73.55,73.63,149281.0,53.1568,53.1784,53.099,53.1568,149281.0
2017-03-30 09:30:00,73.8,74.03,73.8,73.87,154416.0,53.2795,53.4456,53.2795,53.33,154416.0
2017-03-30 10:00:00,73.86,74.17,73.85,74.13,162663.0,53.3228,53.5466,53.3156,53.5177,162663.0
2017-03-30 10:30:00,74.12,74.24,74.06,74.08,90342.0,53.5105,53.5972,53.4672,53.4817,90342.0
2017-03-30 11:00:00,74.1,74.12,73.93,74.0,90638.0,53.4961,53.5105,53.3734,53.4239,90638.0
2017-03-30 11:30:00,74.0,74.09,73.85,73.89,50452.0,53.4239,53.4889,53.3156,53.3445,50452.0
2017-03-30 12:00:00,73.89,73.89,73.59,73.65,65678.0,53.3445,53.3445,53.1279,53.1712,65678.0
2017-03-30 12:30:00,73.65,73.66,73.31,73.39,55238.0,53.1712,53.1784,52.9258,52.9835,55238.0
2017-03-30 13:00:00,73.37,73.51,73.31,73.46,38861.0,52.9691,53.0701,52.9258,53.034,38861.0
2017-03-30 13:30:00,73.44,73.58,73.4,73.53,53757.0,53.0196,53.1207,52.9907,53.0846,53757.0
2017-03-30 14:00:00,73.53,73.61,73.48,73.56,58520.0,53.0846,53.1423,53.0485,53.1062,58520.0
2017-03-30 14:30:00,73.58,73.64,73.47,73.6,61223.0,53.1207,53.164,53.0413,53.1351,61223.0
2017-03-30 15:00:00,73.6,73.62,73.43,73.49,52482.0,53.1351,53.1496,53.0124,53.0557,52482.0
2017-03-30 15:30:00,73.5,73.56,73.33,73.37,222863.0,53.0629,53.1062,52.9402,52.9691,222863.0
2017-03-31 09:30:00,73.45,73.55,73.22,73.26,92063.0,53.0268,53.099,52.8608,52.8897,92063.0
2017-03-31 10:00:00,73.26,73.3,73.07,73.12,67894.0,52.8897,52.9185,52.7525,52.7886,67894.0
2017-03-31 10:30:00,73.13,73.19,73.0,73.01,37962.0,52.7958,52.8391,52.702,52.7092,37962.0
2017-03-31 11:00:00,73.0,73.29,72.95,73.26,54480.0,52.702,52.9113,52.6659,52.8897,54480.0
2017-03-31 11:30:00,73.24,73.33,73.13,73.17,48488.0,52.8752,52.9402,52.7958,52.8247,48488.0
2017-03-31 12:00:00,73.15,73.26,73.12,73.25,23920.0,52.8102,52.8897,52.7886,52.8824,23920.0
2017-03-31 12:30:00,73.25,73.32,73.2,73.24,37285.0,52.8824,52.933,52.8463,52.8752,37285.0
2017-03-31 13:00:00,73.23,73.32,73.2,73.31,18385.0,52.868,52.933,52.8463,52.9258,18385.0
2017-03-31 13:30:00,73.34,73.37,73.27,73.31,30206.0,52.9474,52.9691,52.8969,52.9258,30206.0
2017-03-31 14:00:00,73.31,73.33,73.24,73.26,38796.0,52.9258,52.9402,52.8752,52.8897,38796.0
2017-03-31 14:30:00,73.25,73.44,73.23,73.4,39155.0,52.8824,53.0196,52.868,52.9907,39155.0
2017-03-31 15:00:00,73.41,73.47,73.37,73.42,34199.0,52.9979,53.0413,52.9691,53.0052,34199.0
2017-03-31 15:30:00,73.42,73.43,72.9,72.91,270485.0,53.0052,53.0124,52.6298,52.637,270485.0
2017-04-03 09:30:00,72.64,72.74,72.25,72.27,150256.0,52.4421,52.5142,52.1605,52.1749,150256.0
2017-04-03 10:00:00,72.28,72.29,71.8,72.11,171044.0,52.1822,52.1894,51.8356,52.0594,171044.0
2017-04-03 10:30:00,72.12,72.27,71.63,71.7,77340.0,52.0666,52.1749,51.7129,51.7634,77340.0
2017-04-03 11:00:00,71.72,71.79,71.52,71.79,55249.0,51.7779,51.8284,51.6335,51.8284,55249.0
2017-04-03 11:30:00,71.79,71.81,71.54,71.58,68826.0,51.8284,51.8428,51.6479,51.6768,68826.0
2017-04-03 12:00:00,71.57,71.75,71.47,71.75,80680.0,51.6696,51.7995,51.5974,51.7995,80680.0
2017-04-03 12:30:00,71.72,71.87,71.6,71.87,35983.0,51.7779,51.8862,51.6912,51.8862,35983.0
2017-04-03 13:00:00,71.87,72.0,71.82,71.97,54351.0,51.8862,51.98,51.8501,51.9583,54351.0
2017-04-03 13:30:00,71.95,71.96,71.79,71.88,32818.0,51.9439,51.9511,51.8284,51.8934,32818.0
2017-04-03 14:00:00,71.88,71.98,71.83,71.98,43920.0,51.8934,51.9656,51.8573,51.9656,43920.0
2017-04-03 14:30:00,71.97,72.11,71.87,72.03,50761.0,51.9583,52.0594,51.8862,52.0017,50761.0
2017-04-03 15:00:00,72.03,72.2,72.01,72.17,69634.0,52.0017,52.1244,51.9872,52.1027,69634.0
2017-04-03 15:30:00,72.16,72.37,72.14,72.31,170752.0,52.0955,52.2471,52.0811,52.2038,170752.0
2017-04-04 09:30:00,71.62,72.25,71.6,72.06,111307.0,51.7057,52.1605,51.6912,52.0233,111307.0
2017-04-04 10:00:00,72.06,72.17,71.87,72.17,73832.0,52.0233,52.1027,51.8862,52.1027,73832.0
2017-04-04 10:30:00,72.17,72.3,72.14,72.2,58717.0,52.1027,52.1966,52.0811,52.1244,58717.0
2017-04-04 11:00:00,72.2,72.47,72.19,72.45,60869.0,52.1244,52.3193,52.1172,52.3049,60869.0
2017-04-04 11:30:00,72.43,72.44,72.32,72.36,30269.0,52.2904,52.2977,52.211,52.2399,30269.0
2017-04-04 12:00:00,72.35,72.38,72.29,72.36,22913.0,52.2327,52.2543,52.1894,52.2399,22913.0
2017-04-04 12:30:00,72.38,72.42,72.33,72.34,27607.0,52.2543,52.2832,52.2182,52.2255,27607.0
2017-04-04 13:00:00,72.33,72.38,72.29,72.35,19897.0,52.2182,52.2543,52.1894,52.2327,19897.0
2017-04-04 13:30:00,72.34,72.47,72.34,72.46,22198.0,52.2255,52.3193,52.2255,52.3121,22198.0
2017-04-04 14:00:00,72.45,72.52,72.45,72.5,24432.0,52.3049,52.3554,52.3049,52.341,24432.0
2017-04-04 14:30:00,72.51,72.53,72.44,72.44,23987.0,52.3482,52.3626,52.2977,52.2977,23987.0
2017-04-04 15:00:00,72.42,72.43,72.28,72.3,56192.0,52.2832,52.2904,52.1822,52.1966,56192.0
2017-04-04 15:30:00,72.31,72.42,72.25,72.3,182550.0,52.2038,52.2832,52.1605,52.1966,182550.0
2017-04-05 09:30:00,72.63,72.84,72.58,72.84,77427.0,52.4348,52.5864,52.3987,52.5864,77427.0
2017-04-05 10:00:00,72.81,73.03,72.79,72.85,72565.0,52.5648,52.7236,52.5503,52.5937,72565.0
2017-04-05 10:30:00,72.84,72.88,72.61,72.77,74896.0,52.5864,52.6153,52.4204,52.5359,74896.0
2017-04-05 11:00:00,72.79,72.8,72.43,72.45,134799.0,52.5503,52.5576,52.2904,52.3049,134799.0
2017-04-05 11:30:00,72.45,72.73,72.4,72.7,65627.0,52.3049,52.507,52.2688,52.4854,65627.0
2017-04-05 12:00:00,72.7,72.78,72.64,72.76,26481.0,52.4854,52.5431,52.4421,52.5287,26481.0
2017-04-05 12:30:00,72.76,72.79,72.65,72.66,20239.0,52.5287,52.5503,52.4493,52.4565,20239.0
2017-04-05 13:00:00,72.67,72.72,72.62,72.66,25047.0,52.4637,52.4998,52.4276,52.4565,25047.0
2017-04-05 13:30:00,72.67,72.75,72.67,72.72,26630.0,52.4637,52.5215,52.4637,52.4998,26630.0
2017-04-05 14:00:00,72.72,72.78,72.63,72.72,39972.0,52.4998,52.5431,52.4348,52.4998,39972.0
2017-04-05 14:30:00,72.72,72.78,72.58,72.58,54261.0,52.4998,52.5431,52.3987,52.3987,54261.0
2017-04-05 15:00:00,72.59,72.67,72.34,72.42,95625.0,52.406,52.4637,52.2255,52.2832,95625.0
2017-04-05 15:30:00,72.42,72.48,72.19,72.2,171551.0,52.2832,52.3265,52.1172,52.1244,171551.0
2017-04-06 09:30:00,72.35,72.72,72.28,72.68,137922.0,52.2327,52.4998,52.1822,52.4709,137922.0
2017-04-06 10:00:00,72.69,72.76,72.58,72.62,80215.0,52.4781,52.5287,52.3987,52.4276,80215.0
2017-04-06 10:30:00,72.62,72.96,72.62,72.87,64049.0,52.4276,52.6731,52.4276,52.6081,64049.0
2017-04-06 11:00:00,72.9,73.11,72.9,73.05,48495.0,52.6298,52.7814,52.6298,52.738,48495.0
2017-04-06 11:30:00,73.06,73.19,72.96,73.02,72881.0,52.7453,52.8391,52.6731,52.7164,72881.0
2017-04-06 12:00:00,73.01,73.21,73.01,73.2,40558.0,52.7092,52.8536,52.7092,52.8463,40558.0
2017-04-06 12:30:00,73.2,73.23,73.03,73.07,53810.0,52.8463,52.868,52.7236,52.7525,53810.0
2017-04-06 13:00:00,73.07,73.21,73.06,73.2,34619.0,52.7525,52.8536,52.7453,52.8463,34619.0
2017-04-06 13:30:00,73.2,73.27,73.1,73.13,42939.0,52.8463,52.8969,52.7741,52.7958,42939.0
2017-04-06 14:00:00,73.14,73.15,72.93,72.93,38430.0,52.803,52.8102,52.6514,52.6514,38430.0
2017-04-06 14:30:00,72.92,73.03,72.84,72.89,91817.0,52.6442,52.7236,52.5864,52.6225,91817.0
2017-04-06 15:00:00,72.88,73.02,72.86,72.94,97715.0,52.6153,52.7164,52.6009,52.6586,97715.0
2017-04-06 15:30:00,72.92,73.07,72.81,72.91,184296.0,52.6442,52.7525,52.5648,52.637,184296.0
2017-04-07 09:30:00,73.05,73.18,72.54,72.59,90520.0,52.738,52.8319,52.3699,52.406,90520.0
2017-04-07 10:00:00,72.59,72.77,72.48,72.71,73369.0,52.406,52.5359,52.3265,52.4926,73369.0
2017-04-07 10:30:00,72.74,72.76,72.4,72.48,69466.0,52.5142,52.5287,52.2688,52.3265,69466.0
2017-04-07 11:00:00,72.48,72.68,72.4,72.62,35902.0,52.3265,52.4709,52.2688,52.4276,35902.0
2017-04-07 11:30:00,72.6,72.62,72.51,72.52,31089.0,52.4132,52.4276,52.3482,52.3554,31089.0
2017-04-07 12:00:00,72.52,72.64,72.52,72.62,33069.0,52.3554,52.4421,52.3554,52.4276,33069.0
2017-04-07 12:30:00,72.62,72.63,72.55,72.62,36806.0,52.4276,52.4348,52.3771,52.4276,36806.0
2017-04-07 13:00:00,72.61,72.66,72.56,72.65,39548.0,52.4204,52.4565,52.3843,52.4493,39548.0
2017-04-07 13:30:00,72.64,72.71,72.53,72.57,29252.0,52.4421,52.4926,52.3626,52.3915,29252.0
2017-04-07 14:00:00,72.56,72.62,72.56,72.58,24544.0,52.3843,52.4276,52.3843,52.3987,24544.0
2017-04-07 14:30:00,72.58,72.59,72.46,72.47,41608.0,52.3987,52.406,52.3121,52.3193,41608.0
2017-04-07 15:00:00,72.46,72.6,72.46,72.51,55006.0,52.3121,52.4132,52.3121,52.3482,55006.0
2017-04-07 15:30:00,72.51,72.62,72.49,72.6,155336.0,52.3482,52.4276,52.3338,52.4132,155336.0
2017-04-10 09:30:00,72.65,72.98,72.59,72.87,93242.0,52.4493,52.6875,52.406,52.6081,93242.0
2017-04-10 10:00:00,72.9,72.99,72.83,72.9,81124.0,52.6298,52.6947,52.5792,52.6298,81124.0
2017-04-10 10:30:00,72.9,72.95,72.62,72.63,86456.0,52.6298,52.6659,52.4276,52.4348,86456.0
2017-04-10 11:00:00,72.65,72.82,72.58,72.82,45449.0,52.4493,52.572,52.3987,52.572,45449.0
2017-04-10 11:30:00,72.83,72.85,72.58,72.69,73993.0,52.5792,52.5937,52.3987,52.4781,73993.0
2017-04-10 12:00:00,72.7,72.75,72.53,72.6,45737.0,52.4854,52.5215,52.3626,52.4132,45737.0
2017-04-10 12:30:00,72.6,72.93,72.55,72.92,54477.0,52.4132,52.6514,52.3771,52.6442,54477.0
2017-04-10 13:00:00,72.92,72.99,72.87,72.96,33510.0,52.6442,52.6947,52.6081,52.6731,33510.0
2017-04-10 13:30:00,72.95,73.06,72.93,72.95,38187.0,52.6659,52.7453,52.6514,52.6659,38187.0
2017-04-10 14:00:00,72.95,72.97,72.85,72.87,23816.0,52.6659,52.6803,52.5937,52.6081,23816.0
2017-04-10 14:30:00,72.86,72.98,72.83,72.95,35099.0,52.6009,52.6875,52.5792,52.6659,35099.0
2017-04-10 15:00:00,72.96,73.03,72.79,72.82,42264.0,52.6731,52.7236,52.5503,52.572,42264.0
2017-04-10 15:30:00,72.81,72.92,72.8,72.9,120347.0,52.5648,52.6442,52.5576,52.6298,120347.0
2017-04-11 09:30:00,72.8,72.87,72.5,72.67,84015.0,52.5576,52.6081,52.341,52.4637,84015.0
2017-04-11 10:00:00,72.68,72.72,72.43,72.5,56457.0,52.4709,52.4998,52.2904,52.341,56457.0
2017-04-11 10:30:00,72.5,72.5,72.07,72.21,76890.0,52.341,52.341,52.0305,52.1316,76890.0
2017-04-11 11:00:00,72.21,72.43,72.14,72.33,67291.0,52.1316,52.2904,52.0811,52.2182,67291.0
2017-04-11 11:30:00,72.34,72.55,72.29,72.54,43673.0,52.2255,52.3771,52.1894,52.3699,43673.0
2017-04-11 12:00:00,72.51,72.75,72.45,72.73,51328.0,52.3482,52.5215,52.3049,52.507,51328.0
2017-04-11 12:30:00,72.73,72.81,72.65,72.7,19569.0,52.507,52.5648,52.4493,52.4854,19569.0
2017-04-11 13:00:00,72.71,72.83,72.6,72.67,38283.0,52.4926,52.5792,52.4132,52.4637,38283.0
2017-04-11 13:30:00,72.67,72.69,72.48,72.5,37063.0,52.4637,52.4781,52.3265,52.341,37063.0
2017-04-11 14:00:00,72.52,72.54,72.41,72.51,40133.0,52.3554,52.3699,52.276,52.3482,40133.0
2017-04-11 14:30:00,72.5,72.62,72.48,72.52,41530.0,52.341,52.4276,52.3265,52.3554,41530.0
2017-04-11 15:00:00,72.51,72.6,72.45,72.5,44916.0,52.3482,52.4132,52.3049,52.341,44916.0
2017-04-11 15:30:00,72.49,72.61,72.46,72.6,106715.0,52.3338,52.4204,52.3121,52.4132,106715.0
2017-04-12 09:30:00,72.64,72.64,72.36,72.49,85076.0,52.4421,52.4421,52.2399,52.3338,85076.0
2017-04-12 10:00:00,72.49,72.74,72.44,72.61,104891.0,52.3338,52.5142,52.2977,52.4204,104891.0
2017-04-12 10:30:00,72.62,72.74,72.44,72.52,73183.0,52.4276,52.5142,52.2977,52.3554,73183.0
2017-04-12 11:00:00,72.51,72.65,72.42,72.52,55284.0,52.3482,52.4493,52.2832,52.3554,55284.0
2017-04-12 11:30:00,72.51,72.58,72.18,72.24,60801.0,52.3482,52.3987,52.11,52.1533,60801.0
2017-04-12 12:00:00,72.26,72.26,72.14,72.14,25148.0,52.1677,52.1677,52.0811,52.0811,25148.0
2017-04-12 12:30:00,72.13,72.18,72.07,72.13,30551.0,52.0739,52.11,52.0305,52.0739,30551.0
2017-04-12 13:00:00,72.12,72.23,72.08,72.19,52536.0,52.0666,52.1461,52.0378,52.1172,52536.0
2017-04-12 13:30:00,72.18,72.34,72.12,72.3,32459.0,52.11,52.2255,52.0666,52.1966,32459.0
2017-04-12 14:00:00,72.3,72.35,72.26,72.29,32265.0,52.1966,52.2327,52.1677,52.1894,32265.0
2017-04-12 14:30:00,72.28,72.31,72.15,72.18,45664.0,52.1822,52.2038,52.0883,52.11,45664.0
2017-04-12 15:00:00,72.18,72.43,72.18,72.35,88345.0,52.11,52.2904,52.11,52.2327,88345.0
2017-04-12 15:30:00,72.37,72.47,72.36,72.4,148405.0,52.2471,52.3193,52.2399,52.2688,148405.0
2017-04-13 09:30:00,72.43,72.52,72.13,72.29,166053.0,52.2904,52.3554,52.0739,52.1894,166053.0
2017-04-13 10:00:00,72.29,72.45,72.1,72.12,67127.0,52.1894,52.3049,52.0522,52.0666,67127.0
2017-04-13 10:30:00,72.12,72.2,72.04,72.04,46266.0,52.0666,52.1244,52.0089,52.0089,46266.0
2017-04-13 11:00:00,72.05,72.14,71.92,71.95,52725.0,52.0161,52.0811,51.9223,51.9439,52725.0
2017-04-13 11:30:00,71.95,72.02,71.91,71.96,32027.0,51.9439,51.9944,51.915,51.9511,32027.0
2017-04-13 12:00:00,71.96,71.97,71.57,71.6,109488.0,51.9511,51.9583,51.6696,51.6912,109488.0
2017-04-13 12:30:00,71.6,71.63,71.35,71.35,54893.0,51.6912,51.7129,51.5107,51.5107,54893.0
2017-04-13 13:00:00,71.35,71.52,71.27,71.49,73096.0,51.5107,51.6335,51.453,51.6118,73096.0
2017-04-13 13:30:00,71.49,71.49,71.31,71.34,55748.0,51.6118,51.6118,51.4819,51.5035,55748.0
2017-04-13 14:00:00,71.34,71.38,71.31,71.34,60658.0,51.5035,51.5324,51.4819,51.5035,60658.0
2017-04-13 14:30:00,71.33,71.33,71.17,71.22,55937.0,51.4963,51.4963,51.3808,51.4169,55937.0
2017-04-13 15:00:00,71.21,71.25,70.99,71.0,91564.0,51.4097,51.4385,51.2508,51.2581,91564.0
2017-04-13 15:30:00,71.01,71.09,70.93,71.01,266268.0,51.2653,51.323,51.2075,51.2653,266268.0
2017-04-17 09:30:00,71.34,71.83,71.34,71.43,160567.0,51.5035,51.8573,51.5035,51.5685,160567.0
2017-04-17 10:00:00,71.43,71.53,71.38,71.43,74428.0,51.5685,51.6407,51.5324,51.5685,74428.0
2017-04-17 10:30:00,71.43,71.6,71.41,71.54,61096.0,51.5685,51.6912,51.5541,51.6479,61096.0
2017-04-17 11:00:00,71.54,71.65,71.54,71.59,106738.0,51.6479,51.7273,51.6479,51.684,106738.0
2017-04-17 11:30:00,71.58,71.94,71.56,71.82,127902.0,51.6768,51.9367,51.6624,51.8501,127902.0
2017-04-17 12:00:00,71.81,71.84,71.7,71.75,67190.0,51.8428,51.8645,51.7634,51.7995,67190.0
2017-04-17 12:30:00,71.76,71.79,71.64,71.76,49724.0,51.8067,51.8284,51.7201,51.8067,49724.0
2017-04-17 13:00:00,71.76,71.89,71.76,71.84,39082.0,51.8067,51.9006,51.8067,51.8645,39082.0
2017-04-17 13:30:00,71.84,72.04,71.83,71.95,94498.0,51.8645,52.0089,51.8573,51.9439,94498.0
2017-04-17 14:00:00,71.95,71.97,71.82,71.84,48612.0,51.9439,51.9583,51.8501,51.8645,48612.0
2017-04-17 14:30:00,71.86,71.92,71.83,71.9,42720.0,51.8789,51.9223,51.8573,51.9078,42720.0
2017-04-17 15:00:00,71.89,71.95,71.79,71.92,81756.0,51.9006,51.9439,51.8284,51.9223,81756.0
2017-04-17 15:30:00,71.92,72.13,71.91,72.05,190637.0,51.9223,52.0739,51.915,52.0161,190637.0
2017-04-18 09:30:00,71.76,71.76,71.39,71.61,80207.0,51.8067,51.8067,51.5396,51.6984,80207.0
2017-04-18 10:00:00,71.61,71.63,71.38,71.4,54054.0,51.6984,51.7129,51.5324,51.5468,54054.0
2017-04-18 10:30:00,71.39,71.6,71.37,71.58,62799.0,51.5396,51.6912,51.5252,51.6768,62799.0
2017-04-18 11:00:00,71.59,71.68,71.49,71.57,129991.0,51.684,51.749,51.6118,51.6696,129991.0
2017-04-18 11:30:00,71.57,71.59,70.93,70.95,110140.0,51.6696,51.684,51.2075,51.222,110140.0
2017-04-18 12:00:00,70.96,71.06,70.82,71.06,111161.0,51.2292,51.3014,51.1281,51.3014,111161.0
2017-04-18 12:30:00,71.05,71.25,70.98,71.23,92479.0,51.2942,51.4385,51.2436,51.4241,92479.0
2017-04-18 13:00:00,71.24,71.26,71.11,71.26,51979.0,51.4313,51.4458,51.3375,51.4458,51979.0
2017-04-18 13:30:00,71.26,71.49,71.25,71.46,31066.0,51.4458,51.6118,51.4385,51.5902,31066.0
2017-04-18 14:00:00,71.47,71.55,71.38,71.42,37899.0,51.5974,51.6551,51.5324,51.5613,37899.0
2017-04-18 14:30:00,71.42,71.43,71.29,71.34,47065.0,51.5613,51.5685,51.4674,51.5035,47065.0
2017-04-18 15:00:00,71.37,71.43,71.33,71.33,46282.0,51.5252,51.5685,51.4963,51.4963,46282.0
2017-04-18 15:30:00,71.34,71.35,71.18,71.33,233382.0,51.5035,51.5107,51.388,51.4963,233382.0
2017-04-19 09:30:00,71.41,71.43,71.11,71.21,142765.0,51.5541,51.5685,51.3375,51.4097,142765.0
2017-04-19 10:00:00,71.22,71.25,70.99,71.05,72987.0,51.4169,51.4385,51.2508,51.2942,72987.0
2017-04-19 10:30:00,71.06,71.1,70.89,71.0,32765.0,51.3014,51.3303,51.1786,51.2581,32765.0
2017-04-19 11:00:00,71.0,71.13,71.0,71.09,30016.0,51.2581,51.3519,51.2581,51.323,30016.0
2017-04-19 11:30:00,71.09,71.09,70.85,70.85,49253.0,51.323,51.323,51.1498,51.1498,49253.0
2017-04-19 12:00:00,70.85,70.85,70.71,70.71,101338.0,51.1498,51.1498,51.0487,51.0487,101338.0
2017-04-19 12:30:00,70.7,70.77,70.66,70.76,42076.0,51.0415,51.092,51.0126,51.0848,42076.0
2017-04-19 13:00:00,70.76,70.76,70.61,70.63,46852.0,51.0848,51.0848,50.9765,50.9909,46852.0
2017-04-19 13:30:00,70.63,70.72,70.6,70.7,34500.0,50.9909,51.0559,50.9693,51.0415,34500.0
2017-04-19 14:00:00,70.7,70.71,70.6,70.66,41208.0,51.0415,51.0487,50.9693,51.0126,41208.0
2017-04-19 14:30:00,70.66,70.66,70.49,70.53,90998.0,51.0126,51.0126,50.8899,50.9187,90998.0
2017-04-19 15:00:00,70.54,70.73,70.52,70.56,65431.0,50.926,51.0631,50.9115,50.9404,65431.0
2017-04-19 15:30:00,70.58,70.62,70.46,70.62,232450.0,50.9548,50.9837,50.8682,50.9837,232450.0
2017-04-20 09:30:00,70.77,71.12,70.52,70.85,153640.0,51.092,51.3447,50.9115,51.1498,153640.0
2017-04-20 10:00:00,70.88,71.19,70.85,70.99,101009.0,51.1714,51.3952,51.1498,51.2508,101009.0
2017-04-20 10:30:00,70.97,71.1,70.95,71.0,55913.0,51.2364,51.3303,51.222,51.2581,55913.0
2017-04-20 11:00:00,71.01,71.13,70.88,71.09,49233.0,51.2653,51.3519,51.1714,51.323,49233.0
2017-04-20 11:30:00,71.09,71.22,71.0,71.07,64955.0,51.323,51.4169,51.2581,51.3086,64955.0
2017-04-20 12:00:00,71.07,71.15,71.03,71.05,42044.0,51.3086,51.3664,51.2797,51.2942,42044.0
2017-04-20 12:30:00,71.05,71.09,70.97,70.99,27855.0,51.2942,51.323,51.2364,51.2508,27855.0
2017-04-20 13:00:00,70.99,71.03,70.88,70.94,32199.0,51.2508,51.2797,51.1714,51.2147,32199.0
2017-04-20 13:30:00,70.94,71.01,70.9,71.0,33934.0,51.2147,51.2653,51.1859,51.2581,33934.0
2017-04-20 14:00:00,71.02,71.02,70.95,70.97,67468.0,51.2725,51.2725,51.222,51.2364,67468.0
2017-04-20 14:30:00,70.97,71.12,70.96,71.03,48463.0,51.2364,51.3447,51.2292,51.2797,48463.0
2017-04-20 15:00:00,71.04,71.05,70.95,71.01,78266.0,51.2869,51.2942,51.222,51.2653,78266.0
2017-04-20 15:30:00,71.01,71.14,70.93,71.08,233905.0,51.2653,51.3591,51.2075,51.3158,233905.0
2017-04-21 09:30:00,70.27,70.41,70.15,70.31,142998.0,51.205,51.307,51.1176,51.2342,142998.0
2017-04-21 10:00:00,70.3,70.39,70.19,70.33,75042.0,51.2269,51.2925,51.1467,51.2487,75042.0
2017-04-21 10:30:00,70.33,70.33,70.17,70.25,40152.0,51.2487,51.2487,51.1321,51.1904,40152.0
2017-04-21 11:00:00,70.25,70.25,70.05,70.19,57523.0,51.1904,51.1904,51.0447,51.1467,57523.0
2017-04-21 11:30:00,70.2,70.24,70.13,70.2,38122.0,51.154,51.1832,51.103,51.154,38122.0
2017-04-21 12:00:00,70.21,70.21,70.1,70.12,33808.0,51.1613,51.1613,51.0811,51.0957,33808.0
2017-04-21 12:30:00,70.12,70.14,70.06,70.06,36170.0,51.0957,51.1103,51.052,51.052,36170.0
2017-04-21 13:00:00,70.07,70.09,69.94,69.97,51640.0,51.0593,51.0739,50.9645,50.9864,51640.0
2017-04-21 13:30:00,69.96,70.07,69.92,70.06,43464.0,50.9791,51.0593,50.95,51.052,43464.0
2017-04-21 14:00:00,70.06,70.13,70.03,70.1,36622.0,51.052,51.103,51.0301,51.0811,36622.0
2017-04-21 14:30:00,70.1,70.13,70.05,70.07,29451.0,51.0811,51.103,51.0447,51.0593,29451.0
2017-04-21 15:00:00,70.08,70.1,70.03,70.08,52714.0,51.0666,51.0811,51.0301,51.0666,52714.0
2017-04-21 15:30:00,70.07,70.11,70.0,70.01,208583.0,51.0593,51.0884,51.0083,51.0156,208583.0
2017-04-24 09:30:00,70.78,71.24,70.78,71.09,195789.0,51.5766,51.9118,51.5766,51.8025,195789.0
2017-04-24 10:00:00,71.09,71.21,71.03,71.06,96013.0,51.8025,51.89,51.7588,51.7807,96013.0
2017-04-24 10:30:00,71.05,71.12,70.99,71.1,56285.0,51.7734,51.8244,51.7297,51.8098,56285.0
2017-04-24 11:00:00,71.11,71.21,71.1,71.11,65749.0,51.8171,51.89,51.8098,51.8171,65749.0
2017-04-24 11:30:00,71.09,71.09,70.9,70.91,47345.0,51.8025,51.8025,51.6641,51.6714,47345.0
2017-04-24 12:00:00,70.92,71.13,70.85,71.13,65922.0,51.6787,51.8317,51.6277,51.8317,65922.0
2017-04-24 12:30:00,71.12,71.14,71.05,71.13,52689.0,51.8244,51.839,51.7734,51.8317,52689.0
2017-04-24 13:00:00,71.13,71.27,71.12,71.24,73968.0,51.8317,51.9337,51.8244,51.9118,73968.0
2017-04-24 13:30:00,71.24,71.35,71.19,71.34,50713.0,51.9118,51.992,51.8754,51.9847,50713.0
2017-04-24 14:00:00,71.35,71.38,71.22,71.23,45034.0,51.992,52.0139,51.8973,51.9046,45034.0
2017-04-24 14:30:00,71.24,71.26,71.17,71.2,28900.0,51.9118,51.9264,51.8608,51.8827,28900.0
2017-04-24 15:00:00,71.21,71.32,71.12,71.13,69119.0,51.89,51.9701,51.8244,51.8317,69119.0
2017-04-24 15:30:00,71.13,71.19,71.09,71.12,164039.0,51.8317,51.8754,51.8025,51.8244,164039.0
2017-04-25 09:30:00,71.0,71.5,70.93,71.49,94961.0,51.737,52.1013,51.686,52.094,94961.0
2017-04-25 10:00:00,71.49,71.61,71.35,71.56,96610.0,52.094,52.1815,51.992,52.145,96610.0
2017-04-25 10:30:00,71.56,71.56,71.45,71.47,81201.0,52.145,52.145,52.0649,52.0794,81201.0
2017-04-25 11:00:00,71.46,71.64,71.45,71.61,57792.0,52.0722,52.2033,52.0649,52.1815,57792.0
2017-04-25 11:30:00,71.61,71.62,71.52,71.6,58787.0,52.1815,52.1887,52.1159,52.1742,58787.0
2017-04-25 12:00:00,71.6,71.71,71.56,71.66,50987.0,52.1742,52.2543,52.145,52.2179,50987.0
2017-04-25 12:30:00,71.65,71.65,71.48,71.58,31999.0,52.2106,52.2106,52.0867,52.1596,31999.0
2017-04-25 13:00:00,71.57,71.67,71.55,71.58,30809.0,52.1523,52.2252,52.1377,52.1596,30809.0
2017-04-25 13:30:00,71.57,71.58,71.46,71.52,34762.0,52.1523,52.1596,52.0722,52.1159,34762.0
2017-04-25 14:00:00,71.52,71.68,71.52,71.68,51898.0,52.1159,52.2325,52.1159,52.2325,51898.0
2017-04-25 14:30:00,71.69,71.78,71.63,71.65,51003.0,52.2398,52.3053,52.196,52.2106,51003.0
2017-04-25 15:00:00,71.64,71.69,71.56,71.61,84640.0,52.2033,52.2398,52.145,52.1815,84640.0
2017-04-25 15:30:00,71.62,71.63,71.52,71.53,170520.0,52.1887,52.196,52.1159,52.1232,170520.0
2017-04-26 09:30:00,71.31,71.6,71.31,71.51,86668.0,51.9629,52.1742,51.9629,52.1086,86668.0
2017-04-26 10:00:00,71.51,71.51,71.19,71.26,118280.0,52.1086,52.1086,51.8754,51.9264,118280.0
2017-04-26 10:30:00,71.27,71.47,71.27,71.4,60494.0,51.9337,52.0794,51.9337,52.0284,60494.0
2017-04-26 11:00:00,71.4,71.51,71.38,71.44,45726.0,52.0284,52.1086,52.0139,52.0576,45726.0
2017-04-26 11:30:00,71.44,71.46,71.06,71.22,66826.0,52.0576,52.0722,51.7807,51.8973,66826.0
2017-04-26 12:00:00,71.22,71.22,71.11,71.11,49870.0,51.8973,51.8973,51.8171,51.8171,49870.0
2017-04-26 12:30:00,71.11,71.23,71.09,71.2,40985.0,51.8171,51.9046,51.8025,51.8827,40985.0
2017-04-26 13:00:00,71.18,71.24,71.14,71.21,37519.0,51.8681,51.9118,51.839,51.89,37519.0
2017-04-26 13:30:00,71.21,71.25,71.05,71.17,107011.0,51.89,51.9191,51.7734,51.8608,107011.0
2017-04-26 14:00:00,71.17,71.2,70.9,70.91,70748.0,51.8608,51.8827,51.6641,51.6714,70748.0
2017-04-26 14:30:00,70.91,70.93,70.71,70.72,150898.0,51.6714,51.686,51.5256,51.5329,150898.0
2017-04-26 15:00:00,70.73,70.79,70.45,70.48,203425.0,51.5402,51.5839,51.3362,51.358,203425.0
2017-04-26 15:30:00,70.49,70.5,69.97,70.14,445915.0,51.3653,51.3726,50.9864,51.1103,445915.0
2017-04-27 09:30:00,70.05,70.1,69.27,69.62,329591.0,51.0447,51.0811,50.4763,50.7314,329591.0
2017-04-27 10:00:00,69.64,69.66,69.08,69.08,280542.0,50.7459,50.7605,50.3379,50.3379,280542.0
2017-04-27 10:30:00,69.09,69.1,68.44,68.63,281324.0,50.3452,50.3524,49.8715,50.01,281324.0
2017-04-27 11:00:00,68.61,68.82,68.39,68.4,187115.0,49.9954,50.1484,49.8351,49.8424,187115.0
2017-04-27 11:30:00,68.41,68.5,68.18,68.44,145934.0,49.8497,49.9152,49.6821,49.8715,145934.0
2017-04-27 12:00:00,68.45,68.68,68.45,68.57,89556.0,49.8788,50.0464,49.8788,49.9662,89556.0
2017-04-27 12:30:00,68.56,68.82,68.53,68.8,91438.0,49.959,50.1484,49.9371,50.1338,91438.0
2017-04-27 13:00:00,68.8,68.87,68.71,68.86,76373.0,50.1338,50.1849,50.0683,50.1776,76373.0
2017-04-27 13:30:00,68.87,68.96,68.73,68.73,88217.0,50.1849,50.2504,50.0828,50.0828,88217.0
2017-04-27 14:00:00,68.73,68.83,68.66,68.77,73761.0,50.0828,50.1557,50.0318,50.112,73761.0
2017-04-27 14:30:00,68.77,68.81,68.64,68.65,160784.0,50.112,50.1411,50.0173,50.0245,160784.0
2017-04-27 15:00:00,68.65,68.72,68.55,68.64,114180.0,50.0245,50.0755,49.9517,50.0173,114180.0
2017-04-27 15:30:00,68.65,68.76,68.53,68.73,381572.0,50.0245,50.1047,49.9371,50.0828,381572.0
2017-04-28 09:30:00,68.68,68.85,68.33,68.84,192996.0,50.0464,50.1703,49.7914,50.163,192996.0
2017-04-28 10:00:00,68.85,68.95,68.59,68.68,148393.0,50.1703,50.2431,49.9808,50.0464,148393.0
2017-04-28 10:30:00,68.69,68.69,68.45,68.63,89631.0,50.0537,50.0537,49.8788,50.01,89631.0
2017-04-28 11:00:00,68.66,68.66,68.41,68.45,67998.0,50.0318,50.0318,49.8497,49.8788,67998.0
2017-04-28 11:30:00,68.45,68.47,68.22,68.24,103725.0,49.8788,49.8934,49.7112,49.7258,103725.0
2017-04-28 12:00:00,68.25,68.33,68.21,68.25,45276.0,49.7331,49.7914,49.7039,49.7331,45276.0
2017-04-28 12:30:00,68.25,68.37,68.23,68.36,32896.0,49.7331,49.8205,49.7185,49.8132,32896.0
2017-04-28 13:00:00,68.36,68.46,68.3,68.45,43951.0,49.8132,49.8861,49.7695,49.8788,43951.0
2017-04-28 13:30:00,68.45,68.6,68.45,68.54,46292.0,49.8788,49.9881,49.8788,49.9444,46292.0
2017-04-28 14:00:00,68.54,68.57,68.42,68.44,38326.0,49.9444,49.9662,49.8569,49.8715,38326.0
2017-04-28 14:30:00,68.45,68.46,68.39,68.41,54213.0,49.8788,49.8861,49.8351,49.8497,54213.0
2017-04-28 15:00:00,68.42,68.54,68.42,68.53,40830.0,49.8569,49.9444,49.8569,49.9371,40830.0
2017-04-28 15:30:00,68.52,68.53,68.41,68.47,194450.0,49.9298,49.9371,49.8497,49.8934,194450.0
2017-05-01 09:30:00,68.64,68.7,68.41,68.59,101729.0,50.0173,50.061,49.8497,49.9808,101729.0
2017-05-01 10:00:00,68.59,68.63,68.44,68.55,50381.0,49.9808,50.01,49.8715,49.9517,50381.0
2017-05-01 10:30:00,68.55,68.76,68.5,68.74,44461.0,49.9517,50.1047,49.9152,50.0901,44461.0
2017-05-01 11:00:00,68.74,68.8,68.7,68.78,48539.0,50.0901,50.1338,50.061,50.1193,48539.0
2017-05-01 11:30:00,68.77,68.84,68.75,68.75,54835.0,50.112,50.163,50.0974,50.0974,54835.0
2017-05-01 12:00:00,68.74,68.75,68.66,68.7,29800.0,50.0901,50.0974,50.0318,50.061,29800.0
2017-05-01 12:30:00,68.7,68.71,68.49,68.56,66572.0,50.061,50.0683,49.9079,49.959,66572.0
2017-05-01 13:00:00,68.57,68.71,68.54,68.61,55624.0,49.9662,50.0683,49.9444,49.9954,55624.0
2017-05-01 13:30:00,68.61,68.63,68.54,68.55,44897.0,49.9954,50.01,49.9444,49.9517,44897.0
2017-05-01 14:00:00,68.55,68.64,68.35,68.38,97954.0,49.9517,50.0173,49.8059,49.8278,97954.0
2017-05-01 14:30:00,68.37,68.39,68.26,68.39,61799.0,49.8205,49.8351,49.7403,49.8351,61799.0
2017-05-01 15:00:00,68.39,68.42,68.18,68.19,64024.0,49.8351,49.8569,49.6821,49.6893,64024.0
2017-05-01 15:30:00,68.18,68.29,68.15,68.22,151053.0,49.6821,49.7622,49.6602,49.7112,151053.0
2017-05-02 09:30:00,68.08,68.38,67.81,67.83,152525.0,49.6092,49.8278,49.4124,49.427,152525.0
2017-05-02 10:00:00,67.83,68.01,67.8,67.85,132864.0,49.427,49.5582,49.4052,49.4416,132864.0
2017-05-02 10:30:00,67.85,68.06,67.82,67.92,55420.0,49.4416,49.5946,49.4197,49.4926,55420.0
2017-05-02 11:00:00,67.92,67.95,67.7,67.74,54569.0,49.4926,49.5145,49.3323,49.3614,54569.0
2017-05-02 11:30:00,67.75,67.75,67.43,67.5,103510.0,49.3687,49.3687,49.1355,49.1865,103510.0
2017-05-02 12:00:00,67.5,67.62,67.46,67.5,56699.0,49.1865,49.274,49.1574,49.1865,56699.0
2017-05-02 12:30:00,67.51,67.58,67.49,67.53,186844.0,49.1938,49.2448,49.1793,49.2084,186844.0
2017-05-02 13:00:00,67.53,67.71,67.49,67.67,92304.0,49.2084,49.3396,49.1793,49.3104,92304.0
2017-05-02 13:30:00,67.65,67.67,67.49,67.55,69396.0,49.2958,49.3104,49.1793,49.223,69396.0
2017-05-02 14:00:00,67.54,67.65,67.53,67.65,59958.0,49.2157,49.2958,49.2084,49.2958,59958.0
2017-05-02 14:30:00,67.65,67.71,67.51,67.52,72177.0,49.2958,49.3396,49.1938,49.2011,72177.0
2017-05-02 15:00:00,67.53,67.63,67.53,67.56,52903.0,49.2084,49.2813,49.2084,49.2303,52903.0
2017-05-02 15:30:00,67.55,67.64,67.46,67.54,225338.0,49.223,49.2886,49.1574,49.2157,225338.0
2017-05-03 09:30:00,67.5,67.74,67.03,67.54,118318.0,49.1865,49.3614,48.8441,49.2157,118318.0
2017-05-03 10:00:00,67.54,67.66,67.48,67.66,69832.0,49.2157,49.3031,49.172,49.3031,69832.0
2017-05-03 10:30:00,67.65,67.65,67.37,67.42,78485.0,49.2958,49.2958,49.0918,49.1283,78485.0
2017-05-03 11:00:00,67.4,67.57,67.28,67.38,93482.0,49.1137,49.2376,49.0262,49.0991,93482.0
2017-05-03 11:30:00,67.42,67.59,67.37,67.53,54233.0,49.1283,49.2521,49.0918,49.2084,54233.0
2017-05-03 12:00:00,67.53,67.62,67.36,67.39,78005.0,49.2084,49.274,49.0845,49.1064,78005.0
2017-05-03 12:30:00,67.4,67.44,67.32,67.36,47985.0,49.1137,49.1428,49.0554,49.0845,47985.0
2017-05-03 13:00:00,67.37,67.42,67.3,67.38,55330.0,49.0918,49.1283,49.0408,49.0991,55330.0
2017-05-03 13:30:00,67.38,67.66,67.38,67.59,38362.0,49.0991,49.3031,49.0991,49.2521,38362.0
2017-05-03 14:00:00,67.57,67.66,67.5,67.53,57804.0,49.2376,49.3031,49.1865,49.2084,57804.0
2017-05-03 14:30:00,67.53,67.7,67.51,67.62,69395.0,49.2084,49.3323,49.1938,49.274,69395.0
2017-05-03 15:00:00,67.61,67.72,67.55,67.56,56864.0,49.2667,49.3469,49.223,49.2303,56864.0
2017-05-03 15:30:00,67.55,67.67,67.54,67.65,170162.0,49.223,49.3104,49.2157,49.2958,170162.0
2017-05-04 09:30:00,67.72,67.99,67.65,67.86,130691.0,49.3469,49.5436,49.2958,49.4489,130691.0
2017-05-04 10:00:00,67.87,68.03,67.79,68.03,94163.0,49.4562,49.5728,49.3979,49.5728,94163.0
2017-05-04 10:30:00,68.02,68.12,67.48,67.59,102023.0,49.5655,49.6383,49.172,49.2521,102023.0
2017-05-04 11:00:00,67.59,67.67,67.31,67.55,170560.0,49.2521,49.3104,49.0481,49.223,170560.0
2017-05-04 11:30:00,67.57,67.8,67.53,67.64,31402.0,49.2376,49.4052,49.2084,49.2886,31402.0
2017-05-04 12:00:00,67.62,67.63,67.38,67.56,65806.0,49.274,49.2813,49.0991,49.2303,65806.0
2017-05-04 12:30:00,67.55,67.84,67.54,67.82,129891.0,49.223,49.4343,49.2157,49.4197,129891.0
2017-05-04 13:00:00,67.81,67.89,67.63,67.65,101601.0,49.4124,49.4707,49.2813,49.2958,101601.0
2017-05-04 13:30:00,67.64,67.67,67.56,67.58,58928.0,49.2886,49.3104,49.2303,49.2448,58928.0
2017-05-04 14:00:00,67.57,67.57,67.25,67.31,102211.0,49.2376,49.2376,49.0044,49.0481,102211.0
2017-05-04 14:30:00,67.32,67.44,67.27,67.38,72016.0,49.0554,49.1428,49.0189,49.0991,72016.0
2017-05-04 15:00:00,67.38,67.47,67.29,67.44,97160.0,49.0991,49.1647,49.0335,49.1428,97160.0
2017-05-04 15:30:00,67.43,67.51,67.35,67.44,186822.0,49.1355,49.1938,49.0772,49.1428,186822.0
2017-05-05 09:30:00,67.68,67.77,67.3,67.65,74889.0,49.3177,49.3833,49.0408,49.2958,74889.0
2017-05-05 10:00:00,67.67,68.36,67.66,68.36,145321.0,49.3104,49.8132,49.3031,49.8132,145321.0
2017-05-05 10:30:00,68.35,68.64,68.25,68.56,163364.0,49.8059,50.0173,49.7331,49.959,163364.0
2017-05-05 11:00:00,68.56,68.64,68.51,68.57,52265.0,49.959,50.0173,49.9225,49.9662,52265.0
2017-05-05 11:30:00,68.57,68.68,68.56,68.67,34535.0,49.9662,50.0464,49.959,50.0391,34535.0
2017-05-05 12:00:00,68.67,68.72,68.62,68.68,53422.0,50.0391,50.0755,50.0027,50.0464,53422.0
2017-05-05 12:30:00,68.67,68.71,68.55,68.62,50787.0,50.0391,50.0683,49.9517,50.0027,50787.0
2017-05-05 13:00:00,68.61,68.68,68.56,68.58,37574.0,49.9954,50.0464,49.959,49.9735,37574.0
2017-05-05 13:30:00,68.59,68.68,68.57,68.62,36993.0,49.9808,50.0464,49.9662,50.0027,36993.0
2017-05-05 14:00:00,68.61,68.7,68.56,68.59,62549.0,49.9954,50.061,49.959,49.9808,62549.0
2017-05-05 14:30:00,68.59,68.66,68.56,68.59,45294.0,49.9808,50.0318,49.959,49.9808,45294.0
2017-05-05 15:00:00,68.58,68.69,68.54,68.67,47934.0,49.9735,50.0537,49.9444,50.0391,47934.0
2017-05-05 15:30:00,68.67,68.72,68.57,68.69,165557.0,50.0391,50.0755,49.9662,50.0537,165557.0
2017-05-08 09:30:00,68.65,68.92,68.46,68.82,62218.0,50.0245,50.2213,49.8861,50.1484,62218.0
2017-05-08 10:00:00,68.81,68.81,68.57,68.66,61312.0,50.1411,50.1411,49.9662,50.0318,61312.0
2017-05-08 10:30:00,68.66,68.94,68.66,68.79,56609.0,50.0318,50.2359,50.0318,50.1266,56609.0
2017-05-08 11:00:00,68.8,68.83,68.49,68.5,62489.0,50.1338,50.1557,49.9079,49.9152,62489.0
2017-05-08 11:30:00,68.5,68.67,68.46,68.64,44320.0,49.9152,50.0391,49.8861,50.0173,44320.0
2017-05-08 12:00:00,68.63,68.67,68.5,68.58,22289.0,50.01,50.0391,49.9152,49.9735,22289.0
2017-05-08 12:30:00,68.56,68.6,68.46,68.58,19955.0,49.959,49.9881,49.8861,49.9735,19955.0
2017-05-08 13:00:00,68.58,68.68,68.57,68.59,18731.0,49.9735,50.0464,49.9662,49.9808,18731.0
2017-05-08 13:30:00,68.6,68.65,68.57,68.65,17375.0,49.9881,50.0245,49.9662,50.0245,17375.0
2017-05-08 14:00:00,68.65,68.68,68.57,68.65,24641.0,50.0245,50.0464,49.9662,50.0245,24641.0
2017-05-08 14:30:00,68.64,68.69,68.6,68.62,45462.0,50.0173,50.0537,49.9881,50.0027,45462.0
2017-05-08 15:00:00,68.62,68.66,68.53,68.63,25969.0,50.0027,50.0318,49.9371,50.01,25969.0
2017-05-08 15:30:00,68.63,68.77,68.55,68.74,121953.0,50.01,50.112,49.9517,50.0901,121953.0
2017-05-09 09:30:00,68.75,68.79,68.35,68.35,59166.0,50.0974,50.1266,49.8059,49.8059,59166.0
2017-05-09 10:00:00,68.35,68.37,67.87,67.9,98785.0,49.8059,49.8205,49.4562,49.478,98785.0
2017-05-09 10:30:00,67.92,67.94,67.68,67.78,91487.0,49.4926,49.5072,49.3177,49.3906,91487.0
2017-05-09 11:00:00,67.79,67.97,67.78,67.88,79029.0,49.3979,49.529,49.3906,49.4634,79029.0
2017-05-09 11:30:00,67.86,68.08,67.83,68.08,40272.0,49.4489,49.6092,49.427,49.6092,40272.0
2017-05-09 12:00:00,68.08,68.12,67.76,67.78,63654.0,49.6092,49.6383,49.376,49.3906,63654.0
2017-05-09 12:30:00,67.77,67.88,67.74,67.85,34084.0,49.3833,49.4634,49.3614,49.4416,34084.0
2017-05-09 13:00:00,67.85,67.9,67.75,67.77,20160.0,49.4416,49.478,49.3687,49.3833,20160.0
2017-05-09 13:30:00,67.76,67.95,67.75,67.93,22492.0,49.376,49.5145,49.3687,49.4999,22492.0
2017-05-09 14:00:00,67.89,67.92,67.76,67.8,47491.0,49.4707,49.4926,49.376,49.4052,47491.0
2017-05-09 14:30:00,67.79,67.85,67.73,67.79,34201.0,49.3979,49.4416,49.3541,49.3979,34201.0
2017-05-09 15:00:00,67.8,67.89,67.79,67.84,31277.0,49.4052,49.4707,49.3979,49.4343,31277.0
2017-05-09 15:30:00,67.83,67.84,67.66,67.73,184633.0,49.427,49.4343,49.3031,49.3541,184633.0
2017-05-10 09:30:00,67.84,68.02,67.72,67.8,70856.0,49.4343,49.5655,49.3469,49.4052,70856.0
2017-05-10 10:00:00,67.8,68.01,67.74,68.01,57449.0,49.4052,49.5582,49.3614,49.5582,57449.0
2017-05-10 10:30:00,68.03,68.47,68.02,68.43,145521.0,49.5728,49.8934,49.5655,49.8642,145521.0
2017-05-10 11:00:00,68.44,68.51,68.36,68.43,131582.0,49.8715,49.9225,49.8132,49.8642,131582.0
2017-05-10 11:30:00,68.45,68.51,68.37,68.44,25898.0,49.8788,49.9225,49.8205,49.8715,25898.0
2017-05-10 12:00:00,68.44,68.5,68.36,68.46,37815.0,49.8715,49.9152,49.8132,49.8861,37815.0
2017-05-10 12:30:00,68.47,68.5,68.33,68.35,59667.0,49.8934,49.9152,49.7914,49.8059,59667.0
2017-05-10 13:00:00,68.34,68.49,68.32,68.37,31651.0,49.7986,49.9079,49.7841,49.8205,31651.0
2017-05-10 13:30:00,68.37,68.4,68.3,68.33,25985.0,49.8205,49.8424,49.7695,49.7914,25985.0
2017-05-10 14:00:00,68.32,68.38,68.27,68.3,29027.0,49.7841,49.8278,49.7476,49.7695,29027.0
2017-05-10 14:30:00,68.29,68.37,68.29,68.32,30920.0,49.7622,49.8205,49.7622,49.7841,30920.0
2017-05-10 15:00:00,68.31,68.33,68.25,68.31,33638.0,49.7768,49.7914,49.7331,49.7768,33638.0
2017-05-10 15:30:00,68.31,68.44,68.3,68.32,137499.0,49.7768,49.8715,49.7695,49.7841,137499.0
2017-05-11 09:30:00,67.56,67.87,67.32,67.33,124129.0,49.2303,49.4562,49.0554,49.0627,124129.0
2017-05-11 10:00:00,67.33,67.73,67.22,67.64,163525.0,49.0627,49.3541,48.9825,49.2886,163525.0
2017-05-11 10:30:00,67.64,67.82,67.53,67.75,67142.0,49.2886,49.4197,49.2084,49.3687,67142.0
2017-05-11 11:00:00,67.75,67.91,67.66,67.86,111792.0,49.3687,49.4853,49.3031,49.4489,111792.0
2017-05-11 11:30:00,67.87,67.94,67.73,67.73,36747.0,49.4562,49.5072,49.3541,49.3541,36747.0
2017-05-11 12:00:00,67.73,67.83,67.67,67.67,66420.0,49.3541,49.427,49.3104,49.3104,66420.0
2017-05-11 12:30:00,67.69,67.72,67.61,67.64,32637.0,49.325,49.3469,49.2667,49.2886,32637.0
2017-05-11 13:00:00,67.64,67.69,67.61,67.64,72984.0,49.2886,49.325,49.2667,49.2886,72984.0
2017-05-11 13:30:00,67.64,67.71,67.57,67.7,25423.0,49.2886,49.3396,49.2376,49.3323,25423.0
2017-05-11 14:00:00,67.7,67.88,67.64,67.84,37722.0,49.3323,49.4634,49.2886,49.4343,37722.0
2017-05-11 14:30:00,67.82,67.82,67.6,67.63,60202.0,49.4197,49.4197,49.2594,49.2813,60202.0
2017-05-11 15:00:00,67.62,67.71,67.59,67.66,42749.0,49.274,49.3396,49.2521,49.3031,42749.0
2017-05-11 15:30:00,67.65,67.8,67.64,67.73,135282.0,49.2958,49.4052,49.2886,49.3541,135282.0
2017-05-12 09:30:00,67.63,67.72,67.43,67.45,74851.0,49.2813,49.3469,49.1355,49.1501,74851.0
2017-05-12 10:00:00,67.45,67.58,67.28,67.32,74442.0,49.1501,49.2448,49.0262,49.0554,74442.0
2017-05-12 10:30:00,67.33,67.33,66.95,66.99,133348.0,49.0627,49.0627,48.7858,48.8149,133348.0
2017-05-12 11:00:00,66.98,67.01,66.85,67.01,73947.0,48.8076,48.8295,48.7129,48.8295,73947.0
2017-05-12 11:30:00,67.02,67.32,67.02,67.26,43946.0,48.8368,49.0554,48.8368,49.0117,43946.0
2017-05-12 12:00:00,67.25,67.33,67.12,67.12,43609.0,49.0044,49.0627,48.9096,48.9096,43609.0
2017-05-12 12:30:00,67.13,67.26,67.11,67.19,44444.0,48.9169,49.0117,48.9024,48.9607,44444.0
2017-05-12 13:00:00,67.21,67.3,67.16,67.24,33593.0,48.9752,49.0408,48.9388,48.9971,33593.0
2017-05-12 13:30:00,67.25,67.35,67.24,67.3,27414.0,49.0044,49.0772,48.9971,49.0408,27414.0
2017-05-12 14:00:00,67.31,67.33,67.24,67.26,25882.0,49.0481,49.0627,48.9971,49.0117,25882.0
2017-05-12 14:30:00,67.26,67.35,67.26,67.32,36402.0,49.0117,49.0772,49.0117,49.0554,36402.0
2017-05-12 15:00:00,67.33,67.39,67.33,67.36,57484.0,49.0627,49.1064,49.0627,49.0845,57484.0
2017-05-12 15:30:00,67.36,67.46,67.33,67.45,141237.0,49.0845,49.1574,49.0627,49.1501,141237.0
2017-05-15 09:30:00,67.9,68.25,67.82,68.03,119178.0,49.478,49.7331,49.4197,49.5728,119178.0
2017-05-15 10:00:00,68.03,68.2,68.02,68.02,46917.0,49.5728,49.6966,49.5655,49.5655,46917.0
2017-05-15 10:30:00,68.03,68.2,67.99,68.19,39023.0,49.5728,49.6966,49.5436,49.6893,39023.0
2017-05-15 11:00:00,68.2,68.44,68.18,68.4,64919.0,49.6966,49.8715,49.6821,49.8424,64919.0
2017-05-15 11:30:00,68.38,68.75,68.38,68.75,101217.0,49.8278,50.0974,49.8278,50.0974,101217.0
2017-05-15 12:00:00,68.74,68.82,68.63,68.69,77048.0,50.0901,50.1484,50.01,50.0537,77048.0
2017-05-15 12:30:00,68.66,68.82,68.65,68.73,79068.0,50.0318,50.1484,50.0245,50.0828,79068.0
2017-05-15 13:00:00,68.72,68.86,68.7,68.85,42778.0,50.0755,50.1776,50.061,50.1703,42778.0
2017-05-15 13:30:00,68.85,68.87,68.74,68.79,52528.0,50.1703,50.1849,50.0901,50.1266,52528.0
2017-05-15 14:00:00,68.8,68.81,68.65,68.66,36504.0,50.1338,50.1411,50.0245,50.0318,36504.0
2017-05-15 14:30:00,68.66,68.66,68.57,68.6,38636.0,50.0318,50.0318,49.9662,49.9881,38636.0
2017-05-15 15:00:00,68.61,68.62,68.53,68.58,43407.0,49.9954,50.0027,49.9371,49.9735,43407.0
2017-05-15 15:30:00,68.58,68.65,68.5,68.6,134721.0,49.9735,50.0245,49.9152,49.9881,134721.0
2017-05-16 09:30:00,68.84,69.32,68.74,69.14,100571.0,50.163,50.5128,50.0901,50.3816,100571.0
2017-05-16 10:00:00,69.14,69.15,68.92,68.95,77400.0,50.3816,50.3889,50.2213,50.2431,77400.0
2017-05-16 10:30:00,68.96,69.06,68.82,68.82,84859.0,50.2504,50.3233,50.1484,50.1484,84859.0
2017-05-16 11:00:00,68.82,68.91,68.78,68.86,85959.0,50.1484,50.214,50.1193,50.1776,85959.0
2017-05-16 11:30:00,68.84,68.99,68.74,68.9,89631.0,50.163,50.2723,50.0901,50.2067,89631.0
2017-05-16 12:00:00,68.88,68.9,68.75,68.88,49858.0,50.1921,50.2067,50.0974,50.1921,49858.0
2017-05-16 12:30:00,68.88,68.89,68.76,68.76,39661.0,50.1921,50.1994,50.1047,50.1047,39661.0
2017-05-16 13:00:00,68.75,68.8,68.67,68.71,32583.0,50.0974,50.1338,50.0391,50.0683,32583.0
2017-05-16 13:30:00,68.72,68.85,68.72,68.8,27085.0,50.0755,50.1703,50.0755,50.1338,27085.0
2017-05-16 14:00:00,68.79,68.8,68.51,68.54,82103.0,50.1266,50.1338,49.9225,49.9444,82103.0
2017-05-16 14:30:00,68.53,68.55,68.39,68.4,114843.0,49.9371,49.9517,49.8351,49.8424,114843.0
2017-05-16 15:00:00,68.4,68.54,68.39,68.52,73580.0,49.8424,49.9444,49.8351,49.9298,73580.0
2017-05-16 15:30:00,68.53,68.55,68.41,68.46,118687.0,49.9371,49.9517,49.8497,49.8861,118687.0
2017-05-17 09:30:00,67.78,67.83,67.25,67.28,144517.0,49.3906,49.427,49.0044,49.0262,144517.0
2017-05-17 10:00:00,67.27,67.57,67.26,67.4,95860.0,49.0189,49.2376,49.0117,49.1137,95860.0
2017-05-17 10:30:00,67.39,67.64,67.32,67.32,66797.0,49.1064,49.2886,49.0554,49.0554,66797.0
2017-05-17 11:00:00,67.36,67.53,67.32,67.52,63735.0,49.0845,49.2084,49.0554,49.2011,63735.0
2017-05-17 11:30:00,67.53,67.54,67.37,67.41,79052.0,49.2084,49.2157,49.0918,49.121,79052.0
2017-05-17 12:00:00,67.41,67.42,67.23,67.23,50694.0,49.121,49.1283,48.9898,48.9898,50694.0
2017-05-17 12:30:00,67.24,67.33,67.18,67.27,54861.0,48.9971,49.0627,48.9534,49.0189,54861.0
2017-05-17 13:00:00,67.27,67.28,67.05,67.05,55388.0,49.0189,49.0262,48.8586,48.8586,55388.0
2017-05-17 13:30:00,67.07,67.12,66.91,66.93,53390.0,48.8732,48.9096,48.7566,48.7712,53390.0
2017-05-17 14:00:00,66.94,66.99,66.84,66.92,57980.0,48.7785,48.8149,48.7056,48.7639,57980.0
2017-05-17 14:30:00,66.91,67.06,66.85,67.05,70605.0,48.7566,48.8659,48.7129,48.8586,70605.0
2017-05-17 15:00:00,67.05,67.4,67.05,67.27,113889.0,48.8586,49.1137,48.8586,49.0189,113889.0
2017-05-17 15:30:00,67.27,67.29,67.06,67.19,187102.0,49.0189,49.0335,48.8659,48.9607,187102.0
2017-05-18 09:30:00,67.04,67.49,66.66,67.27,211041.0,48.8513,49.1793,48.5744,49.0189,211041.0
2017-05-18 10:00:00,67.27,68.21,67.27,68.2,205041.0,49.0189,49.7039,49.0189,49.6966,205041.0
2017-05-18 10:30:00,68.19,68.39,68.08,68.16,226904.0,49.6893,49.8351,49.6092,49.6675,226904.0
2017-05-18 11:00:00,68.15,68.25,68.11,68.21,70315.0,49.6602,49.7331,49.631,49.7039,70315.0
2017-05-18 11:30:00,68.21,68.26,67.77,67.98,65467.0,49.7039,49.7403,49.3833,49.5363,65467.0
2017-05-18 12:00:00,67.99,68.0,67.75,67.85,47017.0,49.5436,49.5509,49.3687,49.4416,47017.0
2017-05-18 12:30:00,67.82,68.06,67.81,68.06,33470.0,49.4197,49.5946,49.4124,49.5946,33470.0
2017-05-18 13:00:00,68.07,68.12,67.92,67.93,37092.0,49.6019,49.6383,49.4926,49.4999,37092.0
2017-05-18 13:30:00,67.92,68.03,67.81,67.99,42300.0,49.4926,49.5728,49.4124,49.5436,42300.0
2017-05-18 14:00:00,68.0,68.31,67.97,68.29,61190.0,49.5509,49.7768,49.529,49.7622,61190.0
2017-05-18 14:30:00,68.3,68.42,68.17,68.25,58716.0,49.7695,49.8569,49.6748,49.7331,58716.0
2017-05-18 15:00:00,68.25,68.27,68.05,68.16,83552.0,49.7331,49.7476,49.5873,49.6675,83552.0
2017-05-18 15:30:00,68.15,68.16,67.92,67.92,295589.0,49.6602,49.6675,49.4926,49.4926,295589.0
2017-05-19 09:30:00,68.24,68.63,68.22,68.57,70466.0,49.7258,50.01,49.7112,49.9662,70466.0
2017-05-19 10:00:00,68.58,68.77,68.52,68.69,69434.0,49.9735,50.112,49.9298,50.0537,69434.0
2017-05-19 10:30:00,68.71,68.72,68.55,68.57,39398.0,50.0683,50.0755,49.9517,49.9662,39398.0
2017-05-19 11:00:00,68.59,68.66,68.5,68.58,35236.0,49.9808,50.0318,49.9152,49.9735,35236.0
2017-05-19 11:30:00,68.59,68.61,68.44,68.51,37290.0,49.9808,49.9954,49.8715,49.9225,37290.0
2017-05-19 12:00:00,68.51,68.56,68.48,68.53,25434.0,49.9225,49.959,49.9007,49.9371,25434.0
2017-05-19 12:30:00,68.54,68.6,68.52,68.54,23217.0,49.9444,49.9881,49.9298,49.9444,23217.0
2017-05-19 13:00:00,68.54,68.56,68.44,68.55,31637.0,49.9444,49.959,49.8715,49.9517,31637.0
2017-05-19 13:30:00,68.56,68.66,68.53,68.66,27388.0,49.959,50.0318,49.9371,50.0318,27388.0
2017-05-19 14:00:00,68.67,68.76,68.64,68.73,63758.0,50.0391,50.1047,50.0173,50.0828,63758.0
2017-05-19 14:30:00,68.72,68.79,68.67,68.69,32518.0,50.0755,50.1266,50.0391,50.0537,32518.0
2017-05-19 15:00:00,68.68,68.71,68.51,68.64,82032.0,50.0464,50.0683,49.9225,50.0173,82032.0
2017-05-19 15:30:00,68.64,68.81,68.57,68.81,166648.0,50.0173,50.1411,49.9662,50.1411,166648.0
2017-05-22 09:30:00,68.98,69.11,68.9,69.0,27445.0,50.265,50.3597,50.2067,50.2796,27445.0
2017-05-22 10:00:00,69.01,69.14,69.01,69.08,28504.0,50.2869,50.3816,50.2869,50.3379,28504.0
2017-05-22 10:30:00,69.09,69.09,68.82,68.9,26068.0,50.3452,50.3452,50.1484,50.2067,26068.0
2017-05-22 11:00:00,68.9,68.92,68.79,68.84,17500.0,50.2067,50.2213,50.1266,50.163,17500.0
2017-05-22 11:30:00,68.85,68.94,68.83,68.94,14520.0,50.1703,50.2359,50.1557,50.2359,14520.0
2017-05-22 12:00:00,68.94,69.01,68.88,69.0,37682.0,50.2359,50.2869,50.1921,50.2796,37682.0
2017-05-22 12:30:00,68.99,68.99,68.8,68.8,26720.0,50.2723,50.2723,50.1338,50.1338,26720.0
2017-05-22 13:00:00,68.8,68.92,68.8,68.9,13947.0,50.1338,50.2213,50.1338,50.2067,13947.0
2017-05-22 13:30:00,68.91,68.93,68.89,68.91,16188.0,50.214,50.2286,50.1994,50.214,16188.0
2017-05-22 14:00:00,68.91,68.93,68.89,68.91,11908.0,50.214,50.2286,50.1994,50.214,11908.0
2017-05-22 14:30:00,68.91,68.94,68.89,68.89,21273.0,50.214,50.2359,50.1994,50.1994,21273.0
2017-05-22 15:00:00,68.9,68.91,68.86,68.88,23481.0,50.2067,50.214,50.1776,50.1921,23481.0
2017-05-22 15:30:00,68.87,68.88,68.82,68.86,67376.0,50.1849,50.1921,50.1484,50.1776,67376.0
2017-05-23 09:30:00,69.32,69.7,69.27,69.57,135077.0,50.5128,50.7897,50.4763,50.6949,135077.0
2017-05-23 10:00:00,69.56,69.57,69.27,69.37,56365.0,50.6876,50.6949,50.4763,50.5492,56365.0
2017-05-23 10:30:00,69.36,69.61,69.35,69.54,60265.0,50.5419,50.7241,50.5346,50.6731,60265.0
2017-05-23 11:00:00,69.55,69.64,69.49,69.56,47211.0,50.6804,50.7459,50.6366,50.6876,47211.0
2017-05-23 11:30:00,69.57,69.65,69.51,69.52,73828.0,50.6949,50.7532,50.6512,50.6585,73828.0
2017-05-23 12:00:00,69.52,69.56,69.25,69.25,84976.0,50.6585,50.6876,50.4618,50.4618,84976.0
2017-05-23 12:30:00,69.26,69.31,69.18,69.22,19059.0,50.469,50.5055,50.4107,50.4399,19059.0
2017-05-23 13:00:00,69.22,69.28,69.18,69.22,27844.0,50.4399,50.4836,50.4107,50.4399,27844.0
2017-05-23 13:30:00,69.22,69.22,69.14,69.19,25764.0,50.4399,50.4399,50.3816,50.418,25764.0
2017-05-23 14:00:00,69.19,69.3,69.18,69.27,22791.0,50.418,50.4982,50.4107,50.4763,22791.0
2017-05-23 14:30:00,69.26,69.27,69.14,69.19,50985.0,50.469,50.4763,50.3816,50.418,50985.0
2017-05-23 15:00:00,69.18,69.33,69.16,69.27,56963.0,50.4107,50.52,50.3962,50.4763,56963.0
2017-05-23 15:30:00,69.26,69.31,69.17,69.23,134972.0,50.469,50.5055,50.4035,50.4472,134972.0
2017-05-24 09:30:00,69.1,69.16,68.58,68.68,105386.0,50.3524,50.3962,49.9735,50.0464,105386.0
2017-05-24 10:00:00,68.71,69.05,68.68,69.05,80938.0,50.0683,50.316,50.0464,50.316,80938.0
2017-05-24 10:30:00,69.06,69.18,68.83,68.83,54018.0,50.3233,50.4107,50.1557,50.1557,54018.0
2017-05-24 11:00:00,68.84,68.92,68.79,68.86,48671.0,50.163,50.2213,50.1266,50.1776,48671.0
2017-05-24 11:30:00,68.86,69.01,68.75,68.75,50836.0,50.1776,50.2869,50.0974,50.0974,50836.0
2017-05-24 12:00:00,68.75,68.9,68.69,68.86,27520.0,50.0974,50.2067,50.0537,50.1776,27520.0
2017-05-24 12:30:00,68.86,69.0,68.86,68.94,32859.0,50.1776,50.2796,50.1776,50.2359,32859.0
2017-05-24 13:00:00,68.95,69.06,68.86,69.06,58695.0,50.2431,50.3233,50.1776,50.3233,58695.0
2017-05-24 13:30:00,69.06,69.14,69.0,69.14,45903.0,50.3233,50.3816,50.2796,50.3816,45903.0
2017-05-24 14:00:00,69.13,69.23,69.09,69.22,87292.0,50.3743,50.4472,50.3452,50.4399,87292.0
2017-05-24 14:30:00,69.22,69.22,69.03,69.04,45502.0,50.4399,50.4399,50.3014,50.3087,45502.0
2017-05-24 15:00:00,69.05,69.13,68.92,69.1,86790.0,50.316,50.3743,50.2213,50.3524,86790.0
2017-05-24 15:30:00,69.1,69.32,69.1,69.27,210475.0,50.3524,50.5128,50.3524,50.4763,210475.0
2017-05-25 09:30:00,70.22,70.75,69.68,70.21,248894.0,51.1686,51.5548,50.7751,51.1613,248894.0
2017-05-25 10:00:00,70.25,70.4,70.1,70.19,170391.0,51.1904,51.2997,51.0811,51.1467,170391.0
2017-05-25 10:30:00,70.2,70.26,69.85,69.86,86629.0,51.154,51.1977,50.899,50.9063,86629.0
2017-05-25 11:00:00,69.85,70.11,69.83,69.86,115527.0,50.899,51.0884,50.8844,50.9063,115527.0
2017-05-25 11:30:00,69.86,69.87,69.37,69.77,121071.0,50.9063,50.9135,50.5492,50.8407,121071.0
2017-05-25 12:00:00,69.76,69.97,69.59,69.75,53163.0,50.8334,50.9864,50.7095,50.8261,53163.0
2017-05-25 12:30:00,69.75,70.02,69.75,69.99,88677.0,50.8261,51.0228,50.8261,51.001,88677.0
2017-05-25 13:00:00,69.99,70.1,69.89,69.91,52889.0,51.001,51.0811,50.9281,50.9427,52889.0
2017-05-25 13:30:00,69.9,69.94,69.78,69.94,51161.0,50.9354,50.9645,50.848,50.9645,51161.0
2017-05-25 14:00:00,69.93,69.96,69.89,69.94,33458.0,50.9573,50.9791,50.9281,50.9645,33458.0
2017-05-25 14:30:00,69.94,69.99,69.84,69.94,113249.0,50.9645,51.001,50.8917,50.9645,113249.0
2017-05-25 15:00:00,69.93,69.94,69.82,69.93,48654.0,50.9573,50.9645,50.8771,50.9573,48654.0
2017-05-25 15:30:00,69.93,69.94,69.59,69.64,226697.0,50.9573,50.9645,50.7095,50.7459,226697.0
2017-05-26 09:30:00,69.93,69.98,69.51,69.64,97063.0,50.9573,50.9937,50.6512,50.7459,97063.0
2017-05-26 10:00:00,69.62,69.79,69.46,69.57,52291.0,50.7314,50.8552,50.6148,50.6949,52291.0
2017-05-26 10:30:00,69.57,69.7,69.38,69.43,49550.0,50.6949,50.7897,50.5565,50.5929,49550.0
2017-05-26 11:00:00,69.44,69.54,69.39,69.51,35832.0,50.6002,50.6731,50.5638,50.6512,35832.0
2017-05-26 11:30:00,69.5,69.51,69.35,69.35,26928.0,50.6439,50.6512,50.5346,50.5346,26928.0
2017-05-26 12:00:00,69.36,69.55,69.36,69.5,24427.0,50.5419,50.6804,50.5419,50.6439,24427.0
2017-05-26 12:30:00,69.51,69.65,69.47,69.61,30191.0,50.6512,50.7532,50.6221,50.7241,30191.0
2017-05-26 13:00:00,69.61,69.79,69.58,69.79,29945.0,50.7241,50.8552,50.7022,50.8552,29945.0
2017-05-26 13:30:00,69.79,69.81,69.7,69.76,39261.0,50.8552,50.8698,50.7897,50.8334,39261.0
2017-05-26 14:00:00,69.78,69.81,69.7,69.81,31778.0,50.848,50.8698,50.7897,50.8698,31778.0
2017-05-26 14:30:00,69.8,69.81,69.7,69.74,28744.0,50.8625,50.8698,50.7897,50.8188,28744.0
2017-05-26 15:00:00,69.75,69.8,69.74,69.77,55040.0,50.8261,50.8625,50.8188,50.8407,55040.0
2017-05-26 15:30:00,69.76,69.81,69.67,69.79,133575.0,50.8334,50.8698,50.7678,50.8552,133575.0
2017-05-30 09:30:00,69.74,70.07,69.74,69.9,80167.0,50.8188,51.0593,50.8188,50.9354,80167.0
2017-05-30 10:00:00,69.87,69.99,69.79,69.95,60347.0,50.9135,51.001,50.8552,50.9718,60347.0
2017-05-30 10:30:00,69.96,70.16,69.96,69.98,52652.0,50.9791,51.1249,50.9791,50.9937,52652.0
2017-05-30 11:00:00,69.98,70.03,69.75,69.82,50827.0,50.9937,51.0301,50.8261,50.8771,50827.0
2017-05-30 11:30:00,69.82,69.88,69.71,69.71,24631.0,50.8771,50.9208,50.7969,50.7969,24631.0
2017-05-30 12:00:00,69.71,69.85,69.66,69.81,25837.0,50.7969,50.899,50.7605,50.8698,25837.0
2017-05-30 12:30:00,69.82,69.85,69.77,69.82,17618.0,50.8771,50.899,50.8407,50.8771,17618.0
2017-05-30 13:00:00,69.83,69.83,69.65,69.67,38731.0,50.8844,50.8844,50.7532,50.7678,38731.0
2017-05-30 13:30:00,69.69,69.71,69.52,69.56,56984.0,50.7824,50.7969,50.6585,50.6876,56984.0
2017-05-30 14:00:00,69.57,69.65,69.51,69.52,27648.0,50.6949,50.7532,50.6512,50.6585,27648.0
2017-05-30 14:30:00,69.51,69.62,69.46,69.52,47538.0,50.6512,50.7314,50.6148,50.6585,47538.0
2017-05-30 15:00:00,69.52,69.58,69.26,69.26,95189.0,50.6585,50.7022,50.469,50.469,95189.0
2017-05-30 15:30:00,69.27,69.53,69.27,69.48,255021.0,50.4763,50.6658,50.4763,50.6294,255021.0
2017-05-31 09:30:00,69.78,69.78,69.0,69.1,98906.0,50.848,50.848,50.2796,50.3524,98906.0
2017-05-31 10:00:00,69.12,69.13,68.69,69.1,102031.0,50.367,50.3743,50.0537,50.3524,102031.0
2017-05-31 10:30:00,69.1,69.56,69.03,69.5,72984.0,50.3524,50.6876,50.3014,50.6439,72984.0
2017-05-31 11:00:00,69.48,69.51,69.11,69.14,75158.0,50.6294,50.6512,50.3597,50.3816,75158.0
2017-05-31 11:30:00,69.13,69.2,68.97,69.07,78161.0,50.3743,50.4253,50.2577,50.3306,78161.0
2017-05-31 12:00:00,69.07,69.14,69.0,69.08,142164.0,50.3306,50.3816,50.2796,50.3379,142164.0
2017-05-31 12:30:00,69.09,69.12,69.0,69.05,54931.0,50.3452,50.367,50.2796,50.316,54931.0
2017-05-31 13:00:00,69.05,69.06,68.89,68.98,77188.0,50.316,50.3233,50.1994,50.265,77188.0
2017-05-31 13:30:00,68.97,69.04,68.87,68.89,29227.0,50.2577,50.3087,50.1849,50.1994,29227.0
2017-05-31 14:00:00,68.89,68.95,68.82,68.9,52139.0,50.1994,50.2431,50.1484,50.2067,52139.0
2017-05-31 14:30:00,68.9,69.04,68.86,69.01,56522.0,50.2067,50.3087,50.1776,50.2869,56522.0
2017-05-31 15:00:00,69.01,69.1,68.98,69.05,50230.0,50.2869,50.3524,50.265,50.316,50230.0
2017-05-31 15:30:00,69.05,69.14,68.96,69.09,373386.0,50.316,50.3816,50.2504,50.3452,373386.0
2017-06-01 09:30:00,69.43,69.43,68.96,69.28,103225.0,50.5929,50.5929,50.2504,50.4836,103225.0
2017-06-01 10:00:00,69.26,69.34,69.08,69.29,130387.0,50.469,50.5273,50.3379,50.4909,130387.0
2017-06-01 10:30:00,69.3,69.4,69.18,69.38,62494.0,50.4982,50.5711,50.4107,50.5565,62494.0
2017-06-01 11:00:00,69.38,69.63,69.28,69.52,88647.0,50.5565,50.7387,50.4836,50.6585,88647.0
2017-06-01 11:30:00,69.52,69.58,69.37,69.37,58158.0,50.6585,50.7022,50.5492,50.5492,58158.0
2017-06-01 12:00:00,69.38,69.45,69.31,69.35,34764.0,50.5565,50.6075,50.5055,50.5346,34764.0
2017-06-01 12:30:00,69.34,69.42,69.3,69.39,36382.0,50.5273,50.5856,50.4982,50.5638,36382.0
2017-06-01 13:00:00,69.39,69.58,69.39,69.56,37349.0,50.5638,50.7022,50.5638,50.6876,37349.0
2017-06-01 13:30:00,69.59,69.69,69.56,69.59,47179.0,50.7095,50.7824,50.6876,50.7095,47179.0
2017-06-01 14:00:00,69.59,69.62,69.49,69.5,33439.0,50.7095,50.7314,50.6366,50.6439,33439.0
2017-06-01 14:30:00,69.49,69.5,69.42,69.44,52650.0,50.6366,50.6439,50.5856,50.6002,52650.0
2017-06-01 15:00:00,69.44,69.44,69.31,69.36,42692.0,50.6002,50.6002,50.5055,50.5419,42692.0
2017-06-01 15:30:00,69.36,69.46,69.34,69.36,125262.0,50.5419,50.6148,50.5273,50.5419,125262.0
2017-06-02 09:30:00,69.35,69.39,69.05,69.2,97426.0,50.5346,50.5638,50.316,50.4253,97426.0
2017-06-02 10:00:00,69.2,69.35,69.11,69.19,55889.0,50.4253,50.5346,50.3597,50.418,55889.0
2017-06-02 10:30:00,69.18,69.41,69.18,69.36,49410.0,50.4107,50.5783,50.4107,50.5419,49410.0
2017-06-02 11:00:00,69.35,69.38,69.25,69.37,117361.0,50.5346,50.5565,50.4618,50.5492,117361.0
2017-06-02 11:30:00,69.38,69.5,69.33,69.43,33950.0,50.5565,50.6439,50.52,50.5929,33950.0
2017-06-02 12:00:00,69.43,69.57,69.39,69.52,29616.0,50.5929,50.6949,50.5638,50.6585,29616.0
2017-06-02 12:30:00,69.52,69.54,69.46,69.51,27604.0,50.6585,50.6731,50.6148,50.6512,27604.0
2017-06-02 13:00:00,69.51,69.52,69.46,69.49,34642.0,50.6512,50.6585,50.6148,50.6366,34642.0
2017-06-02 13:30:00,69.48,69.64,69.47,69.63,32058.0,50.6294,50.7459,50.6221,50.7387,32058.0
2017-06-02 14:00:00,69.62,69.64,69.43,69.43,28676.0,50.7314,50.7459,50.5929,50.5929,28676.0
2017-06-02 14:30:00,69.43,69.47,69.38,69.46,47597.0,50.5929,50.6221,50.5565,50.6148,47597.0
2017-06-02 15:00:00,69.46,69.55,69.42,69.43,50422.0,50.6148,50.6804,50.5856,50.5929,50422.0
2017-06-02 15:30:00,69.43,69.54,69.43,69.51,156229.0,50.5929,50.6731,50.5929,50.6512,156229.0
2017-06-05 09:30:00,69.24,69.37,68.89,69.3,150049.0,50.4545,50.5492,50.1994,50.4982,150049.0
2017-06-05 10:00:00,69.34,69.62,69.33,69.49,58610.0,50.5273,50.7314,50.52,50.6366,58610.0
2017-06-05 10:30:00,69.5,69.54,69.44,69.44,36882.0,50.6439,50.6731,50.6002,50.6002,36882.0
2017-06-05 11:00:00,69.43,69.48,69.22,69.22,66163.0,50.5929,50.6294,50.4399,50.4399,66163.0
2017-06-05 11:30:00,69.23,69.38,69.19,69.38,38531.0,50.4472,50.5565,50.418,50.5565,38531.0
2017-06-05 12:00:00,69.39,69.51,69.37,69.45,26335.0,50.5638,50.6512,50.5492,50.6075,26335.0
2017-06-05 12:30:00,69.46,69.56,69.42,69.51,42807.0,50.6148,50.6876,50.5856,50.6512,42807.0
2017-06-05 13:00:00,69.5,69.53,69.41,69.51,41300.0,50.6439,50.6658,50.5783,50.6512,41300.0
2017-06-05 13:30:00,69.51,69.57,69.46,69.55,19780.0,50.6512,50.6949,50.6148,50.6804,19780.0
2017-06-05 14:00:00,69.55,69.55,69.39,69.48,21749.0,50.6804,50.6804,50.5638,50.6294,21749.0
2017-06-05 14:30:00,69.49,69.61,69.44,69.57,35804.0,50.6366,50.7241,50.6002,50.6949,35804.0
2017-06-05 15:00:00,69.58,69.62,69.5,69.52,37313.0,50.7022,50.7314,50.6439,50.6585,37313.0
2017-06-05 15:30:00,69.52,69.57,69.43,69.44,99548.0,50.6585,50.6949,50.5929,50.6002,99548.0
2017-06-06 09:30:00,69.1,69.31,68.93,69.18,79715.0,50.3524,50.5055,50.2286,50.4107,79715.0
2017-06-06 10:00:00,69.18,69.22,68.97,69.14,75280.0,50.4107,50.4399,50.2577,50.3816,75280.0
2017-06-06 10:30:00,69.12,69.17,68.97,68.98,29412.0,50.367,50.4035,50.2577,50.265,29412.0
2017-06-06 11:00:00,69.02,69.09,68.93,68.93,39972.0,50.2942,50.3452,50.2286,50.2286,39972.0
2017-06-06 11:30:00,68.92,69.09,68.86,69.02,86644.0,50.2213,50.3452,50.1776,50.2942,86644.0
2017-06-06 12:00:00,69.01,69.1,68.98,68.98,29145.0,50.2869,50.3524,50.265,50.265,29145.0
2017-06-06 12:30:00,69.0,69.0,68.88,68.92,41731.0,50.2796,50.2796,50.1921,50.2213,41731.0
2017-06-06 13:00:00,68.92,69.01,68.91,68.99,37645.0,50.2213,50.2869,50.214,50.2723,37645.0
2017-06-06 13:30:00,68.99,68.99,68.9,68.94,30659.0,50.2723,50.2723,50.2067,50.2359,30659.0
2017-06-06 14:00:00,68.93,68.97,68.88,68.95,28505.0,50.2286,50.2577,50.1921,50.2431,28505.0
2017-06-06 14:30:00,68.96,69.12,68.95,69.02,49482.0,50.2504,50.367,50.2431,50.2942,49482.0
2017-06-06 15:00:00,69.03,69.13,69.03,69.11,96247.0,50.3014,50.3743,50.3014,50.3597,96247.0
2017-06-06 15:30:00,69.1,69.12,68.93,69.04,196131.0,50.3524,50.367,50.2286,50.3087,196131.0
2017-06-07 09:30:00,69.09,69.39,68.83,69.39,72357.0,50.3452,50.5638,50.1557,50.5638,72357.0
2017-06-07 10:00:00,69.41,69.52,69.24,69.24,50260.0,50.5783,50.6585,50.4545,50.4545,50260.0
2017-06-07 10:30:00,69.22,69.22,68.74,68.84,118754.0,50.4399,50.4399,50.0901,50.163,118754.0
2017-06-07 11:00:00,68.83,68.93,68.56,68.57,51630.0,50.1557,50.2286,49.959,49.9662,51630.0
2017-06-07 11:30:00,68.57,68.76,68.57,68.74,43718.0,49.9662,50.1047,49.9662,50.0901,43718.0
2017-06-07 12:00:00,68.75,68.92,68.73,68.84,48107.0,50.0974,50.2213,50.0828,50.163,48107.0
2017-06-07 12:30:00,68.85,68.85,68.69,68.81,56216.0,50.1703,50.1703,50.0537,50.1411,56216.0
2017-06-07 13:00:00,68.82,68.95,68.77,68.9,19784.0,50.1484,50.2431,50.112,50.2067,19784.0
2017-06-07 13:30:00,68.91,69.01,68.9,68.9,28070.0,50.214,50.2869,50.2067,50.2067,28070.0
2017-06-07 14:00:00,68.9,69.03,68.89,68.99,35219.0,50.2067,50.3014,50.1994,50.2723,35219.0
2017-06-07 14:30:00,68.99,69.11,68.98,69.04,37773.0,50.2723,50.3597,50.265,50.3087,37773.0
2017-06-07 15:00:00,69.03,69.06,68.99,69.06,67280.0,50.3014,50.3233,50.2723,50.3233,67280.0
2017-06-07 15:30:00,69.06,69.06,68.89,68.93,171040.0,50.3233,50.3233,50.1994,50.2286,171040.0
2017-06-08 09:30:00,69.06,69.39,68.89,69.33,125667.0,50.3233,50.5638,50.1994,50.52,125667.0
2017-06-08 10:00:00,69.33,69.43,69.18,69.41,78323.0,50.52,50.5929,50.4107,50.5783,78323.0
2017-06-08 10:30:00,69.43,69.47,69.26,69.33,75228.0,50.5929,50.6221,50.469,50.52,75228.0
2017-06-08 11:00:00,69.34,69.48,69.33,69.43,30752.0,50.5273,50.6294,50.52,50.5929,30752.0
2017-06-08 11:30:00,69.43,69.48,69.31,69.33,38889.0,50.5929,50.6294,50.5055,50.52,38889.0
2017-06-08 12:00:00,69.32,69.45,69.26,69.33,24294.0,50.5128,50.6075,50.469,50.52,24294.0
2017-06-08 12:30:00,69.32,69.48,69.32,69.48,18928.0,50.5128,50.6294,50.5128,50.6294,18928.0
2017-06-08 13:00:00,69.47,69.49,69.34,69.4,27962.0,50.6221,50.6366,50.5273,50.5711,27962.0
2017-06-08 13:30:00,69.4,69.57,69.4,69.56,32127.0,50.5711,50.6949,50.5711,50.6876,32127.0
2017-06-08 14:00:00,69.57,69.65,69.5,69.55,27554.0,50.6949,50.7532,50.6439,50.6804,27554.0
2017-06-08 14:30:00,69.54,69.61,69.5,69.51,32569.0,50.6731,50.7241,50.6439,50.6512,32569.0
2017-06-08 15:00:00,69.53,69.56,69.49,69.49,45928.0,50.6658,50.6876,50.6366,50.6366,45928.0
2017-06-08 15:30:00,69.48,69.6,69.42,69.58,140223.0,50.6294,50.7168,50.5856,50.7022,140223.0
2017-06-09 09:30:00,69.7,70.56,69.68,70.51,122528.0,50.7897,51.4163,50.7751,51.3799,122528.0
2017-06-09 10:00:00,70.51,70.93,70.5,70.89,139889.0,51.3799,51.686,51.3726,51.6568,139889.0
2017-06-09 10:30:00,70.88,70.89,70.74,70.89,138469.0,51.6495,51.6568,51.5475,51.6568,138469.0
2017-06-09 11:00:00,70.9,70.95,70.83,70.95,46952.0,51.6641,51.7005,51.6131,51.7005,46952.0
2017-06-09 11:30:00,70.95,71.05,70.92,70.92,77426.0,51.7005,51.7734,51.6787,51.6787,77426.0
2017-06-09 12:00:00,70.92,71.03,70.87,70.95,30990.0,51.6787,51.7588,51.6422,51.7005,30990.0
2017-06-09 12:30:00,70.94,71.08,70.88,71.08,42624.0,51.6932,51.7953,51.6495,51.7953,42624.0
2017-06-09 13:00:00,71.09,71.1,70.89,70.91,37152.0,51.8025,51.8098,51.6568,51.6714,37152.0
2017-06-09 13:30:00,70.91,70.96,70.79,70.8,42529.0,51.6714,51.7078,51.5839,51.5912,42529.0
2017-06-09 14:00:00,70.82,70.95,70.79,70.94,48517.0,51.6058,51.7005,51.5839,51.6932,48517.0
2017-06-09 14:30:00,70.93,70.94,70.37,70.46,101293.0,51.686,51.6932,51.2779,51.3435,101293.0
2017-06-09 15:00:00,70.46,70.78,70.44,70.78,86925.0,51.3435,51.5766,51.3289,51.5766,86925.0
2017-06-09 15:30:00,70.78,70.79,70.48,70.79,266914.0,51.5766,51.5839,51.358,51.5839,266914.0
2017-06-12 09:30:00,70.8,71.57,70.51,70.56,173738.0,51.5912,52.1523,51.3799,51.4163,173738.0
2017-06-12 10:00:00,70.54,70.71,70.43,70.46,66116.0,51.4018,51.5256,51.3216,51.3435,66116.0
2017-06-12 10:30:00,70.46,70.5,70.3,70.32,62250.0,51.3435,51.3726,51.2269,51.2415,62250.0
2017-06-12 11:00:00,70.32,70.36,69.95,69.99,79273.0,51.2415,51.2706,50.9718,51.001,79273.0
2017-06-12 11:30:00,70.0,70.09,69.93,70.04,75286.0,51.0083,51.0739,50.9573,51.0374,75286.0
2017-06-12 12:00:00,70.08,70.08,69.93,69.95,42029.0,51.0666,51.0666,50.9573,50.9718,42029.0
2017-06-12 12:30:00,69.94,69.95,69.79,69.82,31010.0,50.9645,50.9718,50.8552,50.8771,31010.0
2017-06-12 13:00:00,69.82,70.23,69.82,70.16,63665.0,50.8771,51.1759,50.8771,51.1249,63665.0
2017-06-12 13:30:00,70.16,70.34,70.16,70.31,35151.0,51.1249,51.256,51.1249,51.2342,35151.0
2017-06-12 14:00:00,70.3,70.53,70.3,70.43,40575.0,51.2269,51.3945,51.2269,51.3216,40575.0
2017-06-12 14:30:00,70.43,70.72,70.41,70.64,62529.0,51.3216,51.5329,51.307,51.4746,62529.0
2017-06-12 15:00:00,70.64,70.7,70.5,70.6,36457.0,51.4746,51.5184,51.3726,51.4455,36457.0
2017-06-12 15:30:00,70.61,70.73,70.58,70.71,102520.0,51.4528,51.5402,51.4309,51.5256,102520.0
2017-06-13 09:30:00,71.46,71.46,70.88,70.97,150146.0,52.0722,52.0722,51.6495,51.7151,150146.0
2017-06-13 10:00:00,70.97,71.08,70.87,70.95,72467.0,51.7151,51.7953,51.6422,51.7005,72467.0
2017-06-13 10:30:00,70.95,71.0,70.81,70.9,76379.0,51.7005,51.737,51.5985,51.6641,76379.0
2017-06-13 11:00:00,70.9,71.04,70.86,71.02,77366.0,51.6641,51.7661,51.6349,51.7515,77366.0
2017-06-13 11:30:00,71.02,71.18,70.95,70.98,60063.0,51.7515,51.8681,51.7005,51.7224,60063.0
2017-06-13 12:00:00,70.98,71.05,70.88,70.95,37716.0,51.7224,51.7734,51.6495,51.7005,37716.0
2017-06-13 12:30:00,70.96,71.1,70.93,71.0,46094.0,51.7078,51.8098,51.686,51.737,46094.0
2017-06-13 13:00:00,70.99,71.12,70.99,71.05,32550.0,51.7297,51.8244,51.7297,51.7734,32550.0
2017-06-13 13:30:00,71.05,71.07,70.92,71.0,52030.0,51.7734,51.788,51.6787,51.737,52030.0
2017-06-13 14:00:00,71.02,71.07,70.93,70.93,42285.0,51.7515,51.788,51.686,51.686,42285.0
2017-06-13 14:30:00,70.94,70.99,70.89,70.97,81360.0,51.6932,51.7297,51.6568,51.7151,81360.0
2017-06-13 15:00:00,70.98,71.03,70.84,70.85,61831.0,51.7224,51.7588,51.6204,51.6277,61831.0
2017-06-13 15:30:00,70.85,70.95,70.84,70.93,187143.0,51.6277,51.7005,51.6204,51.686,187143.0
2017-06-14 09:30:00,71.09,71.17,70.59,70.73,238990.0,51.8025,51.8608,51.4382,51.5402,238990.0
2017-06-14 10:00:00,70.74,70.97,70.64,70.89,92445.0,51.5475,51.7151,51.4746,51.6568,92445.0
2017-06-14 10:30:00,70.9,70.94,70.47,70.67,143618.0,51.6641,51.6932,51.3508,51.4965,143618.0
2017-06-14 11:00:00,70.68,70.84,70.61,70.67,83319.0,51.5038,51.6204,51.4528,51.4965,83319.0
2017-06-14 11:30:00,70.67,70.71,70.44,70.46,67448.0,51.4965,51.5256,51.3289,51.3435,67448.0
2017-06-14 12:00:00,70.44,70.48,70.36,70.43,53501.0,51.3289,51.358,51.2706,51.3216,53501.0
2017-06-14 12:30:00,70.44,70.59,70.38,70.57,53214.0,51.3289,51.4382,51.2852,51.4236,53214.0
2017-06-14 13:00:00,70.57,70.62,70.41,70.44,60131.0,51.4236,51.4601,51.307,51.3289,60131.0
2017-06-14 13:30:00,70.45,70.61,70.38,70.61,46127.0,51.3362,51.4528,51.2852,51.4528,46127.0
2017-06-14 14:00:00,70.57,70.67,70.46,70.65,60939.0,51.4236,51.4965,51.3435,51.4819,60939.0
2017-06-14 14:30:00,70.67,70.68,70.32,70.42,108733.0,51.4965,51.5038,51.2415,51.3143,108733.0
2017-06-14 15:00:00,70.41,70.51,70.37,70.39,101629.0,51.307,51.3799,51.2779,51.2925,101629.0
2017-06-14 15:30:00,70.4,70.59,70.37,70.56,252322.0,51.2997,51.4382,51.2779,51.4163,252322.0
2017-06-15 09:30:00,70.15,70.32,69.73,70.27,112668.0,51.1176,51.2415,50.8115,51.205,112668.0
2017-06-15 10:00:00,70.27,70.28,69.83,69.94,79699.0,51.205,51.2123,50.8844,50.9645,79699.0
2017-06-15 10:30:00,69.97,69.99,69.74,69.85,70234.0,50.9864,51.001,50.8188,50.899,70234.0
2017-06-15 11:00:00,69.86,70.31,69.86,70.3,51239.0,50.9063,51.2342,50.9063,51.2269,51239.0
2017-06-15 11:30:00,70.31,70.36,70.1,70.25,53137.0,51.2342,51.2706,51.0811,51.1904,53137.0
2017-06-15 12:00:00,70.31,70.39,70.19,70.27,38089.0,51.2342,51.2925,51.1467,51.205,38089.0
2017-06-15 12:30:00,70.28,70.59,70.27,70.57,66496.0,51.2123,51.4382,51.205,51.4236,66496.0
2017-06-15 13:00:00,70.56,70.59,70.48,70.49,75150.0,51.4163,51.4382,51.358,51.3653,75150.0
2017-06-15 13:30:00,70.5,70.5,70.38,70.39,38657.0,51.3726,51.3726,51.2852,51.2925,38657.0
2017-06-15 14:00:00,70.39,70.56,70.33,70.52,48640.0,51.2925,51.4163,51.2487,51.3872,48640.0
2017-06-15 14:30:00,70.52,70.6,70.51,70.54,54261.0,51.3872,51.4455,51.3799,51.4018,54261.0
2017-06-15 15:00:00,70.53,70.71,70.47,70.56,69318.0,51.3945,51.5256,51.3508,51.4163,69318.0
2017-06-15 15:30:00,70.56,70.6,70.48,70.58,167912.0,51.4163,51.4455,51.358,51.4309,167912.0
2017-06-16 09:30:00,70.52,70.61,70.15,70.48,132879.0,51.3872,51.4528,51.1176,51.358,132879.0
2017-06-16 10:00:00,70.5,70.63,70.32,70.44,30795.0,51.3726,51.4673,51.2415,51.3289,30795.0
2017-06-16 10:30:00,70.45,70.58,70.31,70.39,46634.0,51.3362,51.4309,51.2342,51.2925,46634.0
2017-06-16 11:00:00,70.41,70.61,70.37,70.61,31702.0,51.307,51.4528,51.2779,51.4528,31702.0
2017-06-16 11:30:00,70.59,70.6,70.43,70.59,39827.0,51.4382,51.4455,51.3216,51.4382,39827.0
2017-06-16 12:00:00,70.6,70.64,70.55,70.57,27697.0,51.4455,51.4746,51.409,51.4236,27697.0
2017-06-16 12:30:00,70.55,70.65,70.53,70.6,25252.0,51.409,51.4819,51.3945,51.4455,25252.0
2017-06-16 13:00:00,70.6,70.8,70.6,70.76,49606.0,51.4455,51.5912,51.4455,51.5621,49606.0
2017-06-16 13:30:00,70.77,70.8,70.64,70.71,43000.0,51.5694,51.5912,51.4746,51.5256,43000.0
2017-06-16 14:00:00,70.7,70.82,70.69,70.78,27076.0,51.5184,51.6058,51.5111,51.5766,27076.0
2017-06-16 14:30:00,70.77,70.83,70.72,70.75,26918.0,51.5694,51.6131,51.5329,51.5548,26918.0
2017-06-16 15:00:00,70.76,70.83,70.71,70.78,51155.0,51.5621,51.6131,51.5256,51.5766,51155.0
2017-06-16 15:30:00,70.78,71.09,70.78,71.0,252597.0,51.5766,51.8025,51.5766,51.737,252597.0
2017-06-19 09:30:00,71.03,71.45,70.91,71.41,83873.0,51.7588,52.0649,51.6714,52.0357,83873.0
2017-06-19 10:00:00,71.42,71.55,71.33,71.43,47728.0,52.043,52.1377,51.9774,52.0503,47728.0
2017-06-19 10:30:00,71.4,71.52,71.29,71.48,51745.0,52.0284,52.1159,51.9483,52.0867,51745.0
2017-06-19 11:00:00,71.47,71.57,71.42,71.43,68769.0,52.0794,52.1523,52.043,52.0503,68769.0
2017-06-19 11:30:00,71.44,71.56,71.41,71.49,66494.0,52.0576,52.145,52.0357,52.094,66494.0
2017-06-19 12:00:00,71.49,71.55,71.48,71.53,26383.0,52.094,52.1377,52.0867,52.1232,26383.0
2017-06-19 12:30:00,71.53,71.53,71.43,71.48,39781.0,52.1232,52.1232,52.0503,52.0867,39781.0
2017-06-19 13:00:00,71.5,71.61,71.48,71.49,53337.0,52.1013,52.1815,52.0867,52.094,53337.0
2017-06-19 13:30:00,71.48,71.64,71.48,71.64,32856.0,52.0867,52.2033,52.0867,52.2033,32856.0
2017-06-19 14:00:00,71.64,71.64,71.39,71.45,35337.0,52.2033,52.2033,52.0211,52.0649,35337.0
2017-06-19 14:30:00,71.45,71.5,71.34,71.35,36952.0,52.0649,52.1013,51.9847,51.992,36952.0
2017-06-19 15:00:00,71.35,71.37,71.3,71.32,50351.0,51.992,52.0066,51.9556,51.9701,50351.0
2017-06-19 15:30:00,71.33,71.36,71.17,71.35,149307.0,51.9774,51.9993,51.8608,51.992,149307.0
2017-06-20 09:30:00,71.09,71.12,70.79,70.81,73749.0,51.8025,51.8244,51.5839,51.5985,73749.0
2017-06-20 10:00:00,70.79,70.95,70.77,70.86,89369.0,51.5839,51.7005,51.5694,51.6349,89369.0
2017-06-20 10:30:00,70.85,70.93,70.73,70.83,48355.0,51.6277,51.686,51.5402,51.6131,48355.0
2017-06-20 11:00:00,70.84,70.92,70.71,70.73,45484.0,51.6204,51.6787,51.5256,51.5402,45484.0
2017-06-20 11:30:00,70.74,70.93,70.72,70.82,54198.0,51.5475,51.686,51.5329,51.6058,54198.0
2017-06-20 12:00:00,70.82,70.92,70.73,70.75,68615.0,51.6058,51.6787,51.5402,51.5548,68615.0
2017-06-20 12:30:00,70.74,70.76,70.65,70.68,95439.0,51.5475,51.5621,51.4819,51.5038,95439.0
2017-06-20 13:00:00,70.68,70.73,70.64,70.65,30906.0,51.5038,51.5402,51.4746,51.4819,30906.0
2017-06-20 13:30:00,70.65,70.72,70.62,70.71,28775.0,51.4819,51.5329,51.4601,51.5256,28775.0
2017-06-20 14:00:00,70.71,70.73,70.64,70.7,38091.0,51.5256,51.5402,51.4746,51.5184,38091.0
2017-06-20 14:30:00,70.69,70.72,70.66,70.69,33874.0,51.5111,51.5329,51.4892,51.5111,33874.0
2017-06-20 15:00:00,70.69,70.82,70.66,70.75,62644.0,51.5111,51.6058,51.4892,51.5548,62644.0
2017-06-20 15:30:00,70.74,70.76,70.62,70.66,128094.0,51.5475,51.5621,51.4601,51.4892,128094.0
2017-06-21 09:30:00,70.78,70.78,70.12,70.41,82538.0,51.5766,51.5766,51.0957,51.307,82538.0
2017-06-21 10:00:00,70.45,70.51,70.41,70.45,84198.0,51.3362,51.3799,51.307,51.3362,84198.0
2017-06-21 10:30:00,70.45,70.61,70.35,70.35,98472.0,51.3362,51.4528,51.2633,51.2633,98472.0
2017-06-21 11:00:00,70.35,70.35,69.92,70.0,81271.0,51.2633,51.2633,50.95,51.0083,81271.0
2017-06-21 11:30:00,70.04,70.28,70.04,70.17,50666.0,51.0374,51.2123,51.0374,51.1321,50666.0
2017-06-21 12:00:00,70.16,70.18,70.02,70.05,37200.0,51.1249,51.1394,51.0228,51.0447,37200.0
2017-06-21 12:30:00,70.05,70.12,69.94,70.02,61052.0,51.0447,51.0957,50.9645,51.0228,61052.0
2017-06-21 13:00:00,70.01,70.04,69.92,70.01,37865.0,51.0156,51.0374,50.95,51.0156,37865.0
2017-06-21 13:30:00,70.01,70.09,69.98,70.04,43347.0,51.0156,51.0739,50.9937,51.0374,43347.0
2017-06-21 14:00:00,70.03,70.16,70.03,70.05,32629.0,51.0301,51.1249,51.0301,51.0447,32629.0
2017-06-21 14:30:00,70.05,70.18,70.03,70.16,65032.0,51.0447,51.1394,51.0301,51.1249,65032.0
2017-06-21 15:00:00,70.16,70.21,70.13,70.21,48975.0,51.1249,51.1613,51.103,51.1613,48975.0
2017-06-21 15:30:00,70.2,70.21,69.96,70.05,201562.0,51.154,51.1613,50.9791,51.0447,201562.0
2017-06-22 09:30:00,70.41,71.31,70.35,71.22,281847.0,51.307,51.9629,51.2633,51.8973,281847.0
2017-06-22 10:00:00,71.22,71.22,71.01,71.13,92522.0,51.8973,51.8973,51.7442,51.8317,92522.0
2017-06-22 10:30:00,71.13,71.43,71.0,71.36,99549.0,51.8317,52.0503,51.737,51.9993,99549.0
2017-06-22 11:00:00,71.36,71.38,71.15,71.3,61413.0,51.9993,52.0139,51.8463,51.9556,61413.0
2017-06-22 11:30:00,71.3,71.3,71.06,71.1,49255.0,51.9556,51.9556,51.7807,51.8098,49255.0
2017-06-22 12:00:00,71.11,71.21,71.09,71.21,23435.0,51.8171,51.89,51.8025,51.89,23435.0
2017-06-22 12:30:00,71.21,71.26,71.1,71.1,22066.0,51.89,51.9264,51.8098,51.8098,22066.0
2017-06-22 13:00:00,71.1,71.18,71.01,71.18,36173.0,51.8098,51.8681,51.7442,51.8681,36173.0
2017-06-22 13:30:00,71.17,71.21,71.09,71.16,28928.0,51.8608,51.89,51.8025,51.8535,28928.0
2017-06-22 14:00:00,71.17,71.26,71.15,71.26,39530.0,51.8608,51.9264,51.8463,51.9264,39530.0
2017-06-22 14:30:00,71.25,71.31,71.18,71.3,37924.0,51.9191,51.9629,51.8681,51.9556,37924.0
2017-06-22 15:00:00,71.29,71.29,71.08,71.16,55233.0,51.9483,51.9483,51.7953,51.8535,55233.0
2017-06-22 15:30:00,71.15,71.21,71.02,71.08,174367.0,51.8463,51.89,51.7515,51.7953,174367.0
2017-06-23 09:30:00,70.86,71.08,70.43,70.97,129731.0,51.6349,51.7953,51.3216,51.7151,129731.0
2017-06-23 10:00:00,70.95,71.21,70.95,71.18,63388.0,51.7005,51.89,51.7005,51.8681,63388.0
2017-06-23 10:30:00,71.17,71.48,71.17,71.37,108682.0,51.8608,52.0867,51.8608,52.0066,108682.0
2017-06-23 11:00:00,71.39,71.42,71.23,71.33,43038.0,52.0211,52.043,51.9046,51.9774,43038.0
2017-06-23 11:30:00,71.33,71.38,71.22,71.33,37674.0,51.9774,52.0139,51.8973,51.9774,37674.0
2017-06-23 12:00:00,71.32,71.4,71.32,71.4,29848.0,51.9701,52.0284,51.9701,52.0284,29848.0
2017-06-23 12:30:00,71.39,71.5,71.39,71.47,27705.0,52.0211,52.1013,52.0211,52.0794,27705.0
2017-06-23 13:00:00,71.47,71.49,71.37,71.47,39940.0,52.0794,52.094,52.0066,52.0794,39940.0
2017-06-23 13:30:00,71.47,71.5,71.4,71.42,23216.0,52.0794,52.1013,52.0284,52.043,23216.0
2017-06-23 14:00:00,71.42,71.46,71.38,71.38,75219.0,52.043,52.0722,52.0139,52.0139,75219.0
2017-06-23 14:30:00,71.38,71.41,71.34,71.39,162184.0,52.0139,52.0357,51.9847,52.0211,162184.0
2017-06-23 15:00:00,71.38,71.38,71.14,71.14,43992.0,52.0139,52.0139,51.839,51.839,43992.0
2017-06-23 15:30:00,71.13,71.14,70.88,71.02,327492.0,51.8317,51.839,51.6495,51.7515,327492.0
2017-06-26 09:30:00,71.41,71.89,71.36,71.44,165236.0,52.0357,52.3855,51.9993,52.0576,165236.0
2017-06-26 10:00:00,71.43,71.45,71.0,71.06,85495.0,52.0503,52.0649,51.737,51.7807,85495.0
2017-06-26 10:30:00,71.06,71.12,70.8,70.87,52419.0,51.7807,51.8244,51.5912,51.6422,52419.0
2017-06-26 11:00:00,70.87,70.9,70.66,70.8,62519.0,51.6422,51.6641,51.4892,51.5912,62519.0
2017-06-26 11:30:00,70.8,70.96,70.74,70.96,70811.0,51.5912,51.7078,51.5475,51.7078,70811.0
2017-06-26 12:00:00,70.95,70.96,70.79,70.8,45929.0,51.7005,51.7078,51.5839,51.5912,45929.0
2017-06-26 12:30:00,70.79,70.93,70.77,70.89,33902.0,51.5839,51.686,51.5694,51.6568,33902.0
2017-06-26 13:00:00,70.89,70.9,70.75,70.84,96176.0,51.6568,51.6641,51.5548,51.6204,96176.0
2017-06-26 13:30:00,70.85,70.91,70.81,70.9,26958.0,51.6277,51.6714,51.5985,51.6641,26958.0
2017-06-26 14:00:00,70.89,70.93,70.85,70.92,29515.0,51.6568,51.686,51.6277,51.6787,29515.0
2017-06-26 14:30:00,70.91,71.0,70.88,70.96,29966.0,51.6714,51.737,51.6495,51.7078,29966.0
2017-06-26 15:00:00,70.96,71.1,70.94,70.97,48954.0,51.7078,51.8098,51.6932,51.7151,48954.0
2017-06-26 15:30:00,70.96,71.01,70.91,70.96,177418.0,51.7078,51.7442,51.6714,51.7078,177418.0
2017-06-27 09:30:00,71.23,71.33,70.94,71.17,72306.0,51.9046,51.9774,51.6932,51.8608,72306.0
2017-06-27 10:00:00,71.17,71.29,71.12,71.18,55559.0,51.8608,51.9483,51.8244,51.8681,55559.0
2017-06-27 10:30:00,71.17,71.6,71.16,71.41,89873.0,51.8608,52.1742,51.8535,52.0357,89873.0
2017-06-27 11:00:00,71.39,71.58,71.38,71.48,49002.0,52.0211,52.1596,52.0139,52.0867,49002.0
2017-06-27 11:30:00,71.48,71.63,71.47,71.62,67387.0,52.0867,52.196,52.0794,52.1887,67387.0
2017-06-27 12:00:00,71.61,71.61,71.4,71.44,23596.0,52.1815,52.1815,52.0284,52.0576,23596.0
2017-06-27 12:30:00,71.45,71.48,71.31,71.36,22903.0,52.0649,52.0867,51.9629,51.9993,22903.0
2017-06-27 13:00:00,71.37,71.52,71.33,71.45,33459.0,52.0066,52.1159,51.9774,52.0649,33459.0
2017-06-27 13:30:00,71.45,71.46,71.23,71.41,41335.0,52.0649,52.0722,51.9046,52.0357,41335.0
2017-06-27 14:00:00,71.41,71.48,71.29,71.47,45972.0,52.0357,52.0867,51.9483,52.0794,45972.0
2017-06-27 14:30:00,71.47,71.66,71.47,71.66,54950.0,52.0794,52.2179,52.0794,52.2179,54950.0
2017-06-27 15:00:00,71.65,71.71,71.55,71.62,78042.0,52.2106,52.2543,52.1377,52.1887,78042.0
2017-06-27 15:30:00,71.62,71.63,71.47,71.49,313025.0,52.1887,52.196,52.0794,52.094,313025.0
2017-06-28 09:30:00,71.99,72.42,71.9,72.15,240951.0,52.4584,52.7717,52.3928,52.575,240951.0
2017-06-28 10:00:00,72.16,72.34,72.16,72.2,111816.0,52.5822,52.7134,52.5822,52.6114,111816.0
2017-06-28 10:30:00,72.2,72.79,72.19,72.66,157276.0,52.6114,53.0413,52.6041,52.9466,157276.0
2017-06-28 11:00:00,72.65,72.76,72.61,72.73,99351.0,52.9393,53.0195,52.9101,52.9976,99351.0
2017-06-28 11:30:00,72.73,72.85,72.71,72.84,45690.0,52.9976,53.085,52.983,53.0777,45690.0
2017-06-28 12:00:00,72.84,73.02,72.83,72.93,78011.0,53.0777,53.2089,53.0705,53.1433,78011.0
2017-06-28 12:30:00,72.92,73.01,72.9,72.95,147353.0,53.136,53.2016,53.1215,53.1579,147353.0
2017-06-28 13:00:00,72.95,72.99,72.92,72.98,37581.0,53.1579,53.1871,53.136,53.1798,37581.0
2017-06-28 13:30:00,72.98,73.06,72.98,73.02,41177.0,53.1798,53.2381,53.1798,53.2089,41177.0
2017-06-28 14:00:00,73.02,73.19,73.01,73.09,93459.0,53.2089,53.3328,53.2016,53.2599,93459.0
2017-06-28 14:30:00,73.09,73.15,73.07,73.15,79406.0,53.2599,53.3036,53.2453,53.3036,79406.0
2017-06-28 15:00:00,73.12,73.13,73.03,73.06,98368.0,53.2818,53.2891,53.2162,53.2381,98368.0
2017-06-28 15:30:00,73.06,73.09,72.92,72.97,243436.0,53.2381,53.2599,53.136,53.1725,243436.0
2017-06-29 09:30:00,73.62,73.71,72.46,73.03,271075.0,53.6461,53.7117,52.8008,53.2162,271075.0
2017-06-29 10:00:00,73.02,73.11,72.7,73.08,90828.0,53.2089,53.2745,52.9757,53.2526,90828.0
2017-06-29 10:30:00,73.09,73.35,73.01,73.03,106562.0,53.2599,53.4494,53.2016,53.2162,106562.0
2017-06-29 11:00:00,73.03,73.05,72.69,72.74,166575.0,53.2162,53.2308,52.9684,53.0049,166575.0
2017-06-29 11:30:00,72.74,72.76,72.46,72.46,96173.0,53.0049,53.0195,52.8008,52.8008,96173.0
2017-06-29 12:00:00,72.46,72.67,72.38,72.46,70643.0,52.8008,52.9539,52.7426,52.8008,70643.0
2017-06-29 12:30:00,72.46,72.52,72.35,72.36,86782.0,52.8008,52.8446,52.7207,52.728,86782.0
2017-06-29 13:00:00,72.36,72.45,72.22,72.26,110224.0,52.728,52.7936,52.626,52.6551,110224.0
2017-06-29 13:30:00,72.27,72.65,72.24,72.59,83131.0,52.6624,52.9393,52.6405,52.8956,83131.0
2017-06-29 14:00:00,72.6,72.69,72.43,72.62,78982.0,52.9029,52.9684,52.779,52.9174,78982.0
2017-06-29 14:30:00,72.61,72.72,72.54,72.63,87735.0,52.9101,52.9903,52.8591,52.9247,87735.0
2017-06-29 15:00:00,72.62,72.82,72.62,72.76,104784.0,52.9174,53.0632,52.9174,53.0195,104784.0
2017-06-29 15:30:00,72.76,72.91,72.72,72.79,213992.0,53.0195,53.1288,52.9903,53.0413,213992.0
2017-06-30 09:30:00,73.1,73.19,72.58,72.88,173200.0,53.2672,53.3328,52.8883,53.1069,173200.0
2017-06-30 10:00:00,72.85,72.85,72.51,72.63,145251.0,53.085,53.085,52.8373,52.9247,145251.0
2017-06-30 10:30:00,72.64,72.75,72.43,72.44,102622.0,52.932,53.0122,52.779,52.7863,102622.0
2017-06-30 11:00:00,72.45,72.51,72.22,72.22,104887.0,52.7936,52.8373,52.626,52.626,104887.0
2017-06-30 11:30:00,72.22,72.51,72.17,72.42,69860.0,52.626,52.8373,52.5895,52.7717,69860.0
2017-06-30 12:00:00,72.4,72.4,72.08,72.21,126038.0,52.7571,52.7571,52.5239,52.6187,126038.0
2017-06-30 12:30:00,72.22,72.27,72.05,72.05,96369.0,52.626,52.6624,52.5021,52.5021,96369.0
2017-06-30 13:00:00,72.06,72.39,72.03,72.39,49732.0,52.5094,52.7498,52.4875,52.7498,49732.0
2017-06-30 13:30:00,72.4,72.5,72.33,72.47,38090.0,52.7571,52.83,52.7061,52.8081,38090.0
2017-06-30 14:00:00,72.46,72.58,72.44,72.57,40101.0,52.8008,52.8883,52.7863,52.881,40101.0
2017-06-30 14:30:00,72.57,72.59,72.48,72.57,69852.0,52.881,52.8956,52.8154,52.881,69852.0
2017-06-30 15:00:00,72.58,72.68,72.53,72.55,65194.0,52.8883,52.9612,52.8519,52.8664,65194.0
2017-06-30 15:30:00,72.55,72.71,72.48,72.53,269495.0,52.8664,52.983,52.8154,52.8519,269495.0
2017-07-03 09:30:00,72.8,73.23,72.63,73.0,81797.0,53.0486,53.3619,52.9247,53.1943,81797.0
2017-07-03 10:00:00,73.0,73.16,72.97,73.16,98508.0,53.1943,53.3109,53.1725,53.3109,98508.0
2017-07-03 10:30:00,73.17,73.41,73.16,73.39,101918.0,53.3182,53.4931,53.3109,53.4785,101918.0
2017-07-03 11:00:00,73.39,73.45,73.36,73.43,59353.0,53.4785,53.5222,53.4567,53.5077,59353.0
2017-07-03 11:30:00,73.43,73.5,73.41,73.42,38343.0,53.5077,53.5587,53.4931,53.5004,38343.0
2017-07-03 12:00:00,73.43,73.43,73.26,73.37,31604.0,53.5077,53.5077,53.3838,53.464,31604.0
2017-07-03 12:30:00,73.38,73.43,73.36,73.39,65342.0,53.4712,53.5077,53.4567,53.4785,65342.0
2017-07-05 09:30:00,72.92,73.0,72.18,72.53,325195.0,53.136,53.1943,52.5968,52.8519,325195.0
2017-07-05 10:00:00,72.56,72.8,72.28,72.79,95372.0,52.8737,53.0486,52.6697,53.0413,95372.0
2017-07-05 10:30:00,72.81,72.86,72.69,72.77,97704.0,53.0559,53.0923,52.9684,53.0267,97704.0
2017-07-05 11:00:00,72.77,72.97,72.75,72.95,62662.0,53.0267,53.1725,53.0122,53.1579,62662.0
2017-07-05 11:30:00,72.94,73.06,72.84,72.98,71568.0,53.1506,53.2381,53.0777,53.1798,71568.0
2017-07-05 12:00:00,72.97,73.0,72.87,73.0,93477.0,53.1725,53.1943,53.0996,53.1943,93477.0
2017-07-05 12:30:00,73.0,73.13,72.97,73.13,59307.0,53.1943,53.2891,53.1725,53.2891,59307.0
2017-07-05 13:00:00,73.14,73.27,73.13,73.26,41333.0,53.2964,53.3911,53.2891,53.3838,41333.0
2017-07-05 13:30:00,73.26,73.29,73.22,73.23,52512.0,53.3838,53.4057,53.3546,53.3619,52512.0
2017-07-05 14:00:00,73.22,73.37,73.22,73.31,59796.0,53.3546,53.464,53.3546,53.4202,59796.0
2017-07-05 14:30:00,73.31,73.38,73.29,73.33,57362.0,53.4202,53.4712,53.4057,53.4348,57362.0
2017-07-05 15:00:00,73.33,73.4,73.26,73.34,97387.0,53.4348,53.4858,53.3838,53.4421,97387.0
2017-07-05 15:30:00,73.34,73.38,73.21,73.26,169531.0,53.4421,53.4712,53.3474,53.3838,169531.0
2017-07-06 09:30:00,73.11,73.54,73.08,73.3,132451.0,53.2745,53.5878,53.2526,53.4129,132451.0
2017-07-06 10:00:00,73.34,73.67,73.28,73.56,93065.0,53.4421,53.6826,53.3984,53.6024,93065.0
2017-07-06 10:30:00,73.56,73.58,73.24,73.43,125880.0,53.6024,53.617,53.3692,53.5077,125880.0
2017-07-06 11:00:00,73.44,73.68,73.44,73.62,91467.0,53.515,53.6898,53.515,53.6461,91467.0
2017-07-06 11:30:00,73.62,73.66,73.53,73.63,57970.0,53.6461,53.6753,53.5805,53.6534,57970.0
2017-07-06 12:00:00,73.65,73.71,73.6,73.67,42944.0,53.668,53.7117,53.6316,53.6826,42944.0
2017-07-06 12:30:00,73.67,73.77,73.62,73.76,35737.0,53.6826,53.7554,53.6461,53.7481,35737.0
2017-07-06 13:00:00,73.78,73.79,73.67,73.69,24966.0,53.7627,53.77,53.6826,53.6971,24966.0
2017-07-06 13:30:00,73.68,73.68,73.52,73.58,35772.0,53.6898,53.6898,53.5733,53.617,35772.0
2017-07-06 14:00:00,73.58,73.58,73.47,73.57,49306.0,53.617,53.617,53.5368,53.6097,49306.0
2017-07-06 14:30:00,73.56,73.58,73.46,73.46,52793.0,53.6024,53.617,53.5295,53.5295,52793.0
2017-07-06 15:00:00,73.46,73.47,73.34,73.34,54651.0,53.5295,53.5368,53.4421,53.4421,54651.0
2017-07-06 15:30:00,73.34,73.37,73.24,73.33,186185.0,53.4421,53.464,53.3692,53.4348,186185.0
2017-07-07 09:30:00,73.81,74.11,73.29,73.33,229014.0,53.7846,54.0032,53.4057,53.4348,229014.0
2017-07-07 10:00:00,73.33,73.5,73.22,73.4,139706.0,53.4348,53.5587,53.3546,53.4858,139706.0
2017-07-07 10:30:00,73.4,73.57,73.34,73.52,71843.0,53.4858,53.6097,53.4421,53.5733,71843.0
2017-07-07 11:00:00,73.52,73.57,73.38,73.56,77237.0,53.5733,53.6097,53.4712,53.6024,77237.0
2017-07-07 11:30:00,73.56,73.67,73.55,73.61,46657.0,53.6024,53.6826,53.5951,53.6388,46657.0
2017-07-07 12:00:00,73.61,73.84,73.61,73.83,37482.0,53.6388,53.8064,53.6388,53.7992,37482.0
2017-07-07 12:30:00,73.83,73.85,73.71,73.76,43464.0,53.7992,53.8137,53.7117,53.7481,43464.0
2017-07-07 13:00:00,73.77,73.81,73.68,73.77,29762.0,53.7554,53.7846,53.6898,53.7554,29762.0
2017-07-07 13:30:00,73.77,73.82,73.76,73.82,28712.0,53.7554,53.7919,53.7481,53.7919,28712.0
2017-07-07 14:00:00,73.83,73.86,73.76,73.78,26356.0,53.7992,53.821,53.7481,53.7627,26356.0
2017-07-07 14:30:00,73.78,73.81,73.67,73.67,29487.0,53.7627,53.7846,53.6826,53.6826,29487.0
2017-07-07 15:00:00,73.68,73.74,73.63,73.66,43837.0,53.6898,53.7336,53.6534,53.6753,43837.0
2017-07-07 15:30:00,73.66,73.81,73.66,73.8,140590.0,53.6753,53.7846,53.6753,53.7773,140590.0
2017-07-10 09:30:00,73.8,73.8,73.33,73.67,92636.0,53.7773,53.7773,53.4348,53.6826,92636.0
2017-07-10 10:00:00,73.68,73.82,73.52,73.52,68041.0,53.6898,53.7919,53.5733,53.5733,68041.0
2017-07-10 10:30:00,73.51,73.73,73.41,73.68,67479.0,53.566,53.7263,53.4931,53.6898,67479.0
2017-07-10 11:00:00,73.69,73.74,73.57,73.63,49279.0,53.6971,53.7336,53.6097,53.6534,49279.0
2017-07-10 11:30:00,73.65,73.69,73.57,73.65,36232.0,53.668,53.6971,53.6097,53.668,36232.0
2017-07-10 12:00:00,73.66,73.97,73.65,73.94,70346.0,53.6753,53.9012,53.668,53.8793,70346.0
2017-07-10 12:30:00,73.94,73.98,73.85,73.95,41734.0,53.8793,53.9085,53.8137,53.8866,41734.0
2017-07-10 13:00:00,73.95,73.98,73.85,73.92,53200.0,53.8866,53.9085,53.8137,53.8647,53200.0
2017-07-10 13:30:00,73.92,73.98,73.89,73.95,40211.0,53.8647,53.9085,53.8429,53.8866,40211.0
2017-07-10 14:00:00,73.94,74.02,73.91,73.92,33513.0,53.8793,53.9376,53.8574,53.8647,33513.0
2017-07-10 14:30:00,73.92,73.94,73.85,73.87,28016.0,53.8647,53.8793,53.8137,53.8283,28016.0
2017-07-10 15:00:00,73.87,73.87,73.73,73.74,45813.0,53.8283,53.8283,53.7263,53.7336,45813.0
2017-07-10 15:30:00,73.73,73.81,73.62,73.64,144405.0,53.7263,53.7846,53.6461,53.6607,144405.0
2017-07-11 09:30:00,73.54,73.59,73.09,73.33,123918.0,53.5878,53.6243,53.2599,53.4348,123918.0
2017-07-11 10:00:00,73.33,73.38,73.24,73.27,82083.0,53.4348,53.4712,53.3692,53.3911,82083.0
2017-07-11 10:30:00,73.28,73.39,73.23,73.36,47361.0,53.3984,53.4785,53.3619,53.4567,47361.0
2017-07-11 11:00:00,73.39,73.45,73.06,73.14,53372.0,53.4785,53.5222,53.2381,53.2964,53372.0
2017-07-11 11:30:00,73.13,73.42,73.1,73.42,36783.0,53.2891,53.5004,53.2672,53.5004,36783.0
2017-07-11 12:00:00,73.43,73.48,73.21,73.21,37007.0,53.5077,53.5441,53.3474,53.3474,37007.0
2017-07-11 12:30:00,73.22,73.3,73.16,73.23,36896.0,53.3546,53.4129,53.3109,53.3619,36896.0
2017-07-11 13:00:00,73.24,73.3,73.21,73.25,24183.0,53.3692,53.4129,53.3474,53.3765,24183.0
2017-07-11 13:30:00,73.24,73.41,73.22,73.39,35026.0,53.3692,53.4931,53.3546,53.4785,35026.0
2017-07-11 14:00:00,73.39,73.43,73.29,73.33,37451.0,53.4785,53.5077,53.4057,53.4348,37451.0
2017-07-11 14:30:00,73.34,73.39,73.31,73.36,43824.0,53.4421,53.4785,53.4202,53.4567,43824.0
2017-07-11 15:00:00,73.36,73.45,73.34,73.45,93275.0,53.4567,53.5222,53.4421,53.5222,93275.0
2017-07-11 15:30:00,73.45,73.52,73.41,73.52,177424.0,53.5222,53.5733,53.4931,53.5733,177424.0
2017-07-12 09:30:00,73.57,74.17,73.54,74.14,135265.0,53.6097,54.0469,53.5878,54.025,135265.0
2017-07-12 10:00:00,74.13,74.65,74.11,74.47,218857.0,54.0178,54.3967,54.0032,54.2655,218857.0
2017-07-12 10:30:00,74.49,74.53,74.1,74.12,163315.0,54.2801,54.3092,53.9959,54.0105,163315.0
2017-07-12 11:00:00,74.11,74.32,74.02,74.21,79382.0,54.0032,54.1562,53.9376,54.0761,79382.0
2017-07-12 11:30:00,74.21,74.37,74.19,74.37,61424.0,54.0761,54.1926,54.0615,54.1926,61424.0
2017-07-12 12:00:00,74.37,74.7,74.36,74.67,94242.0,54.1926,54.4331,54.1854,54.4112,94242.0
2017-07-12 12:30:00,74.65,74.79,74.63,74.69,96293.0,54.3967,54.4987,54.3821,54.4258,96293.0
2017-07-12 13:00:00,74.7,74.85,74.7,74.84,41247.0,54.4331,54.5424,54.4331,54.5351,41247.0
2017-07-12 13:30:00,74.83,74.91,74.79,74.88,54801.0,54.5278,54.5861,54.4987,54.5643,54801.0
2017-07-12 14:00:00,74.88,74.95,74.83,74.88,61662.0,54.5643,54.6153,54.5278,54.5643,61662.0
2017-07-12 14:30:00,74.89,74.89,74.8,74.85,37374.0,54.5716,54.5716,54.506,54.5424,37374.0
2017-07-12 15:00:00,74.85,74.85,74.72,74.73,47342.0,54.5424,54.5424,54.4477,54.455,47342.0
2017-07-12 15:30:00,74.73,74.74,74.51,74.54,183737.0,54.455,54.4623,54.2947,54.3165,183737.0
2017-07-13 09:30:00,74.54,74.66,74.33,74.44,79205.0,54.3165,54.404,54.1635,54.2437,79205.0
2017-07-13 10:00:00,74.44,74.55,74.38,74.42,51452.0,54.2437,54.3238,54.1999,54.2291,51452.0
2017-07-13 10:30:00,74.41,74.54,74.36,74.49,49175.0,54.2218,54.3165,54.1854,54.2801,49175.0
2017-07-13 11:00:00,74.51,74.63,74.51,74.59,38634.0,54.2947,54.3821,54.2947,54.353,38634.0
2017-07-13 11:30:00,74.61,74.61,74.48,74.53,45300.0,54.3675,54.3675,54.2728,54.3092,45300.0
2017-07-13 12:00:00,74.52,74.57,74.51,74.54,31745.0,54.3019,54.3384,54.2947,54.3165,31745.0
2017-07-13 12:30:00,74.55,74.6,74.49,74.56,24917.0,54.3238,54.3602,54.2801,54.3311,24917.0
2017-07-13 13:00:00,74.55,74.62,74.52,74.6,29516.0,54.3238,54.3748,54.3019,54.3602,29516.0
2017-07-13 13:30:00,74.6,74.63,74.56,74.58,33217.0,54.3602,54.3821,54.3311,54.3457,33217.0
2017-07-13 14:00:00,74.58,74.67,74.58,74.66,49261.0,54.3457,54.4112,54.3457,54.404,49261.0
2017-07-13 14:30:00,74.65,74.79,74.61,74.78,90824.0,54.3967,54.4987,54.3675,54.4914,90824.0
2017-07-13 15:00:00,74.78,74.81,74.7,74.79,47463.0,54.4914,54.5133,54.4331,54.4987,47463.0
2017-07-13 15:30:00,74.79,74.89,74.68,74.76,225437.0,54.4987,54.5716,54.4185,54.4768,225437.0
2017-07-14 09:30:00,74.77,75.07,74.71,74.82,144857.0,54.4841,54.7027,54.4404,54.5206,144857.0
2017-07-14 10:00:00,74.82,74.86,74.65,74.84,61901.0,54.5206,54.5497,54.3967,54.5351,61901.0
2017-07-14 10:30:00,74.83,75.05,74.76,75.01,49046.0,54.5278,54.6882,54.4768,54.659,49046.0
2017-07-14 11:00:00,75.0,75.09,74.98,75.05,71863.0,54.6517,54.7173,54.6371,54.6882,71863.0
2017-07-14 11:30:00,75.04,75.18,75.03,75.17,80797.0,54.6809,54.7829,54.6736,54.7756,80797.0
2017-07-14 12:00:00,75.17,75.19,75.1,75.12,46992.0,54.7756,54.7902,54.7246,54.7392,46992.0
2017-07-14 12:30:00,75.11,75.23,75.09,75.2,77213.0,54.7319,54.8193,54.7173,54.7975,77213.0
2017-07-14 13:00:00,75.2,75.33,75.16,75.31,35447.0,54.7975,54.8922,54.7683,54.8776,35447.0
2017-07-14 13:30:00,75.31,75.34,75.27,75.33,40162.0,54.8776,54.8995,54.8485,54.8922,40162.0
2017-07-14 14:00:00,75.33,75.41,75.31,75.41,56137.0,54.8922,54.9505,54.8776,54.9505,56137.0
2017-07-14 14:30:00,75.4,75.43,75.32,75.33,69295.0,54.9432,54.9651,54.8849,54.8922,69295.0
2017-07-14 15:00:00,75.33,75.34,75.26,75.32,117504.0,54.8922,54.8995,54.8412,54.8849,117504.0
2017-07-14 15:30:00,75.31,75.44,75.28,75.3,226945.0,54.8776,54.9723,54.8558,54.8703,226945.0
2017-07-17 09:30:00,75.3,75.39,75.02,75.36,82972.0,54.8703,54.9359,54.6663,54.914,82972.0
2017-07-17 10:00:00,75.37,75.43,75.15,75.18,100016.0,54.9213,54.9651,54.761,54.7829,100016.0
2017-07-17 10:30:00,75.18,75.26,75.1,75.16,54158.0,54.7829,54.8412,54.7246,54.7683,54158.0
2017-07-17 11:00:00,75.16,75.24,75.06,75.11,29957.0,54.7683,54.8266,54.6954,54.7319,29957.0
2017-07-17 11:30:00,75.1,75.1,74.91,74.98,39211.0,54.7246,54.7246,54.5861,54.6371,39211.0
2017-07-17 12:00:00,74.98,75.1,74.97,74.99,22340.0,54.6371,54.7246,54.6299,54.6444,22340.0
2017-07-17 12:30:00,75.01,75.04,74.96,75.0,30720.0,54.659,54.6809,54.6226,54.6517,30720.0
2017-07-17 13:00:00,74.98,74.99,74.89,74.9,26644.0,54.6371,54.6444,54.5716,54.5788,26644.0
2017-07-17 13:30:00,74.89,75.0,74.89,74.95,104183.0,54.5716,54.6517,54.5716,54.6153,104183.0
2017-07-17 14:00:00,74.95,74.96,74.87,74.91,35570.0,54.6153,54.6226,54.557,54.5861,35570.0
2017-07-17 14:30:00,74.92,74.97,74.9,74.91,29548.0,54.5934,54.6299,54.5788,54.5861,29548.0
2017-07-17 15:00:00,74.91,74.96,74.87,74.92,40090.0,54.5861,54.6226,54.557,54.5934,40090.0
2017-07-17 15:30:00,74.92,75.02,74.92,75.01,134889.0,54.5934,54.6663,54.5934,54.659,134889.0
2017-07-18 09:30:00,75.26,75.46,75.17,75.22,113767.0,54.8412,54.9869,54.7756,54.812,113767.0
2017-07-18 10:00:00,75.21,75.23,74.97,74.99,81219.0,54.8047,54.8193,54.6299,54.6444,81219.0
2017-07-18 10:30:00,74.98,75.0,74.75,75.0,65836.0,54.6371,54.6517,54.4695,54.6517,65836.0
2017-07-18 11:00:00,75.0,75.03,74.72,74.75,44390.0,54.6517,54.6736,54.4477,54.4695,44390.0
2017-07-18 11:30:00,74.76,74.86,74.67,74.7,43103.0,54.4768,54.5497,54.4112,54.4331,43103.0
2017-07-18 12:00:00,74.71,74.83,74.71,74.77,30224.0,54.4404,54.5278,54.4404,54.4841,30224.0
2017-07-18 12:30:00,74.76,74.81,74.66,74.74,30520.0,54.4768,54.5133,54.404,54.4623,30520.0
2017-07-18 13:00:00,74.74,74.81,74.71,74.8,16201.0,54.4623,54.5133,54.4404,54.506,16201.0
2017-07-18 13:30:00,74.81,74.92,74.8,74.88,18891.0,54.5133,54.5934,54.506,54.5643,18891.0
2017-07-18 14:00:00,74.89,74.99,74.86,74.91,34463.0,54.5716,54.6444,54.5497,54.5861,34463.0
2017-07-18 14:30:00,74.94,75.07,74.94,75.06,41158.0,54.608,54.7027,54.608,54.6954,41158.0
2017-07-18 15:00:00,75.07,75.09,75.02,75.04,35925.0,54.7027,54.7173,54.6663,54.6809,35925.0
2017-07-18 15:30:00,75.04,75.09,74.98,75.02,99216.0,54.6809,54.7173,54.6371,54.6663,99216.0
2017-07-19 09:30:00,75.4,75.45,75.23,75.41,68344.0,54.9432,54.9796,54.8193,54.9505,68344.0
2017-07-19 10:00:00,75.41,75.57,75.4,75.57,97293.0,54.9505,55.0671,54.9432,55.0671,97293.0
2017-07-19 10:30:00,75.58,75.76,75.52,75.53,106875.0,55.0744,55.2055,55.0306,55.0379,106875.0
2017-07-19 11:00:00,75.54,75.56,75.35,75.35,74487.0,55.0452,55.0598,54.9068,54.9068,74487.0
2017-07-19 11:30:00,75.36,75.46,75.36,75.46,51473.0,54.914,54.9869,54.914,54.9869,51473.0
2017-07-19 12:00:00,75.47,75.49,75.39,75.39,30242.0,54.9942,55.0088,54.9359,54.9359,30242.0
2017-07-19 12:30:00,75.38,75.46,75.37,75.42,51768.0,54.9286,54.9869,54.9213,54.9578,51768.0
2017-07-19 13:00:00,75.42,75.44,75.38,75.43,37381.0,54.9578,54.9723,54.9286,54.9651,37381.0
2017-07-19 13:30:00,75.43,75.5,75.42,75.47,50969.0,54.9651,55.0161,54.9578,54.9942,50969.0
2017-07-19 14:00:00,75.47,75.53,75.46,75.52,32834.0,54.9942,55.0379,54.9869,55.0306,32834.0
2017-07-19 14:30:00,75.51,75.54,75.45,75.45,27145.0,55.0233,55.0452,54.9796,54.9796,27145.0
2017-07-19 15:00:00,75.44,75.44,75.34,75.38,54732.0,54.9723,54.9723,54.8995,54.9286,54732.0
2017-07-19 15:30:00,75.38,75.49,75.37,75.38,132840.0,54.9286,55.0088,54.9213,54.9286,132840.0
2017-07-20 09:30:00,75.51,75.68,75.42,75.56,118527.0,55.0233,55.1472,54.9578,55.0598,118527.0
2017-07-20 10:00:00,75.57,75.64,75.43,75.63,109190.0,55.0671,55.1181,54.9651,55.1108,109190.0
2017-07-20 10:30:00,75.63,75.83,75.5,75.83,89348.0,55.1108,55.2565,55.0161,55.2565,89348.0
2017-07-20 11:00:00,75.83,75.86,75.62,75.7,58545.0,55.2565,55.2784,55.1035,55.1618,58545.0
2017-07-20 11:30:00,75.69,75.71,75.45,75.61,49225.0,55.1545,55.1691,54.9796,55.0962,49225.0
2017-07-20 12:00:00,75.59,75.7,75.5,75.65,39288.0,55.0816,55.1618,55.0161,55.1254,39288.0
2017-07-20 12:30:00,75.63,75.65,75.58,75.65,27236.0,55.1108,55.1254,55.0744,55.1254,27236.0
2017-07-20 13:00:00,75.64,75.76,75.59,75.74,29562.0,55.1181,55.2055,55.0816,55.1909,29562.0
2017-07-20 13:30:00,75.74,75.78,75.72,75.76,34509.0,55.1909,55.2201,55.1764,55.2055,34509.0
2017-07-20 14:00:00,75.76,75.82,75.74,75.74,72675.0,55.2055,55.2492,55.1909,55.1909,72675.0
2017-07-20 14:30:00,75.73,75.75,75.68,75.7,37084.0,55.1837,55.1982,55.1472,55.1618,37084.0
2017-07-20 15:00:00,75.71,75.71,75.66,75.69,26152.0,55.1691,55.1691,55.1327,55.1545,26152.0
2017-07-20 15:30:00,75.68,75.71,75.62,75.66,104818.0,55.1472,55.1691,55.1035,55.1327,104818.0
2017-07-21 09:30:00,75.61,75.68,75.25,75.28,112518.0,55.0962,55.1472,54.8339,54.8558,112518.0
2017-07-21 10:00:00,75.28,75.33,75.07,75.32,67876.0,54.8558,54.8922,54.7027,54.8849,67876.0
2017-07-21 10:30:00,75.32,75.41,75.19,75.4,56108.0,54.8849,54.9505,54.7902,54.9432,56108.0
2017-07-21 11:00:00,75.39,75.52,75.37,75.42,42656.0,54.9359,55.0306,54.9213,54.9578,42656.0
2017-07-21 11:30:00,75.41,75.41,75.21,75.23,41586.0,54.9505,54.9505,54.8047,54.8193,41586.0
2017-07-21 12:00:00,75.24,75.34,75.18,75.22,24477.0,54.8266,54.8995,54.7829,54.812,24477.0
2017-07-21 12:30:00,75.21,75.36,75.2,75.32,30360.0,54.8047,54.914,54.7975,54.8849,30360.0
2017-07-21 13:00:00,75.33,75.46,75.33,75.41,32105.0,54.8922,54.9869,54.8922,54.9505,32105.0
2017-07-21 13:30:00,75.41,75.45,75.38,75.42,24663.0,54.9505,54.9796,54.9286,54.9578,24663.0
2017-07-21 14:00:00,75.41,75.47,75.4,75.44,49296.0,54.9505,54.9942,54.9432,54.9723,49296.0
2017-07-21 14:30:00,75.45,75.46,75.42,75.45,30132.0,54.9796,54.9869,54.9578,54.9796,30132.0
2017-07-21 15:00:00,75.45,75.53,75.39,75.49,69014.0,54.9796,55.0379,54.9359,55.0088,69014.0
2017-07-21 15:30:00,75.49,75.62,75.48,75.57,181484.0,55.0088,55.1035,55.0015,55.0671,181484.0
2017-07-24 09:30:00,74.97,74.97,74.62,74.77,169872.0,55.0942,55.0942,54.837,54.9472,169872.0
2017-07-24 10:00:00,74.77,74.95,74.7,74.81,84634.0,54.9472,55.0795,54.8958,54.9766,84634.0
2017-07-24 10:30:00,74.8,74.94,74.75,74.89,43302.0,54.9693,55.0722,54.9325,55.0354,43302.0
2017-07-24 11:00:00,74.89,74.9,74.72,74.75,57317.0,55.0354,55.0428,54.9105,54.9325,57317.0
2017-07-24 11:30:00,74.75,74.83,74.75,74.81,40989.0,54.9325,54.9913,54.9325,54.9766,40989.0
2017-07-24 12:00:00,74.81,74.88,74.8,74.86,33106.0,54.9766,55.0281,54.9693,55.0134,33106.0
2017-07-24 12:30:00,74.86,74.87,74.83,74.86,32060.0,55.0134,55.0207,54.9913,55.0134,32060.0
2017-07-24 13:00:00,74.86,75.0,74.86,75.0,37437.0,55.0134,55.1163,55.0134,55.1163,37437.0
2017-07-24 13:30:00,75.0,75.1,75.0,75.08,37626.0,55.1163,55.1898,55.1163,55.1751,37626.0
2017-07-24 14:00:00,75.08,75.12,75.0,75.02,24492.0,55.1751,55.2045,55.1163,55.131,24492.0
2017-07-24 14:30:00,75.01,75.08,74.97,75.08,24387.0,55.1236,55.1751,55.0942,55.1751,24387.0
2017-07-24 15:00:00,75.06,75.06,74.94,75.0,41293.0,55.1604,55.1604,55.0722,55.1163,41293.0
2017-07-24 15:30:00,75.0,75.02,74.89,74.94,130416.0,55.1163,55.131,55.0354,55.0722,130416.0
2017-07-25 09:30:00,75.29,75.59,75.05,75.22,169563.0,55.3294,55.5498,55.153,55.2779,169563.0
2017-07-25 10:00:00,75.23,75.29,74.88,74.91,92294.0,55.2853,55.3294,55.0281,55.0501,92294.0
2017-07-25 10:30:00,74.93,75.05,74.85,74.93,52642.0,55.0648,55.153,55.006,55.0648,52642.0
2017-07-25 11:00:00,74.93,75.19,74.93,75.15,39010.0,55.0648,55.2559,55.0648,55.2265,39010.0
2017-07-25 11:30:00,75.15,75.17,75.08,75.16,34829.0,55.2265,55.2412,55.1751,55.2338,34829.0
2017-07-25 12:00:00,75.18,75.24,75.14,75.22,53410.0,55.2485,55.2926,55.2191,55.2779,53410.0
2017-07-25 12:30:00,75.23,75.23,75.12,75.14,30510.0,55.2853,55.2853,55.2045,55.2191,30510.0
2017-07-25 13:00:00,75.13,75.18,75.11,75.15,45351.0,55.2118,55.2485,55.1971,55.2265,45351.0
2017-07-25 13:30:00,75.15,75.21,75.13,75.16,54513.0,55.2265,55.2706,55.2118,55.2338,54513.0
2017-07-25 14:00:00,75.17,75.2,75.12,75.15,34820.0,55.2412,55.2632,55.2045,55.2265,34820.0
2017-07-25 14:30:00,75.14,75.2,75.12,75.18,42372.0,55.2191,55.2632,55.2045,55.2485,42372.0
2017-07-25 15:00:00,75.18,75.24,75.15,75.16,41692.0,55.2485,55.2926,55.2265,55.2338,41692.0
2017-07-25 15:30:00,75.17,75.23,75.1,75.11,122104.0,55.2412,55.2853,55.1898,55.1971,122104.0
2017-07-26 09:30:00,75.22,75.26,74.64,75.11,98278.0,55.2779,55.3073,54.8517,55.1971,98278.0
2017-07-26 10:00:00,75.11,75.22,74.93,74.98,59295.0,55.1971,55.2779,55.0648,55.1016,59295.0
2017-07-26 10:30:00,74.99,75.12,74.85,74.86,64608.0,55.1089,55.2045,55.006,55.0134,64608.0
2017-07-26 11:00:00,74.84,75.03,74.78,74.96,47450.0,54.9987,55.1383,54.9546,55.0869,47450.0
2017-07-26 11:30:00,74.96,75.15,74.96,75.15,39799.0,55.0869,55.2265,55.0869,55.2265,39799.0
2017-07-26 12:00:00,75.15,75.16,75.07,75.08,33994.0,55.2265,55.2338,55.1677,55.1751,33994.0
2017-07-26 12:30:00,75.08,75.15,75.05,75.1,25830.0,55.1751,55.2265,55.153,55.1898,25830.0
2017-07-26 13:00:00,75.11,75.12,75.04,75.04,20572.0,55.1971,55.2045,55.1457,55.1457,20572.0
2017-07-26 13:30:00,75.02,75.1,74.92,74.93,39757.0,55.131,55.1898,55.0575,55.0648,39757.0
2017-07-26 14:00:00,74.9,75.2,74.85,75.2,50251.0,55.0428,55.2632,55.006,55.2632,50251.0
2017-07-26 14:30:00,75.2,75.21,75.08,75.08,36936.0,55.2632,55.2706,55.1751,55.1751,36936.0
2017-07-26 15:00:00,75.08,75.33,75.08,75.1,75437.0,55.1751,55.3588,55.1751,55.1898,75437.0
2017-07-26 15:30:00,75.1,75.11,74.75,74.9,200675.0,55.1898,55.1971,54.9325,55.0428,200675.0
2017-07-27 09:30:00,75.01,75.02,74.71,74.74,107632.0,55.1236,55.131,54.9031,54.9252,107632.0
2017-07-27 10:00:00,74.74,75.06,74.71,75.03,64007.0,54.9252,55.1604,54.9031,55.1383,64007.0
2017-07-27 10:30:00,75.04,75.11,74.79,74.79,40486.0,55.1457,55.1971,54.9619,54.9619,40486.0
2017-07-27 11:00:00,74.79,74.83,74.63,74.69,39213.0,54.9619,54.9913,54.8444,54.8885,39213.0
2017-07-27 11:30:00,74.69,74.79,74.64,74.75,53872.0,54.8885,54.9619,54.8517,54.9325,53872.0
2017-07-27 12:00:00,74.76,74.8,74.53,74.63,40196.0,54.9399,54.9693,54.7709,54.8444,40196.0
2017-07-27 12:30:00,74.61,74.62,74.28,74.3,76139.0,54.8297,54.837,54.5871,54.6018,76139.0
2017-07-27 13:00:00,74.3,74.45,73.84,73.91,88604.0,54.6018,54.7121,54.2638,54.3152,88604.0
2017-07-27 13:30:00,73.93,74.14,73.83,74.1,67643.0,54.3299,54.4843,54.2565,54.4549,67643.0
2017-07-27 14:00:00,74.11,74.31,74.07,74.17,57109.0,54.4622,54.6092,54.4328,54.5063,57109.0
2017-07-27 14:30:00,74.16,74.2,74.01,74.09,60054.0,54.499,54.5284,54.3887,54.4475,60054.0
2017-07-27 15:00:00,74.09,74.24,74.03,74.23,56024.0,54.4475,54.5578,54.4034,54.5504,56024.0
2017-07-27 15:30:00,74.22,74.29,74.16,74.24,207662.0,54.5431,54.5945,54.499,54.5578,207662.0
2017-07-28 09:30:00,74.47,74.86,74.33,74.4,123276.0,54.7268,55.0134,54.6239,54.6753,123276.0
2017-07-28 10:00:00,74.41,74.46,74.2,74.43,87401.0,54.6827,54.7194,54.5284,54.6974,87401.0
2017-07-28 10:30:00,74.42,74.5,74.34,74.46,79083.0,54.69,54.7488,54.6312,54.7194,79083.0
2017-07-28 11:00:00,74.45,74.5,74.3,74.32,35904.0,54.7121,54.7488,54.6018,54.6165,35904.0
2017-07-28 11:30:00,74.32,74.52,74.31,74.52,61739.0,54.6165,54.7635,54.6092,54.7635,61739.0
2017-07-28 12:00:00,74.52,74.74,74.48,74.67,85723.0,54.7635,54.9252,54.7341,54.8738,85723.0
2017-07-28 12:30:00,74.66,74.71,74.58,74.61,21660.0,54.8664,54.9031,54.8076,54.8297,21660.0
2017-07-28 13:00:00,74.61,74.68,74.58,74.61,19545.0,54.8297,54.8811,54.8076,54.8297,19545.0
2017-07-28 13:30:00,74.61,74.66,74.57,74.62,38066.0,54.8297,54.8664,54.8003,54.837,38066.0
2017-07-28 14:00:00,74.61,74.67,74.58,74.67,23272.0,54.8297,54.8738,54.8076,54.8738,23272.0
2017-07-28 14:30:00,74.67,74.72,74.62,74.72,35791.0,54.8738,54.9105,54.837,54.9105,35791.0
2017-07-28 15:00:00,74.72,74.72,74.59,74.59,55831.0,54.9105,54.9105,54.815,54.815,55831.0
2017-07-28 15:30:00,74.59,74.72,74.56,74.63,158961.0,54.815,54.9105,54.7929,54.8444,158961.0
2017-07-31 09:30:00,74.53,74.89,74.29,74.52,63788.0,54.7709,55.0354,54.5945,54.7635,63788.0
2017-07-31 10:00:00,74.52,74.66,74.4,74.45,65403.0,54.7635,54.8664,54.6753,54.7121,65403.0
2017-07-31 10:30:00,74.46,74.51,74.27,74.4,42619.0,54.7194,54.7562,54.5798,54.6753,42619.0
2017-07-31 11:00:00,74.43,74.56,74.35,74.51,34476.0,54.6974,54.7929,54.6386,54.7562,34476.0
2017-07-31 11:30:00,74.51,74.55,74.44,74.5,32913.0,54.7562,54.7856,54.7047,54.7488,32913.0
2017-07-31 12:00:00,74.49,74.58,74.46,74.56,39478.0,54.7415,54.8076,54.7194,54.7929,39478.0
2017-07-31 12:30:00,74.56,74.65,74.53,74.65,24978.0,54.7929,54.8591,54.7709,54.8591,24978.0
2017-07-31 13:00:00,74.65,74.74,74.59,74.72,28690.0,54.8591,54.9252,54.815,54.9105,28690.0
2017-07-31 13:30:00,74.72,74.78,74.66,74.67,43216.0,54.9105,54.9546,54.8664,54.8738,43216.0
2017-07-31 14:00:00,74.66,74.76,74.58,74.76,38010.0,54.8664,54.9399,54.8076,54.9399,38010.0
2017-07-31 14:30:00,74.77,74.89,74.73,74.88,42033.0,54.9472,55.0354,54.9178,55.0281,42033.0
2017-07-31 15:00:00,74.87,74.92,74.83,74.83,55689.0,55.0207,55.0575,54.9913,54.9913,55689.0
2017-07-31 15:30:00,74.83,74.89,74.52,74.55,248841.0,54.9913,55.0354,54.7635,54.7856,248841.0
2017-08-01 09:30:00,74.91,74.91,73.88,74.37,138640.0,55.0501,55.0501,54.2932,54.6533,138640.0
2017-08-01 10:00:00,74.42,74.81,74.42,74.56,76699.0,54.69,54.9766,54.69,54.7929,76699.0
2017-08-01 10:30:00,74.58,74.85,74.58,74.81,67327.0,54.8076,55.006,54.8076,54.9766,67327.0
2017-08-01 11:00:00,74.8,74.89,74.48,74.49,44788.0,54.9693,55.0354,54.7341,54.7415,44788.0
2017-08-01 11:30:00,74.49,74.61,74.48,74.57,59979.0,54.7415,54.8297,54.7341,54.8003,59979.0
2017-08-01 12:00:00,74.57,74.67,74.56,74.57,30313.0,54.8003,54.8738,54.7929,54.8003,30313.0
2017-08-01 12:30:00,74.56,74.57,74.45,74.52,35562.0,54.7929,54.8003,54.7121,54.7635,35562.0
2017-08-01 13:00:00,74.5,74.5,74.3,74.4,31369.0,54.7488,54.7488,54.6018,54.6753,31369.0
2017-08-01 13:30:00,74.4,74.45,74.34,74.39,29455.0,54.6753,54.7121,54.6312,54.668,29455.0
2017-08-01 14:00:00,74.39,74.57,74.39,74.57,40794.0,54.668,54.8003,54.668,54.8003,40794.0
2017-08-01 14:30:00,74.57,74.59,74.5,74.58,39598.0,54.8003,54.815,54.7488,54.8076,39598.0
2017-08-01 15:00:00,74.57,74.65,74.52,74.6,43585.0,54.8003,54.8591,54.7635,54.8223,43585.0
2017-08-01 15:30:00,74.59,74.61,74.5,74.55,110915.0,54.815,54.8297,54.7488,54.7856,110915.0
2017-08-02 09:30:00,74.43,74.77,74.34,74.7,72360.0,54.6974,54.9472,54.6312,54.8958,72360.0
2017-08-02 10:00:00,74.68,74.95,74.68,74.81,50764.0,54.8811,55.0795,54.8811,54.9766,50764.0
2017-08-02 10:30:00,74.82,74.86,74.49,74.56,62229.0,54.984,55.0134,54.7415,54.7929,62229.0
2017-08-02 11:00:00,74.55,74.87,74.51,74.85,37321.0,54.7856,55.0207,54.7562,55.006,37321.0
2017-08-02 11:30:00,74.87,74.92,74.76,74.85,28062.0,55.0207,55.0575,54.9399,55.006,28062.0
2017-08-02 12:00:00,74.84,74.93,74.82,74.84,20538.0,54.9987,55.0648,54.984,54.9987,20538.0
2017-08-02 12:30:00,74.83,74.91,74.83,74.89,19291.0,54.9913,55.0501,54.9913,55.0354,19291.0
2017-08-02 13:00:00,74.89,74.97,74.86,74.93,28884.0,55.0354,55.0942,55.0134,55.0648,28884.0
2017-08-02 13:30:00,74.92,74.96,74.88,74.94,30665.0,55.0575,55.0869,55.0281,55.0722,30665.0
2017-08-02 14:00:00,74.95,75.03,74.88,74.99,36817.0,55.0795,55.1383,55.0281,55.1089,36817.0
2017-08-02 14:30:00,74.97,75.06,74.97,74.99,36012.0,55.0942,55.1604,55.0942,55.1089,36012.0
2017-08-02 15:00:00,74.97,75.01,74.87,74.89,32025.0,55.0942,55.1236,55.0207,55.0354,32025.0
2017-08-02 15:30:00,74.9,74.96,74.86,74.88,99742.0,55.0428,55.0869,55.0134,55.0281,99742.0
2017-08-03 09:30:00,74.89,74.98,74.63,74.77,65313.0,55.0354,55.1016,54.8444,54.9472,65313.0
2017-08-03 10:00:00,74.74,74.91,74.73,74.9,35314.0,54.9252,55.0501,54.9178,55.0428,35314.0
2017-08-03 10:30:00,74.9,75.02,74.89,75.02,28150.0,55.0428,55.131,55.0354,55.131,28150.0
2017-08-03 11:00:00,75.01,75.03,74.86,74.88,81653.0,55.1236,55.1383,55.0134,55.0281,81653.0
2017-08-03 11:30:00,74.88,75.01,74.85,74.91,27362.0,55.0281,55.1236,55.006,55.0501,27362.0
2017-08-03 12:00:00,74.92,74.95,74.81,74.82,20885.0,55.0575,55.0795,54.9766,54.984,20885.0
2017-08-03 12:30:00,74.82,74.87,74.75,74.79,18006.0,54.984,55.0207,54.9325,54.9619,18006.0
2017-08-03 13:00:00,74.79,74.87,74.74,74.82,20522.0,54.9619,55.0207,54.9252,54.984,20522.0
2017-08-03 13:30:00,74.81,74.81,74.55,74.69,39362.0,54.9766,54.9766,54.7856,54.8885,39362.0
2017-08-03 14:00:00,74.7,74.72,74.62,74.63,76148.0,54.8958,54.9105,54.837,54.8444,76148.0
2017-08-03 14:30:00,74.64,74.72,74.58,74.61,50995.0,54.8517,54.9105,54.8076,54.8297,50995.0
2017-08-03 15:00:00,74.62,74.72,74.61,74.69,34539.0,54.837,54.9105,54.8297,54.8885,34539.0
2017-08-03 15:30:00,74.69,74.72,74.61,74.68,58590.0,54.8885,54.9105,54.8297,54.8811,58590.0
2017-08-04 09:30:00,74.84,75.27,74.66,74.66,90433.0,54.9987,55.3147,54.8664,54.8664,90433.0
2017-08-04 10:00:00,74.65,74.66,74.48,74.57,32812.0,54.8591,54.8664,54.7341,54.8003,32812.0
2017-08-04 10:30:00,74.57,74.8,74.57,74.72,27469.0,54.8003,54.9693,54.8003,54.9105,27469.0
2017-08-04 11:00:00,74.73,74.92,74.66,74.88,76445.0,54.9178,55.0575,54.8664,55.0281,76445.0
2017-08-04 11:30:00,74.89,74.91,74.79,74.8,21249.0,55.0354,55.0501,54.9619,54.9693,21249.0
2017-08-04 12:00:00,74.85,74.86,74.71,74.78,35111.0,55.006,55.0134,54.9031,54.9546,35111.0
2017-08-04 12:30:00,74.79,74.81,74.68,74.74,48947.0,54.9619,54.9766,54.8811,54.9252,48947.0
2017-08-04 13:00:00,74.73,74.8,74.7,74.78,27852.0,54.9178,54.9693,54.8958,54.9546,27852.0
2017-08-04 13:30:00,74.78,74.78,74.71,74.73,15850.0,54.9546,54.9546,54.9031,54.9178,15850.0
2017-08-04 14:00:00,74.73,74.8,74.69,74.78,29302.0,54.9178,54.9693,54.8885,54.9546,29302.0
2017-08-04 14:30:00,74.78,74.79,74.72,74.73,21272.0,54.9546,54.9619,54.9105,54.9178,21272.0
2017-08-04 15:00:00,74.73,74.74,74.66,74.7,15442.0,54.9178,54.9252,54.8664,54.8958,15442.0
2017-08-04 15:30:00,74.71,74.8,74.7,74.74,100042.0,54.9031,54.9693,54.8958,54.9252,100042.0
2017-08-07 09:30:00,74.71,74.85,74.57,74.57,19493.0,54.9031,55.006,54.8003,54.8003,19493.0
2017-08-07 10:00:00,74.6,74.71,74.57,74.57,24219.0,54.8223,54.9031,54.8003,54.8003,24219.0
2017-08-07 10:30:00,74.57,74.61,74.53,74.55,14599.0,54.8003,54.8297,54.7709,54.7856,14599.0
2017-08-07 11:00:00,74.56,74.56,74.47,74.52,21412.0,54.7929,54.7929,54.7268,54.7635,21412.0
2017-08-07 11:30:00,74.52,74.55,74.5,74.53,31872.0,54.7635,54.7856,54.7488,54.7709,31872.0
2017-08-07 12:00:00,74.53,74.54,74.47,74.52,13896.0,54.7709,54.7782,54.7268,54.7635,13896.0
2017-08-07 12:30:00,74.51,74.54,74.49,74.51,19374.0,54.7562,54.7782,54.7415,54.7562,19374.0
2017-08-07 13:00:00,74.51,74.52,74.49,74.51,11801.0,54.7562,54.7635,54.7415,54.7562,11801.0
2017-08-07 13:30:00,74.51,74.53,74.49,74.5,22926.0,54.7562,54.7709,54.7415,54.7488,22926.0
2017-08-07 14:00:00,74.5,74.55,74.5,74.51,44237.0,54.7488,54.7856,54.7488,54.7562,44237.0
2017-08-07 14:30:00,74.51,74.52,74.42,74.43,22488.0,54.7562,54.7635,54.69,54.6974,22488.0
2017-08-07 15:00:00,74.43,74.5,74.41,74.48,26060.0,54.6974,54.7488,54.6827,54.7341,26060.0
2017-08-07 15:30:00,74.48,74.51,74.47,74.51,43694.0,54.7341,54.7562,54.7268,54.7562,43694.0
2017-08-08 09:30:00,74.38,74.67,74.38,74.56,45055.0,54.6606,54.8738,54.6606,54.7929,45055.0
2017-08-08 10:00:00,74.55,74.56,74.42,74.51,25696.0,54.7856,54.7929,54.69,54.7562,25696.0
2017-08-08 10:30:00,74.5,74.58,74.47,74.57,23454.0,54.7488,54.8076,54.7268,54.8003,23454.0
2017-08-08 11:00:00,74.57,74.72,74.57,74.66,49485.0,54.8003,54.9105,54.8003,54.8664,49485.0
2017-08-08 11:30:00,74.66,74.85,74.65,74.85,67785.0,54.8664,55.006,54.8591,55.006,67785.0
2017-08-08 12:00:00,74.87,74.87,74.77,74.78,40185.0,55.0207,55.0207,54.9472,54.9546,40185.0
2017-08-08 12:30:00,74.78,74.79,74.65,74.65,15449.0,54.9546,54.9619,54.8591,54.8591,15449.0
2017-08-08 13:00:00,74.66,74.77,74.59,74.66,25009.0,54.8664,54.9472,54.815,54.8664,25009.0
2017-08-08 13:30:00,74.65,74.8,74.64,74.78,22268.0,54.8591,54.9693,54.8517,54.9546,22268.0
2017-08-08 14:00:00,74.79,74.81,74.73,74.73,16833.0,54.9619,54.9766,54.9178,54.9178,16833.0
2017-08-08 14:30:00,74.72,74.73,74.63,74.63,39955.0,54.9105,54.9178,54.8444,54.8444,39955.0
2017-08-08 15:00:00,74.63,74.67,74.56,74.6,35874.0,54.8444,54.8738,54.7929,54.8223,35874.0
2017-08-08 15:30:00,74.61,74.83,74.53,74.73,191537.0,54.8297,54.9913,54.7709,54.9178,191537.0
2017-08-09 09:30:00,74.34,74.52,74.2,74.3,66624.0,54.6312,54.7635,54.5284,54.6018,66624.0
2017-08-09 10:00:00,74.3,74.47,74.24,74.47,40669.0,54.6018,54.7268,54.5578,54.7268,40669.0
2017-08-09 10:30:00,74.45,74.56,74.23,74.28,30504.0,54.7121,54.7929,54.5504,54.5871,30504.0
2017-08-09 11:00:00,74.26,74.29,74.0,74.12,44630.0,54.5725,54.5945,54.3814,54.4696,44630.0
2017-08-09 11:30:00,74.12,74.26,74.08,74.21,45509.0,54.4696,54.5725,54.4402,54.5357,45509.0
2017-08-09 12:00:00,74.21,74.28,74.2,74.22,20432.0,54.5357,54.5871,54.5284,54.5431,20432.0
2017-08-09 12:30:00,74.23,74.25,74.2,74.22,12051.0,54.5504,54.5651,54.5284,54.5431,12051.0
2017-08-09 13:00:00,74.22,74.31,74.2,74.3,23956.0,54.5431,54.6092,54.5284,54.6018,23956.0
2017-08-09 13:30:00,74.31,74.35,74.28,74.31,26453.0,54.6092,54.6386,54.5871,54.6092,26453.0
2017-08-09 14:00:00,74.31,74.33,74.24,74.28,35453.0,54.6092,54.6239,54.5578,54.5871,35453.0
2017-08-09 14:30:00,74.28,74.29,74.19,74.21,21556.0,54.5871,54.5945,54.521,54.5357,21556.0
2017-08-09 15:00:00,74.22,74.28,74.18,74.28,34388.0,54.5431,54.5871,54.5137,54.5871,34388.0
2017-08-09 15:30:00,74.28,74.28,74.11,74.26,177463.0,54.5871,54.5871,54.4622,54.5725,177463.0
2017-08-10 09:30:00,73.91,74.11,73.62,73.84,59613.0,54.3152,54.4622,54.1021,54.2638,59613.0
2017-08-10 10:00:00,73.85,73.85,73.26,73.44,66368.0,54.2711,54.2711,53.8376,53.9698,66368.0
2017-08-10 10:30:00,73.46,73.51,73.3,73.43,49108.0,53.9845,54.0213,53.867,53.9625,49108.0
2017-08-10 11:00:00,73.46,73.53,73.33,73.36,27722.0,53.9845,54.036,53.889,53.9111,27722.0
2017-08-10 11:30:00,73.37,73.52,73.35,73.41,125828.0,53.9184,54.0286,53.9037,53.9478,125828.0
2017-08-10 12:00:00,73.42,73.42,73.18,73.23,48973.0,53.9551,53.9551,53.7788,53.8155,48973.0
2017-08-10 12:30:00,73.2,73.27,73.13,73.27,30261.0,53.7935,53.8449,53.742,53.8449,30261.0
2017-08-10 13:00:00,73.27,73.34,73.23,73.33,23125.0,53.8449,53.8964,53.8155,53.889,23125.0
2017-08-10 13:30:00,73.33,73.37,73.26,73.34,21294.0,53.889,53.9184,53.8376,53.8964,21294.0
2017-08-10 14:00:00,73.34,73.42,73.29,73.32,85226.0,53.8964,53.9551,53.8596,53.8817,85226.0
2017-08-10 14:30:00,73.32,73.43,73.22,73.24,50714.0,53.8817,53.9625,53.8082,53.8229,50714.0
2017-08-10 15:00:00,73.24,73.29,73.04,73.07,157980.0,53.8229,53.8596,53.6759,53.6979,157980.0
2017-08-10 15:30:00,73.07,73.1,72.75,72.88,557157.0,53.6979,53.72,53.4628,53.5583,557157.0
2017-08-11 09:30:00,73.06,73.41,72.81,72.84,82996.0,53.6906,53.9478,53.5069,53.5289,82996.0
2017-08-11 10:00:00,72.83,72.93,72.61,72.63,79875.0,53.5216,53.5951,53.3599,53.3746,79875.0
2017-08-11 10:30:00,72.62,72.9,72.61,72.88,42542.0,53.3672,53.573,53.3599,53.5583,42542.0
2017-08-11 11:00:00,72.88,72.88,72.7,72.7,33897.0,53.5583,53.5583,53.426,53.426,33897.0
2017-08-11 11:30:00,72.71,72.87,72.68,72.79,33347.0,53.4334,53.551,53.4113,53.4922,33347.0
2017-08-11 12:00:00,72.8,72.9,72.8,72.88,31450.0,53.4995,53.573,53.4995,53.5583,31450.0
2017-08-11 12:30:00,72.89,72.9,72.81,72.83,25497.0,53.5657,53.573,53.5069,53.5216,25497.0
2017-08-11 13:00:00,72.83,72.97,72.83,72.93,23402.0,53.5216,53.6245,53.5216,53.5951,23402.0
2017-08-11 13:30:00,72.94,72.99,72.9,72.96,49381.0,53.6024,53.6391,53.573,53.6171,49381.0
2017-08-11 14:00:00,72.96,73.04,72.9,72.92,44144.0,53.6171,53.6759,53.573,53.5877,44144.0
2017-08-11 14:30:00,72.92,72.94,72.73,72.75,61888.0,53.5877,53.6024,53.4481,53.4628,61888.0
2017-08-11 15:00:00,72.77,72.88,72.77,72.79,41018.0,53.4775,53.5583,53.4775,53.4922,41018.0
2017-08-11 15:30:00,72.8,72.97,72.79,72.91,118727.0,53.4995,53.6245,53.4922,53.5804,118727.0
2017-08-14 09:30:00,73.4,74.08,73.39,73.59,82174.0,53.9405,54.4402,53.9331,54.0801,82174.0
2017-08-14 10:00:00,73.6,73.65,73.47,73.65,41367.0,54.0874,54.1242,53.9919,54.1242,41367.0
2017-08-14 10:30:00,73.67,73.93,73.66,73.88,28145.0,54.1389,54.3299,54.1315,54.2932,28145.0
2017-08-14 11:00:00,73.88,73.97,73.84,73.97,28095.0,54.2932,54.3593,54.2638,54.3593,28095.0
2017-08-14 11:30:00,73.98,73.98,73.79,73.85,19944.0,54.3667,54.3667,54.2271,54.2711,19944.0
2017-08-14 12:00:00,73.84,73.91,73.79,73.79,37735.0,54.2638,54.3152,54.2271,54.2271,37735.0
2017-08-14 12:30:00,73.79,73.84,73.73,73.77,19222.0,54.2271,54.2638,54.183,54.2124,19222.0
2017-08-14 13:00:00,73.78,73.85,73.73,73.76,21387.0,54.2197,54.2711,54.183,54.205,21387.0
2017-08-14 13:30:00,73.75,73.75,73.67,73.7,27323.0,54.1977,54.1977,54.1389,54.1609,27323.0
2017-08-14 14:00:00,73.71,73.79,73.67,73.74,20035.0,54.1683,54.2271,54.1389,54.1903,20035.0
2017-08-14 14:30:00,73.73,73.77,73.67,73.71,29914.0,54.183,54.2124,54.1389,54.1683,29914.0
2017-08-14 15:00:00,73.7,73.71,73.6,73.69,38211.0,54.1609,54.1683,54.0874,54.1536,38211.0
2017-08-14 15:30:00,73.69,73.69,73.43,73.51,139730.0,54.1536,54.1536,53.9625,54.0213,139730.0
2017-08-15 09:30:00,73.58,73.64,73.36,73.51,59497.0,54.0727,54.1168,53.9111,54.0213,59497.0
2017-08-15 10:00:00,73.5,73.59,73.32,73.56,63540.0,54.0139,54.0801,53.8817,54.058,63540.0
2017-08-15 10:30:00,73.56,73.56,73.38,73.38,64681.0,54.058,54.058,53.9258,53.9258,64681.0
2017-08-15 11:00:00,73.38,73.47,73.33,73.41,35400.0,53.9258,53.9919,53.889,53.9478,35400.0
2017-08-15 11:30:00,73.41,73.45,73.35,73.41,49463.0,53.9478,53.9772,53.9037,53.9478,49463.0
2017-08-15 12:00:00,73.41,73.42,73.29,73.29,28161.0,53.9478,53.9551,53.8596,53.8596,28161.0
2017-08-15 12:30:00,73.29,73.3,73.16,73.22,42956.0,53.8596,53.867,53.7641,53.8082,42956.0
2017-08-15 13:00:00,73.22,73.26,73.15,73.17,31124.0,53.8082,53.8376,53.7567,53.7714,31124.0
2017-08-15 13:30:00,73.17,73.19,73.14,73.17,38082.0,53.7714,53.7861,53.7494,53.7714,38082.0
2017-08-15 14:00:00,73.16,73.3,73.16,73.28,124335.0,53.7641,53.867,53.7641,53.8523,124335.0
2017-08-15 14:30:00,73.28,73.37,73.27,73.35,51529.0,53.8523,53.9184,53.8449,53.9037,51529.0
2017-08-15 15:00:00,73.34,73.36,73.24,73.24,84764.0,53.8964,53.9111,53.8229,53.8229,84764.0
2017-08-15 15:30:00,73.24,73.3,73.2,73.22,230375.0,53.8229,53.867,53.7935,53.8082,230375.0
2017-08-16 09:30:00,73.65,73.8,73.52,73.79,75098.0,54.1242,54.2344,54.0286,54.2271,75098.0
2017-08-16 10:00:00,73.79,73.81,73.67,73.75,34549.0,54.2271,54.2418,54.1389,54.1977,34549.0
2017-08-16 10:30:00,73.76,73.81,73.65,73.73,32454.0,54.205,54.2418,54.1242,54.183,32454.0
2017-08-16 11:00:00,73.75,73.78,73.55,73.66,27296.0,54.1977,54.2197,54.0507,54.1315,27296.0
2017-08-16 11:30:00,73.66,73.66,73.57,73.6,11347.0,54.1315,54.1315,54.0654,54.0874,11347.0
2017-08-16 12:00:00,73.6,73.64,73.58,73.62,14420.0,54.0874,54.1168,54.0727,54.1021,14420.0
2017-08-16 12:30:00,73.62,73.62,73.53,73.55,15739.0,54.1021,54.1021,54.036,54.0507,15739.0
2017-08-16 13:00:00,73.55,73.6,73.5,73.54,17831.0,54.0507,54.0874,54.0139,54.0433,17831.0
2017-08-16 13:30:00,73.54,73.65,73.51,73.63,13626.0,54.0433,54.1242,54.0213,54.1095,13626.0
2017-08-16 14:00:00,73.64,73.71,73.49,73.56,44105.0,54.1168,54.1683,54.0066,54.058,44105.0
2017-08-16 14:30:00,73.56,73.64,73.51,73.63,20607.0,54.058,54.1168,54.0213,54.1095,20607.0
2017-08-16 15:00:00,73.64,73.65,73.52,73.64,25993.0,54.1168,54.1242,54.0286,54.1168,25993.0
2017-08-16 15:30:00,73.65,73.71,73.47,73.62,163341.0,54.1242,54.1683,53.9919,54.1021,163341.0
2017-08-17 09:30:00,73.39,73.5,73.21,73.22,64126.0,53.9331,54.0139,53.8008,53.8082,64126.0
2017-08-17 10:00:00,73.21,73.32,73.13,73.21,45241.0,53.8008,53.8817,53.742,53.8008,45241.0
2017-08-17 10:30:00,73.2,73.4,73.19,73.36,35224.0,53.7935,53.9405,53.7861,53.9111,35224.0
2017-08-17 11:00:00,73.37,73.76,73.37,73.7,90991.0,53.9184,54.205,53.9184,54.1609,90991.0
2017-08-17 11:30:00,73.67,73.67,73.42,73.5,30575.0,54.1389,54.1389,53.9551,54.0139,30575.0
2017-08-17 12:00:00,73.5,73.55,73.31,73.34,32752.0,54.0139,54.0507,53.8743,53.8964,32752.0
2017-08-17 12:30:00,73.35,73.36,73.18,73.25,37924.0,53.9037,53.9111,53.7788,53.8302,37924.0
2017-08-17 13:00:00,73.24,73.26,73.17,73.22,19286.0,53.8229,53.8376,53.7714,53.8082,19286.0
2017-08-17 13:30:00,73.23,73.31,73.22,73.28,25699.0,53.8155,53.8743,53.8082,53.8523,25699.0
2017-08-17 14:00:00,73.28,73.29,73.18,73.24,29576.0,53.8523,53.8596,53.7788,53.8229,29576.0
2017-08-17 14:30:00,73.23,73.25,73.11,73.17,45399.0,53.8155,53.8302,53.7273,53.7714,45399.0
2017-08-17 15:00:00,73.18,73.18,73.04,73.06,74082.0,53.7788,53.7788,53.6759,53.6906,74082.0
2017-08-17 15:30:00,73.06,73.17,72.97,72.97,136494.0,53.6906,53.7714,53.6245,53.6245,136494.0
2017-08-18 09:30:00,73.19,73.34,72.73,73.0,129795.0,53.7861,53.8964,53.4481,53.6465,129795.0
2017-08-18 10:00:00,73.02,73.38,73.02,73.1,76159.0,53.6612,53.9258,53.6612,53.72,76159.0
2017-08-18 10:30:00,73.08,73.12,72.98,73.04,54094.0,53.7053,53.7347,53.6318,53.6759,54094.0
2017-08-18 11:00:00,73.05,73.31,72.98,73.28,55132.0,53.6832,53.8743,53.6318,53.8523,55132.0
2017-08-18 11:30:00,73.27,73.46,73.19,73.39,48199.0,53.8449,53.9845,53.7861,53.9331,48199.0
2017-08-18 12:00:00,73.42,73.46,73.31,73.44,25718.0,53.9551,53.9845,53.8743,53.9698,25718.0
2017-08-18 12:30:00,73.44,73.6,73.41,73.5,40835.0,53.9698,54.0874,53.9478,54.0139,40835.0
2017-08-18 13:00:00,73.47,73.55,73.4,73.41,32627.0,53.9919,54.0507,53.9405,53.9478,32627.0
2017-08-18 13:30:00,73.42,73.45,73.3,73.33,51136.0,53.9551,53.9772,53.867,53.889,51136.0
2017-08-18 14:00:00,73.33,73.39,73.23,73.26,47138.0,53.889,53.9331,53.8155,53.8376,47138.0
2017-08-18 14:30:00,73.26,73.29,73.19,73.22,45824.0,53.8376,53.8596,53.7861,53.8082,45824.0
2017-08-18 15:00:00,73.22,73.37,73.21,73.35,49075.0,53.8082,53.9184,53.8008,53.9037,49075.0
2017-08-18 15:30:00,73.35,73.39,73.23,73.33,203734.0,53.9037,53.9331,53.8155,53.889,203734.0
2017-08-21 09:30:00,73.23,73.26,73.04,73.14,114748.0,53.8155,53.8376,53.6759,53.7494,114748.0
2017-08-21 10:00:00,73.14,73.16,72.99,73.15,104798.0,53.7494,53.7641,53.6391,53.7567,104798.0
2017-08-21 10:30:00,73.14,73.28,73.14,73.25,56481.0,53.7494,53.8523,53.7494,53.8302,56481.0
2017-08-21 11:00:00,73.24,73.41,73.18,73.35,57037.0,53.8229,53.9478,53.7788,53.9037,57037.0
2017-08-21 11:30:00,73.36,73.37,73.21,73.22,29591.0,53.9111,53.9184,53.8008,53.8082,29591.0
2017-08-21 12:00:00,73.2,73.24,73.12,73.24,37222.0,53.7935,53.8229,53.7347,53.8229,37222.0
2017-08-21 12:30:00,73.24,73.32,73.22,73.31,35747.0,53.8229,53.8817,53.8082,53.8743,35747.0
2017-08-21 13:00:00,73.31,73.43,73.3,73.41,44160.0,53.8743,53.9625,53.867,53.9478,44160.0
2017-08-21 13:30:00,73.41,73.48,73.37,73.4,41696.0,53.9478,53.9992,53.9184,53.9405,41696.0
2017-08-21 14:00:00,73.39,73.5,73.37,73.49,55565.0,53.9331,54.0139,53.9184,54.0066,55565.0
2017-08-21 14:30:00,73.5,73.61,73.39,73.46,104251.0,54.0139,54.0948,53.9331,53.9845,104251.0
2017-08-21 15:00:00,73.45,73.45,73.29,73.33,80259.0,53.9772,53.9772,53.8596,53.889,80259.0
2017-08-21 15:30:00,73.32,73.37,73.3,73.31,130688.0,53.8817,53.9184,53.867,53.8743,130688.0
2017-08-22 09:30:00,73.52,73.59,73.25,73.26,76914.0,54.0286,54.0801,53.8302,53.8376,76914.0
2017-08-22 10:00:00,73.26,73.38,73.2,73.31,114686.0,53.8376,53.9258,53.7935,53.8743,114686.0
2017-08-22 10:30:00,73.31,73.44,73.2,73.2,52451.0,53.8743,53.9698,53.7935,53.7935,52451.0
2017-08-22 11:00:00,73.21,73.24,73.11,73.14,46715.0,53.8008,53.8229,53.7273,53.7494,46715.0
2017-08-22 11:30:00,73.14,73.22,73.06,73.08,35167.0,53.7494,53.8082,53.6906,53.7053,35167.0
2017-08-22 12:00:00,73.07,73.16,73.07,73.12,45806.0,53.6979,53.7641,53.6979,53.7347,45806.0
2017-08-22 12:30:00,73.13,73.24,73.13,73.24,28990.0,53.742,53.8229,53.742,53.8229,28990.0
2017-08-22 13:00:00,73.25,73.27,73.15,73.15,35242.0,53.8302,53.8449,53.7567,53.7567,35242.0
2017-08-22 13:30:00,73.16,73.25,73.14,73.19,37992.0,53.7641,53.8302,53.7494,53.7861,37992.0
2017-08-22 14:00:00,73.19,73.24,73.16,73.23,41435.0,53.7861,53.8229,53.7641,53.8155,41435.0
2017-08-22 14:30:00,73.23,73.27,73.11,73.13,74569.0,53.8155,53.8449,53.7273,53.742,74569.0
2017-08-22 15:00:00,73.13,73.23,73.12,73.15,61142.0,53.742,53.8155,53.7347,53.7567,61142.0
2017-08-22 15:30:00,73.14,73.25,73.14,73.24,192717.0,53.7494,53.8302,53.7494,53.8229,192717.0
2017-08-23 09:30:00,73.32,74.27,73.09,73.99,150345.0,53.8817,54.5798,53.7126,54.374,150345.0
2017-08-23 10:00:00,73.99,74.49,73.92,74.36,130042.0,54.374,54.7415,54.3226,54.6459,130042.0
2017-08-23 10:30:00,74.38,74.45,74.12,74.2,57955.0,54.6606,54.7121,54.4696,54.5284,57955.0
2017-08-23 11:00:00,74.21,74.4,74.14,74.39,51397.0,54.5357,54.6753,54.4843,54.668,51397.0
2017-08-23 11:30:00,74.4,74.49,74.34,74.38,64632.0,54.6753,54.7415,54.6312,54.6606,64632.0
2017-08-23 12:00:00,74.38,74.48,74.35,74.38,42523.0,54.6606,54.7341,54.6386,54.6606,42523.0
2017-08-23 12:30:00,74.37,74.45,74.32,74.45,42599.0,54.6533,54.7121,54.6165,54.7121,42599.0
2017-08-23 13:00:00,74.45,74.5,74.39,74.4,54514.0,54.7121,54.7488,54.668,54.6753,54514.0
2017-08-23 13:30:00,74.4,74.41,74.31,74.4,37205.0,54.6753,54.6827,54.6092,54.6753,37205.0
2017-08-23 14:00:00,74.4,74.44,74.35,74.39,52457.0,54.6753,54.7047,54.6386,54.668,52457.0
2017-08-23 14:30:00,74.39,74.45,74.33,74.42,55346.0,54.668,54.7121,54.6239,54.69,55346.0
2017-08-23 15:00:00,74.42,74.42,74.26,74.26,57957.0,54.69,54.69,54.5725,54.5725,57957.0
2017-08-23 15:30:00,74.27,74.38,74.15,74.21,276161.0,54.5798,54.6606,54.4916,54.5357,276161.0
2017-08-24 09:30:00,74.67,74.67,74.09,74.11,100383.0,54.8738,54.8738,54.4475,54.4622,100383.0
2017-08-24 10:00:00,74.11,74.37,74.02,74.37,75155.0,54.4622,54.6533,54.3961,54.6533,75155.0
2017-08-24 10:30:00,74.37,74.44,74.34,74.36,54408.0,54.6533,54.7047,54.6312,54.6459,54408.0
2017-08-24 11:00:00,74.35,74.43,74.3,74.33,55184.0,54.6386,54.6974,54.6018,54.6239,55184.0
2017-08-24 11:30:00,74.33,74.34,74.15,74.34,33849.0,54.6239,54.6312,54.4916,54.6312,33849.0
2017-08-24 12:00:00,74.32,74.36,74.3,74.33,17140.0,54.6165,54.6459,54.6018,54.6239,17140.0
2017-08-24 12:30:00,74.33,74.39,74.3,74.36,19047.0,54.6239,54.668,54.6018,54.6459,19047.0
2017-08-24 13:00:00,74.35,74.46,74.28,74.38,33090.0,54.6386,54.7194,54.5871,54.6606,33090.0
2017-08-24 13:30:00,74.39,74.41,74.35,74.37,32603.0,54.668,54.6827,54.6386,54.6533,32603.0
2017-08-24 14:00:00,74.37,74.39,74.28,74.28,29536.0,54.6533,54.668,54.5871,54.5871,29536.0
2017-08-24 14:30:00,74.29,74.32,74.21,74.22,45603.0,54.5945,54.6165,54.5357,54.5431,45603.0
2017-08-24 15:00:00,74.23,74.32,74.14,74.28,99917.0,54.5504,54.6165,54.4843,54.5871,99917.0
2017-08-24 15:30:00,74.28,74.32,74.18,74.23,161397.0,54.5871,54.6165,54.5137,54.5504,161397.0
2017-08-25 09:30:00,74.36,74.54,74.24,74.51,147408.0,54.6459,54.7782,54.5578,54.7562,147408.0
2017-08-25 10:00:00,74.51,74.83,74.46,74.82,180435.0,54.7562,54.9913,54.7194,54.984,180435.0
2017-08-25 10:30:00,74.84,74.91,74.7,74.72,88301.0,54.9987,55.0501,54.8958,54.9105,88301.0
2017-08-25 11:00:00,74.71,74.81,74.58,74.74,81119.0,54.9031,54.9766,54.8076,54.9252,81119.0
2017-08-25 11:30:00,74.74,74.82,74.71,74.78,42050.0,54.9252,54.984,54.9031,54.9546,42050.0
2017-08-25 12:00:00,74.76,74.85,74.75,74.83,27734.0,54.9399,55.006,54.9325,54.9913,27734.0
2017-08-25 12:30:00,74.82,75.0,74.82,74.99,49386.0,54.984,55.1163,54.984,55.1089,49386.0
2017-08-25 13:00:00,74.99,75.03,74.97,74.99,56546.0,55.1089,55.1383,55.0942,55.1089,56546.0
2017-08-25 13:30:00,74.99,75.0,74.86,74.88,25282.0,55.1089,55.1163,55.0134,55.0281,25282.0
2017-08-25 14:00:00,74.87,74.9,74.85,74.88,43552.0,55.0207,55.0428,55.006,55.0281,43552.0
2017-08-25 14:30:00,74.88,74.89,74.83,74.87,30645.0,55.0281,55.0354,54.9913,55.0207,30645.0
2017-08-25 15:00:00,74.87,74.98,74.84,74.92,75087.0,55.0207,55.1016,54.9987,55.0575,75087.0
2017-08-25 15:30:00,74.91,74.92,74.74,74.75,146551.0,55.0501,55.0575,54.9252,54.9325,146551.0
2017-08-28 09:30:00,74.96,74.96,74.37,74.39,58096.0,55.0869,55.0869,54.6533,54.668,58096.0
2017-08-28 10:00:00,74.4,74.53,74.31,74.48,63894.0,54.6753,54.7709,54.6092,54.7341,63894.0
2017-08-28 10:30:00,74.47,74.62,74.37,74.58,96076.0,54.7268,54.837,54.6533,54.8076,96076.0
2017-08-28 11:00:00,74.58,74.68,74.56,74.6,91398.0,54.8076,54.8811,54.7929,54.8223,91398.0
2017-08-28 11:30:00,74.61,74.69,74.54,74.66,95243.0,54.8297,54.8885,54.7782,54.8664,95243.0
2017-08-28 12:00:00,74.66,74.66,74.43,74.45,34983.0,54.8664,54.8664,54.6974,54.7121,34983.0
2017-08-28 12:30:00,74.46,74.47,74.37,74.41,60795.0,54.7194,54.7268,54.6533,54.6827,60795.0
2017-08-28 13:00:00,74.4,74.5,74.39,74.44,36700.0,54.6753,54.7488,54.668,54.7047,36700.0
2017-08-28 13:30:00,74.43,74.54,74.4,74.44,97024.0,54.6974,54.7782,54.6753,54.7047,97024.0
2017-08-28 14:00:00,74.44,74.44,74.3,74.34,27427.0,54.7047,54.7047,54.6018,54.6312,27427.0
2017-08-28 14:30:00,74.34,74.42,74.3,74.35,54465.0,54.6312,54.69,54.6018,54.6386,54465.0
2017-08-28 15:00:00,74.35,74.46,74.35,74.39,31472.0,54.6386,54.7194,54.6386,54.668,31472.0
2017-08-28 15:30:00,74.38,74.49,74.3,74.46,341768.0,54.6606,54.7415,54.6018,54.7194,341768.0
2017-08-29 09:30:00,73.95,74.0,73.5,73.84,116235.0,54.3446,54.3814,54.0139,54.2638,116235.0
2017-08-29 10:00:00,73.75,73.96,73.75,73.88,61292.0,54.1977,54.352,54.1977,54.2932,61292.0
2017-08-29 10:30:00,73.88,73.9,73.75,73.78,29947.0,54.2932,54.3079,54.1977,54.2197,29947.0
2017-08-29 11:00:00,73.79,73.94,73.7,73.88,41644.0,54.2271,54.3373,54.1609,54.2932,41644.0
2017-08-29 11:30:00,73.86,73.94,73.78,73.86,29764.0,54.2785,54.3373,54.2197,54.2785,29764.0
2017-08-29 12:00:00,73.86,73.98,73.8,73.98,39355.0,54.2785,54.3667,54.2344,54.3667,39355.0
2017-08-29 12:30:00,73.98,74.01,73.86,73.87,40152.0,54.3667,54.3887,54.2785,54.2858,40152.0
2017-08-29 13:00:00,73.87,73.88,73.75,73.84,42751.0,54.2858,54.2932,54.1977,54.2638,42751.0
2017-08-29 13:30:00,73.85,73.87,73.8,73.84,38548.0,54.2711,54.2858,54.2344,54.2638,38548.0
2017-08-29 14:00:00,73.85,73.88,73.75,73.82,28229.0,54.2711,54.2932,54.1977,54.2491,28229.0
2017-08-29 14:30:00,73.82,73.97,73.81,73.96,46502.0,54.2491,54.3593,54.2418,54.352,46502.0
2017-08-29 15:00:00,73.95,74.17,73.95,74.14,76984.0,54.3446,54.5063,54.3446,54.4843,76984.0
2017-08-29 15:30:00,74.14,74.16,74.04,74.13,96666.0,54.4843,54.499,54.4108,54.4769,96666.0
2017-08-30 09:30:00,73.95,74.05,73.77,73.91,88518.0,54.3446,54.4181,54.2124,54.3152,88518.0
2017-08-30 10:00:00,73.9,73.9,73.7,73.76,37971.0,54.3079,54.3079,54.1609,54.205,37971.0
2017-08-30 10:30:00,73.76,73.79,73.62,73.66,54667.0,54.205,54.2271,54.1021,54.1315,54667.0
2017-08-30 11:00:00,73.66,73.71,73.5,73.54,53048.0,54.1315,54.1683,54.0139,54.0433,53048.0
2017-08-30 11:30:00,73.55,73.94,73.55,73.7,129918.0,54.0507,54.3373,54.0507,54.1609,129918.0
2017-08-30 12:00:00,73.7,73.7,73.64,73.68,40735.0,54.1609,54.1609,54.1168,54.1462,40735.0
2017-08-30 12:30:00,73.68,73.68,73.57,73.62,28182.0,54.1462,54.1462,54.0654,54.1021,28182.0
2017-08-30 13:00:00,73.61,73.71,73.59,73.69,38434.0,54.0948,54.1683,54.0801,54.1536,38434.0
2017-08-30 13:30:00,73.68,73.68,73.53,73.53,48011.0,54.1462,54.1462,54.036,54.036,48011.0
2017-08-30 14:00:00,73.53,73.54,73.36,73.37,55061.0,54.036,54.0433,53.9111,53.9184,55061.0
2017-08-30 14:30:00,73.37,73.45,73.34,73.43,60018.0,53.9184,53.9772,53.8964,53.9625,60018.0
2017-08-30 15:00:00,73.43,73.51,73.4,73.5,62739.0,53.9625,54.0213,53.9405,54.0139,62739.0
2017-08-30 15:30:00,73.49,73.49,73.13,73.22,345573.0,54.0066,54.0066,53.742,53.8082,345573.0
2017-08-31 09:30:00,73.77,74.21,73.69,73.79,124051.0,54.2124,54.5357,54.1536,54.2271,124051.0
2017-08-31 10:00:00,73.8,74.0,73.73,73.73,57456.0,54.2344,54.3814,54.183,54.183,57456.0
2017-08-31 10:30:00,73.73,73.86,73.45,73.83,56956.0,54.183,54.2785,53.9772,54.2565,56956.0
2017-08-31 11:00:00,73.83,74.05,73.83,73.96,74316.0,54.2565,54.4181,54.2565,54.352,74316.0
2017-08-31 11:30:00,73.96,74.11,73.86,74.1,54180.0,54.352,54.4622,54.2785,54.4549,54180.0
2017-08-31 12:00:00,74.1,74.16,74.02,74.13,58451.0,54.4549,54.499,54.3961,54.4769,58451.0
2017-08-31 12:30:00,74.13,74.15,74.06,74.12,28644.0,54.4769,54.4916,54.4255,54.4696,28644.0
2017-08-31 13:00:00,74.13,74.16,74.05,74.09,34134.0,54.4769,54.499,54.4181,54.4475,34134.0
2017-08-31 13:30:00,74.08,74.11,74.04,74.09,46342.0,54.4402,54.4622,54.4108,54.4475,46342.0
2017-08-31 14:00:00,74.09,74.1,74.04,74.06,56196.0,54.4475,54.4549,54.4108,54.4255,56196.0
2017-08-31 14:30:00,74.07,74.11,74.04,74.09,58499.0,54.4328,54.4622,54.4108,54.4475,58499.0
2017-08-31 15:00:00,74.09,74.12,73.99,74.03,54505.0,54.4475,54.4696,54.374,54.4034,54505.0
2017-08-31 15:30:00,74.04,74.48,74.02,74.03,244888.0,54.4108,54.7341,54.3961,54.4034,244888.0
2017-09-01 09:30:00,74.52,74.83,74.45,74.46,80862.0,54.7635,54.9913,54.7121,54.7194,80862.0
2017-09-01 10:00:00,74.43,74.56,74.28,74.5,52635.0,54.6974,54.7929,54.5871,54.7488,52635.0
2017-09-01 10:30:00,74.52,74.63,74.42,74.56,62657.0,54.7635,54.8444,54.69,54.7929,62657.0
2017-09-01 11:00:00,74.53,74.58,74.4,74.43,41202.0,54.7709,54.8076,54.6753,54.6974,41202.0
2017-09-01 11:30:00,74.43,74.55,74.41,74.54,27734.0,54.6974,54.7856,54.6827,54.7782,27734.0
2017-09-01 12:00:00,74.52,74.53,74.44,74.47,26518.0,54.7635,54.7709,54.7047,54.7268,26518.0
2017-09-01 12:30:00,74.48,74.49,74.41,74.42,18713.0,54.7341,54.7415,54.6827,54.69,18713.0
2017-09-01 13:00:00,74.43,74.46,74.4,74.43,14866.0,54.6974,54.7194,54.6753,54.6974,14866.0
2017-09-01 13:30:00,74.41,74.45,74.38,74.38,20822.0,54.6827,54.7121,54.6606,54.6606,20822.0
2017-09-01 14:00:00,74.38,74.41,74.36,74.37,20534.0,54.6606,54.6827,54.6459,54.6533,20534.0
2017-09-01 14:30:00,74.37,74.4,74.34,74.37,32148.0,54.6533,54.6753,54.6312,54.6533,32148.0
2017-09-01 15:00:00,74.37,74.38,74.3,74.37,39594.0,54.6533,54.6606,54.6018,54.6533,39594.0
2017-09-01 15:30:00,74.36,74.38,74.25,74.32,146039.0,54.6459,54.6606,54.5651,54.6165,146039.0
2017-09-05 09:30:00,74.17,74.24,73.49,73.72,105880.0,54.5063,54.5578,54.0066,54.1756,105880.0
2017-09-05 10:00:00,73.74,73.84,73.57,73.67,104867.0,54.1903,54.2638,54.0654,54.1389,104867.0
2017-09-05 10:30:00,73.66,73.88,73.63,73.76,81404.0,54.1315,54.2932,54.1095,54.205,81404.0
2017-09-05 11:00:00,73.76,73.76,73.66,73.66,26237.0,54.205,54.205,54.1315,54.1315,26237.0
2017-09-05 11:30:00,73.65,73.76,73.65,73.66,46741.0,54.1242,54.205,54.1242,54.1315,46741.0
2017-09-05 12:00:00,73.66,73.67,73.47,73.51,60378.0,54.1315,54.1389,53.9919,54.0213,60378.0
2017-09-05 12:30:00,73.5,73.5,73.31,73.37,40270.0,54.0139,54.0139,53.8743,53.9184,40270.0
2017-09-05 13:00:00,73.34,73.36,73.19,73.26,50980.0,53.8964,53.9111,53.7861,53.8376,50980.0
2017-09-05 13:30:00,73.25,73.45,73.18,73.45,39624.0,53.8302,53.9772,53.7788,53.9772,39624.0
2017-09-05 14:00:00,73.44,73.5,73.27,73.3,48522.0,53.9698,54.0139,53.8449,53.867,48522.0
2017-09-05 14:30:00,73.29,73.4,73.25,73.4,86577.0,53.8596,53.9405,53.8302,53.9405,86577.0
2017-09-05 15:00:00,73.4,73.42,73.23,73.4,59141.0,53.9405,53.9551,53.8155,53.9405,59141.0
2017-09-05 15:30:00,73.4,73.42,73.28,73.33,162117.0,53.9405,53.9551,53.8523,53.889,162117.0
2017-09-06 09:30:00,73.5,73.64,73.1,73.3,101595.0,54.0139,54.1168,53.72,53.867,101595.0
2017-09-06 10:00:00,73.3,74.55,73.3,74.55,317482.0,53.867,54.7856,53.867,54.7856,317482.0
2017-09-06 10:30:00,74.56,74.74,74.33,74.43,89749.0,54.7929,54.9252,54.6239,54.6974,89749.0
2017-09-06 11:00:00,74.42,74.48,74.21,74.33,63432.0,54.69,54.7341,54.5357,54.6239,63432.0
2017-09-06 11:30:00,74.32,74.43,74.29,74.34,47800.0,54.6165,54.6974,54.5945,54.6312,47800.0
2017-09-06 12:00:00,74.36,74.37,74.26,74.33,41197.0,54.6459,54.6533,54.5725,54.6239,41197.0
2017-09-06 12:30:00,74.33,74.37,74.25,74.36,34198.0,54.6239,54.6533,54.5651,54.6459,34198.0
2017-09-06 13:00:00,74.35,74.39,74.27,74.3,60340.0,54.6386,54.668,54.5798,54.6018,60340.0
2017-09-06 13:30:00,74.32,74.45,74.31,74.44,40269.0,54.6165,54.7121,54.6092,54.7047,40269.0
2017-09-06 14:00:00,74.43,74.47,74.35,74.4,49627.0,54.6974,54.7268,54.6386,54.6753,49627.0
2017-09-06 14:30:00,74.39,74.47,74.35,74.35,40532.0,54.668,54.7268,54.6386,54.6386,40532.0
2017-09-06 15:00:00,74.34,74.44,74.28,74.44,68386.0,54.6312,54.7047,54.5871,54.7047,68386.0
2017-09-06 15:30:00,74.44,74.44,74.27,74.3,147327.0,54.7047,54.7047,54.5798,54.6018,147327.0
2017-09-07 09:30:00,74.55,74.75,74.37,74.37,84220.0,54.7856,54.9325,54.6533,54.6533,84220.0
2017-09-07 10:00:00,74.37,74.56,74.33,74.39,80066.0,54.6533,54.7929,54.6239,54.668,80066.0
2017-09-07 10:30:00,74.39,74.5,74.37,74.49,65077.0,54.668,54.7488,54.6533,54.7415,65077.0
2017-09-07 11:00:00,74.48,74.57,74.38,74.39,52241.0,54.7341,54.8003,54.6606,54.668,52241.0
2017-09-07 11:30:00,74.37,74.6,74.3,74.55,73749.0,54.6533,54.8223,54.6018,54.7856,73749.0
2017-09-07 12:00:00,74.54,74.58,74.4,74.4,31916.0,54.7782,54.8076,54.6753,54.6753,31916.0
2017-09-07 12:30:00,74.4,74.44,74.32,74.35,36721.0,54.6753,54.7047,54.6165,54.6386,36721.0
2017-09-07 13:00:00,74.36,74.37,74.3,74.36,28058.0,54.6459,54.6533,54.6018,54.6459,28058.0
2017-09-07 13:30:00,74.35,74.4,74.29,74.4,27493.0,54.6386,54.6753,54.5945,54.6753,27493.0
2017-09-07 14:00:00,74.39,74.4,74.33,74.34,36589.0,54.668,54.6753,54.6239,54.6312,36589.0
2017-09-07 14:30:00,74.34,74.45,74.34,74.37,52006.0,54.6312,54.7121,54.6312,54.6533,52006.0
2017-09-07 15:00:00,74.38,74.46,74.34,74.41,52363.0,54.6606,54.7194,54.6312,54.6827,52363.0
2017-09-07 15:30:00,74.41,74.61,74.41,74.6,215788.0,54.6827,54.8297,54.6827,54.8223,215788.0
2017-09-08 09:30:00,74.55,74.75,74.43,74.59,80550.0,54.7856,54.9325,54.6974,54.815,80550.0
2017-09-08 10:00:00,74.62,74.72,74.46,74.49,59981.0,54.837,54.9105,54.7194,54.7415,59981.0
2017-09-08 10:30:00,74.51,74.57,74.46,74.48,53224.0,54.7562,54.8003,54.7194,54.7341,53224.0
2017-09-08 11:00:00,74.49,74.67,74.49,74.67,37302.0,54.7415,54.8738,54.7415,54.8738,37302.0
2017-09-08 11:30:00,74.67,74.75,74.64,74.69,38102.0,54.8738,54.9325,54.8517,54.8885,38102.0
2017-09-08 12:00:00,74.7,74.7,74.6,74.7,26957.0,54.8958,54.8958,54.8223,54.8958,26957.0
2017-09-08 12:30:00,74.69,74.7,74.59,74.6,26627.0,54.8885,54.8958,54.815,54.8223,26627.0
2017-09-08 13:00:00,74.59,74.59,74.46,74.49,30855.0,54.815,54.815,54.7194,54.7415,30855.0
2017-09-08 13:30:00,74.48,74.57,74.42,74.57,32549.0,54.7341,54.8003,54.69,54.8003,32549.0
2017-09-08 14:00:00,74.56,74.62,74.53,74.6,34538.0,54.7929,54.837,54.7709,54.8223,34538.0
2017-09-08 14:30:00,74.6,74.6,74.45,74.48,47507.0,54.8223,54.8223,54.7121,54.7341,47507.0
2017-09-08 15:00:00,74.46,74.55,74.4,74.41,41792.0,54.7194,54.7856,54.6753,54.6827,41792.0
2017-09-08 15:30:00,74.42,74.58,74.41,74.57,138393.0,54.69,54.8076,54.6827,54.8003,138393.0
2017-09-11 09:30:00,75.0,75.1,74.8,75.0,82721.0,55.1163,55.1898,54.9693,55.1163,82721.0
2017-09-11 10:00:00,75.01,75.09,74.91,74.92,70428.0,55.1236,55.1824,55.0501,55.0575,70428.0
2017-09-11 10:30:00,74.93,75.15,74.89,75.07,104603.0,55.0648,55.2265,55.0354,55.1677,104603.0
2017-09-11 11:00:00,75.07,75.08,74.83,74.84,39520.0,55.1677,55.1751,54.9913,54.9987,39520.0
2017-09-11 11:30:00,74.83,75.07,74.83,75.04,34952.0,54.9913,55.1677,54.9913,55.1457,34952.0
2017-09-11 12:00:00,75.04,75.13,74.98,75.08,51872.0,55.1457,55.2118,55.1016,55.1751,51872.0
2017-09-11 12:30:00,75.09,75.16,75.03,75.04,74357.0,55.1824,55.2338,55.1383,55.1457,74357.0
2017-09-11 13:00:00,75.04,75.09,74.99,75.05,26421.0,55.1457,55.1824,55.1089,55.153,26421.0
2017-09-11 13:30:00,75.05,75.13,75.05,75.09,22489.0,55.153,55.2118,55.153,55.1824,22489.0
2017-09-11 14:00:00,75.1,75.18,75.08,75.15,30906.0,55.1898,55.2485,55.1751,55.2265,30906.0
2017-09-11 14:30:00,75.14,75.19,75.13,75.15,31437.0,55.2191,55.2559,55.2118,55.2265,31437.0
2017-09-11 15:00:00,75.15,75.16,75.05,75.12,42064.0,55.2265,55.2338,55.153,55.2045,42064.0
2017-09-11 15:30:00,75.12,75.2,75.09,75.14,137310.0,55.2045,55.2632,55.1824,55.2191,137310.0
2017-09-12 09:30:00,75.22,75.22,75.0,75.15,90175.0,55.2779,55.2779,55.1163,55.2265,90175.0
2017-09-12 10:00:00,75.15,75.31,75.07,75.22,45174.0,55.2265,55.3441,55.1677,55.2779,45174.0
2017-09-12 10:30:00,75.22,75.25,75.11,75.19,40450.0,55.2779,55.3,55.1971,55.2559,40450.0
2017-09-12 11:00:00,75.18,75.26,75.1,75.21,41100.0,55.2485,55.3073,55.1898,55.2706,41100.0
2017-09-12 11:30:00,75.21,75.45,75.19,75.4,41219.0,55.2706,55.447,55.2559,55.4102,41219.0
2017-09-12 12:00:00,75.4,75.52,75.34,75.34,33002.0,55.4102,55.4984,55.3661,55.3661,33002.0
2017-09-12 12:30:00,75.33,75.51,75.33,75.51,17252.0,55.3588,55.4911,55.3588,55.4911,17252.0
2017-09-12 13:00:00,75.51,75.55,75.47,75.5,17156.0,55.4911,55.5205,55.4617,55.4837,17156.0
2017-09-12 13:30:00,75.5,75.56,75.47,75.51,32659.0,55.4837,55.5278,55.4617,55.4911,32659.0
2017-09-12 14:00:00,75.51,75.53,75.44,75.44,17272.0,55.4911,55.5058,55.4396,55.4396,17272.0
2017-09-12 14:30:00,75.44,75.48,75.39,75.43,31895.0,55.4396,55.469,55.4029,55.4323,31895.0
2017-09-12 15:00:00,75.43,75.46,75.34,75.36,32469.0,55.4323,55.4543,55.3661,55.3808,32469.0
2017-09-12 15:30:00,75.35,75.39,75.27,75.31,170286.0,55.3735,55.4029,55.3147,55.3441,170286.0
2017-09-13 09:30:00,75.34,75.68,75.34,75.52,69961.0,55.3661,55.616,55.3661,55.4984,69961.0
2017-09-13 10:00:00,75.53,75.64,75.43,75.46,40641.0,55.5058,55.5866,55.4323,55.4543,40641.0
2017-09-13 10:30:00,75.46,75.57,75.37,75.49,29905.0,55.4543,55.5351,55.3882,55.4764,29905.0
2017-09-13 11:00:00,75.48,75.54,75.38,75.42,43633.0,55.469,55.5131,55.3955,55.4249,43633.0
2017-09-13 11:30:00,75.42,75.42,75.25,75.32,29822.0,55.4249,55.4249,55.3,55.3514,29822.0
2017-09-13 12:00:00,75.31,75.35,75.23,75.25,31602.0,55.3441,55.3735,55.2853,55.3,31602.0
2017-09-13 12:30:00,75.22,75.29,75.17,75.25,33310.0,55.2779,55.3294,55.2412,55.3,33310.0
2017-09-13 13:00:00,75.25,75.41,75.24,75.37,33509.0,55.3,55.4176,55.2926,55.3882,33509.0
2017-09-13 13:30:00,75.38,75.48,75.38,75.48,25751.0,55.3955,55.469,55.3955,55.469,25751.0
2017-09-13 14:00:00,75.49,75.56,75.46,75.56,22645.0,55.4764,55.5278,55.4543,55.5278,22645.0
2017-09-13 14:30:00,75.55,75.69,75.55,75.66,50045.0,55.5205,55.6233,55.5205,55.6013,50045.0
2017-09-13 15:00:00,75.65,75.77,75.63,75.76,57846.0,55.5939,55.6821,55.5792,55.6748,57846.0
2017-09-13 15:30:00,75.75,75.79,75.63,75.63,169601.0,55.6674,55.6968,55.5792,55.5792,169601.0
2017-09-14 09:30:00,75.6,75.65,75.45,75.54,51568.0,55.5572,55.5939,55.447,55.5131,51568.0
2017-09-14 10:00:00,75.55,75.62,75.45,75.6,33128.0,55.5205,55.5719,55.447,55.5572,33128.0
2017-09-14 10:30:00,75.6,75.67,75.54,75.54,30618.0,55.5572,55.6086,55.5131,55.5131,30618.0
2017-09-14 11:00:00,75.55,75.61,75.52,75.54,41792.0,55.5205,55.5645,55.4984,55.5131,41792.0
2017-09-14 11:30:00,75.55,75.6,75.48,75.51,23034.0,55.5205,55.5572,55.469,55.4911,23034.0
2017-09-14 12:00:00,75.51,75.53,75.48,75.51,14786.0,55.4911,55.5058,55.469,55.4911,14786.0
2017-09-14 12:30:00,75.51,75.56,75.51,75.52,17873.0,55.4911,55.5278,55.4911,55.4984,17873.0
2017-09-14 13:00:00,75.52,75.55,75.5,75.51,14804.0,55.4984,55.5205,55.4837,55.4911,14804.0
2017-09-14 13:30:00,75.51,75.6,75.51,75.59,18110.0,55.4911,55.5572,55.4911,55.5498,18110.0
2017-09-14 14:00:00,75.58,75.62,75.56,75.61,21753.0,55.5425,55.5719,55.5278,55.5645,21753.0
2017-09-14 14:30:00,75.6,75.64,75.54,75.58,24847.0,55.5572,55.5866,55.5131,55.5425,24847.0
2017-09-14 15:00:00,75.57,75.64,75.55,75.63,24533.0,55.5351,55.5866,55.5205,55.5792,24533.0
2017-09-14 15:30:00,75.63,75.7,75.61,75.61,115099.0,55.5792,55.6307,55.5645,55.5645,115099.0
2017-09-15 09:30:00,75.67,75.79,75.44,75.59,94362.0,55.6086,55.6968,55.4396,55.5498,94362.0
2017-09-15 10:00:00,75.59,75.72,75.4,75.4,87045.0,55.5498,55.6454,55.4102,55.4102,87045.0
2017-09-15 10:30:00,75.4,75.53,75.37,75.53,50094.0,55.4102,55.5058,55.3882,55.5058,50094.0
2017-09-15 11:00:00,75.52,75.54,75.36,75.37,46443.0,55.4984,55.5131,55.3808,55.3882,46443.0
2017-09-15 11:30:00,75.38,75.49,75.36,75.47,33045.0,55.3955,55.4764,55.3808,55.4617,33045.0
2017-09-15 12:00:00,75.47,75.47,75.28,75.34,35783.0,55.4617,55.4617,55.322,55.3661,35783.0
2017-09-15 12:30:00,75.34,75.39,75.29,75.34,39065.0,55.3661,55.4029,55.3294,55.3661,39065.0
2017-09-15 13:00:00,75.33,75.35,75.26,75.34,27512.0,55.3588,55.3735,55.3073,55.3661,27512.0
2017-09-15 13:30:00,75.34,75.36,75.31,75.35,33831.0,55.3661,55.3808,55.3441,55.3735,33831.0
2017-09-15 14:00:00,75.35,75.43,75.35,75.39,37894.0,55.3735,55.4323,55.3735,55.4029,37894.0
2017-09-15 14:30:00,75.39,75.47,75.37,75.46,47175.0,55.4029,55.4617,55.3882,55.4543,47175.0
2017-09-15 15:00:00,75.46,75.49,75.41,75.42,70241.0,55.4543,55.4764,55.4176,55.4249,70241.0
2017-09-15 15:30:00,75.42,75.52,75.39,75.49,223107.0,55.4249,55.4984,55.4029,55.4764,223107.0
2017-09-18 09:30:00,75.53,75.65,75.47,75.56,37067.0,55.5058,55.5939,55.4617,55.5278,37067.0
2017-09-18 10:00:00,75.59,75.61,75.46,75.5,18746.0,55.5498,55.5645,55.4543,55.4837,18746.0
2017-09-18 10:30:00,75.51,75.52,75.3,75.3,45636.0,55.4911,55.4984,55.3367,55.3367,45636.0
2017-09-18 11:00:00,75.3,75.35,75.17,75.21,59730.0,55.3367,55.3735,55.2412,55.2706,59730.0
2017-09-18 11:30:00,75.2,75.23,75.18,75.21,19711.0,55.2632,55.2853,55.2485,55.2706,19711.0
2017-09-18 12:00:00,75.22,75.23,75.15,75.2,28626.0,55.2779,55.2853,55.2265,55.2632,28626.0
2017-09-18 12:30:00,75.21,75.23,75.17,75.21,17131.0,55.2706,55.2853,55.2412,55.2706,17131.0
2017-09-18 13:00:00,75.22,75.28,75.21,75.27,19709.0,55.2779,55.322,55.2706,55.3147,19709.0
2017-09-18 13:30:00,75.28,75.34,75.26,75.31,17623.0,55.322,55.3661,55.3073,55.3441,17623.0
2017-09-18 14:00:00,75.31,75.31,74.7,74.83,232979.0,55.3441,55.3441,54.8958,54.9913,232979.0
2017-09-18 14:30:00,74.82,74.92,74.74,74.84,56459.0,54.984,55.0575,54.9252,54.9987,56459.0
2017-09-18 15:00:00,74.84,74.98,74.82,74.92,72845.0,54.9987,55.1016,54.984,55.0575,72845.0
2017-09-18 15:30:00,74.93,75.07,74.9,74.98,135060.0,55.0648,55.1677,55.0428,55.1016,135060.0
2017-09-19 09:30:00,75.19,75.33,75.1,75.27,61685.0,55.2559,55.3588,55.1898,55.3147,61685.0
2017-09-19 10:00:00,75.26,75.41,75.24,75.32,57551.0,55.3073,55.4176,55.2926,55.3514,57551.0
2017-09-19 10:30:00,75.34,75.41,75.27,75.41,34430.0,55.3661,55.4176,55.3147,55.4176,34430.0
2017-09-19 11:00:00,75.41,75.58,75.36,75.56,136759.0,55.4176,55.5425,55.3808,55.5278,136759.0
2017-09-19 11:30:00,75.56,75.82,75.55,75.81,30093.0,55.5278,55.7189,55.5205,55.7115,30093.0
2017-09-19 12:00:00,75.81,75.95,75.79,75.85,40962.0,55.7115,55.8144,55.6968,55.7409,40962.0
2017-09-19 12:30:00,75.84,75.94,75.8,75.91,27745.0,55.7336,55.8071,55.7042,55.785,27745.0
2017-09-19 13:00:00,75.92,75.93,75.85,75.88,62677.0,55.7924,55.7997,55.7409,55.763,62677.0
2017-09-19 13:30:00,75.86,75.87,75.71,75.71,39156.0,55.7483,55.7556,55.638,55.638,39156.0
2017-09-19 14:00:00,75.72,75.91,75.72,75.9,29050.0,55.6454,55.785,55.6454,55.7777,29050.0
2017-09-19 14:30:00,75.9,75.95,75.86,75.9,49890.0,55.7777,55.8144,55.7483,55.7777,49890.0
2017-09-19 15:00:00,75.91,75.91,75.82,75.9,58710.0,55.785,55.785,55.7189,55.7777,58710.0
2017-09-19 15:30:00,75.89,75.94,75.76,75.78,152061.0,55.7703,55.8071,55.6748,55.6895,152061.0
2017-09-20 09:30:00,75.95,76.3,75.94,76.28,100324.0,55.8144,56.0716,55.8071,56.0569,100324.0
2017-09-20 10:00:00,76.27,76.32,76.11,76.18,34717.0,56.0496,56.0863,55.932,55.9834,34717.0
2017-09-20 10:30:00,76.17,76.34,76.16,76.34,37339.0,55.9761,56.101,55.9687,56.101,37339.0
2017-09-20 11:00:00,76.34,76.38,76.24,76.29,26874.0,56.101,56.1304,56.0275,56.0643,26874.0
2017-09-20 11:30:00,76.3,76.38,76.27,76.27,12537.0,56.0716,56.1304,56.0496,56.0496,12537.0
2017-09-20 12:00:00,76.28,76.4,76.27,76.38,24190.0,56.0569,56.1451,56.0496,56.1304,24190.0
2017-09-20 12:30:00,76.38,76.42,76.35,76.37,12721.0,56.1304,56.1598,56.1084,56.1231,12721.0
2017-09-20 13:00:00,76.37,76.44,76.31,76.43,52079.0,56.1231,56.1745,56.079,56.1671,52079.0
2017-09-20 13:30:00,76.43,76.52,76.38,76.38,34431.0,56.1671,56.2333,56.1304,56.1304,34431.0
2017-09-20 14:00:00,76.37,76.65,75.64,75.79,140584.0,56.1231,56.3288,55.5866,55.6968,140584.0
2017-09-20 14:30:00,75.79,75.95,75.64,75.87,93067.0,55.6968,55.8144,55.5866,55.7556,93067.0
2017-09-20 15:00:00,75.86,75.98,75.76,75.98,57299.0,55.7483,55.8365,55.6748,55.8365,57299.0
2017-09-20 15:30:00,75.98,76.04,75.94,75.95,119619.0,55.8365,55.8805,55.8071,55.8144,119619.0
2017-09-21 09:30:00,76.0,76.38,75.98,76.27,80952.0,55.8511,56.1304,55.8365,56.0496,80952.0
2017-09-21 10:00:00,76.26,76.4,76.18,76.34,60305.0,56.0422,56.1451,55.9834,56.101,60305.0
2017-09-21 10:30:00,76.34,76.53,76.34,76.44,44102.0,56.101,56.2406,56.101,56.1745,44102.0
2017-09-21 11:00:00,76.45,76.61,76.45,76.46,47274.0,56.1818,56.2994,56.1818,56.1892,47274.0
2017-09-21 11:30:00,76.45,76.52,76.42,76.51,26306.0,56.1818,56.2333,56.1598,56.2259,26306.0
2017-09-21 12:00:00,76.52,76.64,76.52,76.63,26168.0,56.2333,56.3215,56.2333,56.3141,26168.0
2017-09-21 12:30:00,76.63,76.67,76.57,76.58,25378.0,56.3141,56.3435,56.27,56.2774,25378.0
2017-09-21 13:00:00,76.59,76.61,76.54,76.57,21017.0,56.2847,56.2994,56.248,56.27,21017.0
2017-09-21 13:30:00,76.58,76.6,76.48,76.51,57719.0,56.2774,56.2921,56.2039,56.2259,57719.0
2017-09-21 14:00:00,76.52,76.63,76.51,76.63,38310.0,56.2333,56.3141,56.2259,56.3141,38310.0
2017-09-21 14:30:00,76.63,76.65,76.56,76.59,38433.0,56.3141,56.3288,56.2627,56.2847,38433.0
2017-09-21 15:00:00,76.62,76.65,76.55,76.61,41185.0,56.3068,56.3288,56.2553,56.2994,41185.0
2017-09-21 15:30:00,76.61,76.62,76.35,76.4,203223.0,56.2994,56.3068,56.1084,56.1451,203223.0
2017-09-22 09:30:00,76.57,76.76,76.48,76.74,64724.0,56.27,56.4097,56.2039,56.395,64724.0
2017-09-22 10:00:00,76.75,76.82,76.67,76.78,29930.0,56.4023,56.4538,56.3435,56.4244,29930.0
2017-09-22 10:30:00,76.78,76.85,76.58,76.61,28172.0,56.4244,56.4758,56.2774,56.2994,28172.0
2017-09-22 11:00:00,76.65,76.68,76.54,76.56,33735.0,56.3288,56.3509,56.248,56.2627,33735.0
2017-09-22 11:30:00,76.57,76.67,76.51,76.63,44658.0,56.27,56.3435,56.2259,56.3141,44658.0
2017-09-22 12:00:00,76.62,76.62,76.48,76.48,36657.0,56.3068,56.3068,56.2039,56.2039,36657.0
2017-09-22 12:30:00,76.47,76.48,76.31,76.35,29024.0,56.1965,56.2039,56.079,56.1084,29024.0
2017-09-22 13:00:00,76.37,76.37,76.31,76.34,20642.0,56.1231,56.1231,56.079,56.101,20642.0
2017-09-22 13:30:00,76.32,76.36,76.31,76.35,19575.0,56.0863,56.1157,56.079,56.1084,19575.0
2017-09-22 14:00:00,76.36,76.44,76.34,76.41,18432.0,56.1157,56.1745,56.101,56.1525,18432.0
2017-09-22 14:30:00,76.43,76.49,76.41,76.47,36860.0,56.1671,56.2112,56.1525,56.1965,36860.0
2017-09-22 15:00:00,76.47,76.58,76.47,76.49,26996.0,56.1965,56.2774,56.1965,56.2112,26996.0
2017-09-22 15:30:00,76.49,76.57,76.44,76.53,89126.0,56.2112,56.27,56.1745,56.2406,89126.0
2017-09-25 09:30:00,76.54,76.81,76.39,76.65,51323.0,56.248,56.4464,56.1378,56.3288,51323.0
2017-09-25 10:00:00,76.65,76.68,76.55,76.66,22935.0,56.3288,56.3509,56.2553,56.3362,22935.0
2017-09-25 10:30:00,76.69,76.69,76.39,76.41,29427.0,56.3582,56.3582,56.1378,56.1525,29427.0
2017-09-25 11:00:00,76.41,76.41,76.14,76.39,41001.0,56.1525,56.1525,55.954,56.1378,41001.0
2017-09-25 11:30:00,76.38,76.46,76.19,76.2,26766.0,56.1304,56.1892,55.9908,55.9981,26766.0
2017-09-25 12:00:00,76.2,76.2,76.03,76.19,24818.0,55.9981,55.9981,55.8732,55.9908,24818.0
2017-09-25 12:30:00,76.2,76.34,76.2,76.33,27047.0,55.9981,56.101,55.9981,56.0937,27047.0
2017-09-25 13:00:00,76.31,76.31,76.2,76.2,32369.0,56.079,56.079,55.9981,55.9981,32369.0
2017-09-25 13:30:00,76.19,76.31,76.18,76.28,13581.0,55.9908,56.079,55.9834,56.0569,13581.0
2017-09-25 14:00:00,76.29,76.3,76.21,76.23,18685.0,56.0643,56.0716,56.0055,56.0202,18685.0
2017-09-25 14:30:00,76.23,76.25,76.18,76.24,15789.0,56.0202,56.0349,55.9834,56.0275,15789.0
2017-09-25 15:00:00,76.26,76.39,76.26,76.37,42102.0,56.0422,56.1378,56.0422,56.1231,42102.0
2017-09-25 15:30:00,76.37,76.45,76.3,76.32,78701.0,56.1231,56.1818,56.0716,56.0863,78701.0
2017-09-26 09:30:00,76.52,76.53,76.29,76.52,56879.0,56.2333,56.2406,56.0643,56.2333,56879.0
2017-09-26 10:00:00,76.53,76.65,76.35,76.38,36573.0,56.2406,56.3288,56.1084,56.1304,36573.0
2017-09-26 10:30:00,76.37,76.41,76.26,76.29,37899.0,56.1231,56.1525,56.0422,56.0643,37899.0
2017-09-26 11:00:00,76.31,76.37,76.14,76.18,22584.0,56.079,56.1231,55.954,55.9834,22584.0
2017-09-26 11:30:00,76.19,76.28,76.1,76.28,17683.0,55.9908,56.0569,55.9246,56.0569,17683.0
2017-09-26 12:00:00,76.29,76.32,76.16,76.22,18523.0,56.0643,56.0863,55.9687,56.0128,18523.0
2017-09-26 12:30:00,76.25,76.28,76.12,76.22,15118.0,56.0349,56.0569,55.9393,56.0128,15118.0
2017-09-26 13:00:00,76.25,76.29,76.18,76.29,16928.0,56.0349,56.0643,55.9834,56.0643,16928.0
2017-09-26 13:30:00,76.28,76.5,76.27,76.5,28727.0,56.0569,56.2186,56.0496,56.2186,28727.0
2017-09-26 14:00:00,76.5,76.5,76.39,76.48,21408.0,56.2186,56.2186,56.1378,56.2039,21408.0
2017-09-26 14:30:00,76.48,76.49,76.43,76.45,15012.0,56.2039,56.2112,56.1671,56.1818,15012.0
2017-09-26 15:00:00,76.48,76.55,76.43,76.48,20399.0,56.2039,56.2553,56.1671,56.2039,20399.0
2017-09-26 15:30:00,76.47,76.55,76.39,76.47,85283.0,56.1965,56.2553,56.1378,56.1965,85283.0
2017-09-27 09:30:00,76.66,76.75,76.54,76.7,45354.0,56.3362,56.4023,56.248,56.3656,45354.0
2017-09-27 10:00:00,76.71,76.92,76.67,76.92,26868.0,56.3729,56.5272,56.3435,56.5272,26868.0
2017-09-27 10:30:00,76.93,77.08,76.86,76.94,70425.0,56.5346,56.6448,56.4831,56.5419,70425.0
2017-09-27 11:00:00,76.99,77.12,76.95,77.12,25039.0,56.5787,56.6742,56.5493,56.6742,25039.0
2017-09-27 11:30:00,77.12,77.21,76.71,76.87,144101.0,56.6742,56.7404,56.3729,56.4905,144101.0
2017-09-27 12:00:00,76.87,76.89,76.66,76.78,19095.0,56.4905,56.5052,56.3362,56.4244,19095.0
2017-09-27 12:30:00,76.77,76.77,76.64,76.71,24402.0,56.417,56.417,56.3215,56.3729,24402.0
2017-09-27 13:00:00,76.72,76.81,76.62,76.69,33504.0,56.3803,56.4464,56.3068,56.3582,33504.0
2017-09-27 13:30:00,76.68,76.73,76.63,76.66,42459.0,56.3509,56.3876,56.3141,56.3362,42459.0
2017-09-27 14:00:00,76.66,76.67,76.56,76.6,33455.0,56.3362,56.3435,56.2627,56.2921,33455.0
2017-09-27 14:30:00,76.59,76.65,76.57,76.58,27384.0,56.2847,56.3288,56.27,56.2774,27384.0
2017-09-27 15:00:00,76.58,76.63,76.49,76.51,45021.0,56.2774,56.3141,56.2112,56.2259,45021.0
2017-09-27 15:30:00,76.51,76.57,76.39,76.45,127552.0,56.2259,56.27,56.1378,56.1818,127552.0
2017-09-28 09:30:00,76.48,76.63,76.44,76.57,45018.0,56.2039,56.3141,56.1745,56.27,45018.0
2017-09-28 10:00:00,76.57,76.66,76.5,76.64,44762.0,56.27,56.3362,56.2186,56.3215,44762.0
2017-09-28 10:30:00,76.64,76.79,76.62,76.76,62121.0,56.3215,56.4317,56.3068,56.4097,62121.0
2017-09-28 11:00:00,76.74,76.79,76.69,76.77,40041.0,56.395,56.4317,56.3582,56.417,40041.0
2017-09-28 11:30:00,76.77,76.85,76.74,76.76,25920.0,56.417,56.4758,56.395,56.4097,25920.0
2017-09-28 12:00:00,76.76,76.91,76.75,76.86,21021.0,56.4097,56.5199,56.4023,56.4831,21021.0
2017-09-28 12:30:00,76.86,76.97,76.85,76.97,15450.0,56.4831,56.564,56.4758,56.564,15450.0
2017-09-28 13:00:00,76.96,77.01,76.88,76.99,28203.0,56.5566,56.5934,56.4978,56.5787,28203.0
2017-09-28 13:30:00,76.99,77.13,76.99,77.13,32563.0,56.5787,56.6816,56.5787,56.6816,32563.0
2017-09-28 14:00:00,77.12,77.15,77.11,77.12,28625.0,56.6742,56.6963,56.6669,56.6742,28625.0
2017-09-28 14:30:00,77.12,77.22,77.12,77.22,55607.0,56.6742,56.7477,56.6742,56.7477,55607.0
2017-09-28 15:00:00,77.21,77.3,77.21,77.28,68145.0,56.7404,56.8065,56.7404,56.7918,68145.0
2017-09-28 15:30:00,77.29,77.29,77.17,77.18,148937.0,56.7991,56.7991,56.711,56.7183,148937.0
2017-09-29 09:30:00,77.16,77.55,77.12,77.44,65827.0,56.7036,56.9902,56.6742,56.9094,65827.0
2017-09-29 10:00:00,77.44,77.56,77.39,77.53,51862.0,56.9094,56.9976,56.8726,56.9755,51862.0
2017-09-29 10:30:00,77.52,77.55,77.29,77.36,40574.0,56.9682,56.9902,56.7991,56.8506,40574.0
2017-09-29 11:00:00,77.36,77.51,77.3,77.45,45368.0,56.8506,56.9608,56.8065,56.9167,45368.0
2017-09-29 11:30:00,77.44,77.47,77.33,77.46,36222.0,56.9094,56.9314,56.8285,56.9241,36222.0
2017-09-29 12:00:00,77.47,77.55,77.43,77.49,25936.0,56.9314,56.9902,56.902,56.9461,25936.0
2017-09-29 12:30:00,77.5,77.61,77.49,77.6,29279.0,56.9535,57.0343,56.9461,57.027,29279.0
2017-09-29 13:00:00,77.61,77.64,77.53,77.63,67464.0,57.0343,57.0564,56.9755,57.049,67464.0
2017-09-29 13:30:00,77.62,77.71,77.59,77.69,31754.0,57.0417,57.1078,57.0196,57.0931,31754.0
2017-09-29 14:00:00,77.68,77.75,77.67,77.75,23561.0,57.0858,57.1372,57.0784,57.1372,23561.0
2017-09-29 14:30:00,77.75,77.78,77.7,77.74,34884.0,57.1372,57.1592,57.1004,57.1298,34884.0
2017-09-29 15:00:00,77.74,77.74,77.58,77.58,38933.0,57.1298,57.1298,57.0123,57.0123,38933.0
2017-09-29 15:30:00,77.58,77.61,77.35,77.35,175377.0,57.0123,57.0343,56.8432,56.8432,175377.0
2017-10-02 09:30:00,77.38,77.79,77.34,77.52,77482.0,56.8653,57.1666,56.8359,56.9682,77482.0
2017-10-02 10:00:00,77.52,77.95,77.42,77.93,72094.0,56.9682,57.2842,56.8947,57.2695,72094.0
2017-10-02 10:30:00,77.92,78.0,77.88,77.93,42652.0,57.2621,57.3209,57.2327,57.2695,42652.0
2017-10-02 11:00:00,77.94,77.97,77.69,77.71,38570.0,57.2768,57.2989,57.0931,57.1078,38570.0
2017-10-02 11:30:00,77.72,77.9,77.65,77.87,31959.0,57.1151,57.2474,57.0637,57.2254,31959.0
2017-10-02 12:00:00,77.87,77.9,77.77,77.78,28579.0,57.2254,57.2474,57.1519,57.1592,28579.0
2017-10-02 12:30:00,77.79,77.83,77.7,77.73,15280.0,57.1666,57.196,57.1004,57.1225,15280.0
2017-10-02 13:00:00,77.72,77.78,77.68,77.72,18123.0,57.1151,57.1592,57.0858,57.1151,18123.0
2017-10-02 13:30:00,77.73,77.74,77.68,77.72,13901.0,57.1225,57.1298,57.0858,57.1151,13901.0
2017-10-02 14:00:00,77.73,77.74,77.66,77.7,34441.0,57.1225,57.1298,57.0711,57.1004,34441.0
2017-10-02 14:30:00,77.71,77.71,77.65,77.69,22229.0,57.1078,57.1078,57.0637,57.0931,22229.0
2017-10-02 15:00:00,77.69,77.69,77.64,77.66,33278.0,57.0931,57.0931,57.0564,57.0711,33278.0
2017-10-02 15:30:00,77.66,77.66,77.52,77.57,111802.0,57.0711,57.0711,56.9682,57.0049,111802.0
2017-10-03 09:30:00,77.7,77.87,77.54,77.84,58879.0,57.1004,57.2254,56.9829,57.2033,58879.0
2017-10-03 10:00:00,77.84,77.94,77.75,77.89,53579.0,57.2033,57.2768,57.1372,57.2401,53579.0
2017-10-03 10:30:00,77.88,78.0,77.87,77.89,33563.0,57.2327,57.3209,57.2254,57.2401,33563.0
2017-10-03 11:00:00,77.89,78.09,77.89,78.06,40566.0,57.2401,57.3871,57.2401,57.365,40566.0
2017-10-03 11:30:00,78.07,78.23,78.05,78.15,52625.0,57.3724,57.4899,57.3577,57.4311,52625.0
2017-10-03 12:00:00,78.17,78.17,78.1,78.15,26964.0,57.4458,57.4458,57.3944,57.4311,26964.0
2017-10-03 12:30:00,78.13,78.34,78.11,78.33,32805.0,57.4164,57.5708,57.4018,57.5634,32805.0
2017-10-03 13:00:00,78.32,78.4,78.3,78.35,48539.0,57.5561,57.6149,57.5414,57.5781,48539.0
2017-10-03 13:30:00,78.36,78.37,78.26,78.28,21915.0,57.5855,57.5928,57.512,57.5267,21915.0
2017-10-03 14:00:00,78.28,78.42,78.27,78.41,30151.0,57.5267,57.6296,57.5193,57.6222,30151.0
2017-10-03 14:30:00,78.4,78.4,78.32,78.35,30136.0,57.6149,57.6149,57.5561,57.5781,30136.0
2017-10-03 15:00:00,78.34,78.35,78.3,78.31,33653.0,57.5708,57.5781,57.5414,57.5487,33653.0
2017-10-03 15:30:00,78.31,78.37,78.27,78.35,103182.0,57.5487,57.5928,57.5193,57.5781,103182.0
2017-10-04 09:30:00,78.4,78.59,78.27,78.3,78847.0,57.6149,57.7545,57.5193,57.5414,78847.0
2017-10-04 10:00:00,78.32,78.54,78.21,78.51,67825.0,57.5561,57.7178,57.4752,57.6957,67825.0
2017-10-04 10:30:00,78.52,78.65,78.47,78.63,57682.0,57.7031,57.7986,57.6663,57.7839,57682.0
2017-10-04 11:00:00,78.62,78.66,78.52,78.57,50852.0,57.7765,57.8059,57.7031,57.7398,50852.0
2017-10-04 11:30:00,78.57,78.62,78.51,78.51,39030.0,57.7398,57.7765,57.6957,57.6957,39030.0
2017-10-04 12:00:00,78.51,78.51,78.28,78.3,34703.0,57.6957,57.6957,57.5267,57.5414,34703.0
2017-10-04 12:30:00,78.29,78.33,78.25,78.31,40205.0,57.534,57.5634,57.5046,57.5487,40205.0
2017-10-04 13:00:00,78.31,78.37,78.29,78.35,24107.0,57.5487,57.5928,57.534,57.5781,24107.0
2017-10-04 13:30:00,78.33,78.35,78.2,78.24,28778.0,57.5634,57.5781,57.4679,57.4973,28778.0
2017-10-04 14:00:00,78.24,78.3,78.18,78.26,37779.0,57.4973,57.5414,57.4532,57.512,37779.0
2017-10-04 14:30:00,78.26,78.4,78.25,78.34,45525.0,57.512,57.6149,57.5046,57.5708,45525.0
2017-10-04 15:00:00,78.35,78.41,78.3,78.41,50933.0,57.5781,57.6222,57.5414,57.6222,50933.0
2017-10-04 15:30:00,78.4,78.53,78.39,78.4,158087.0,57.6149,57.7104,57.6075,57.6149,158087.0
2017-10-05 09:30:00,77.94,78.42,77.94,78.32,66326.0,57.2768,57.6296,57.2768,57.5561,66326.0
2017-10-05 10:00:00,78.31,78.43,78.25,78.41,50372.0,57.5487,57.6369,57.5046,57.6222,50372.0
2017-10-05 10:30:00,78.41,78.43,78.31,78.37,45419.0,57.6222,57.6369,57.5487,57.5928,45419.0
2017-10-05 11:00:00,78.37,78.38,78.16,78.23,42438.0,57.5928,57.6002,57.4385,57.4899,42438.0
2017-10-05 11:30:00,78.23,78.25,78.15,78.18,31558.0,57.4899,57.5046,57.4311,57.4532,31558.0
2017-10-05 12:00:00,78.18,78.27,78.17,78.27,27712.0,57.4532,57.5193,57.4458,57.5193,27712.0
2017-10-05 12:30:00,78.28,78.29,78.15,78.16,27933.0,57.5267,57.534,57.4311,57.4385,27933.0
2017-10-05 13:00:00,78.17,78.17,78.01,78.04,24700.0,57.4458,57.4458,57.3283,57.3503,24700.0
2017-10-05 13:30:00,78.04,78.12,78.01,78.08,44973.0,57.3503,57.4091,57.3283,57.3797,44973.0
2017-10-05 14:00:00,78.08,78.12,78.06,78.11,22429.0,57.3797,57.4091,57.365,57.4018,22429.0
2017-10-05 14:30:00,78.1,78.11,78.05,78.05,31744.0,57.3944,57.4018,57.3577,57.3577,31744.0
2017-10-05 15:00:00,78.05,78.08,77.99,78.03,36275.0,57.3577,57.3797,57.3136,57.343,36275.0
2017-10-05 15:30:00,78.03,78.14,78.02,78.12,110598.0,57.343,57.4238,57.3356,57.4091,110598.0
2017-10-06 09:30:00,78.16,78.21,78.02,78.08,46845.0,57.4385,57.4752,57.3356,57.3797,46845.0
2017-10-06 10:00:00,78.1,78.1,77.96,78.02,41705.0,57.3944,57.3944,57.2915,57.3356,41705.0
2017-10-06 10:30:00,78.05,78.08,77.96,77.99,35837.0,57.3577,57.3797,57.2915,57.3136,35837.0
2017-10-06 11:00:00,77.99,77.99,77.88,77.91,29273.0,57.3136,57.3136,57.2327,57.2548,29273.0
2017-10-06 11:30:00,77.9,77.91,77.76,77.78,40977.0,57.2474,57.2548,57.1445,57.1592,40977.0
2017-10-06 12:00:00,77.77,77.83,77.68,77.75,29800.0,57.1519,57.196,57.0858,57.1372,29800.0
2017-10-06 12:30:00,77.77,77.89,77.77,77.87,28417.0,57.1519,57.2401,57.1519,57.2254,28417.0
2017-10-06 13:00:00,77.87,77.93,77.83,77.89,23950.0,57.2254,57.2695,57.196,57.2401,23950.0
2017-10-06 13:30:00,77.89,77.98,77.87,77.93,29708.0,57.2401,57.3062,57.2254,57.2695,29708.0
2017-10-06 14:00:00,77.93,77.97,77.92,77.97,21111.0,57.2695,57.2989,57.2621,57.2989,21111.0
2017-10-06 14:30:00,77.96,78.13,77.96,78.12,43893.0,57.2915,57.4164,57.2915,57.4091,43893.0
2017-10-06 15:00:00,78.13,78.18,78.11,78.14,45792.0,57.4164,57.4532,57.4018,57.4238,45792.0
2017-10-06 15:30:00,78.14,78.29,78.11,78.23,181080.0,57.4238,57.534,57.4018,57.4899,181080.0
2017-10-09 09:30:00,78.28,78.29,77.92,77.92,32335.0,57.5267,57.534,57.2621,57.2621,32335.0
2017-10-09 10:00:00,77.9,77.91,77.8,77.84,30268.0,57.2474,57.2548,57.1739,57.2033,30268.0
2017-10-09 10:30:00,77.84,77.88,77.75,77.87,42072.0,57.2033,57.2327,57.1372,57.2254,42072.0
2017-10-09 11:00:00,77.88,77.91,77.87,77.87,19025.0,57.2327,57.2548,57.2254,57.2254,19025.0
2017-10-09 11:30:00,77.88,77.95,77.84,77.89,36735.0,57.2327,57.2842,57.2033,57.2401,36735.0
2017-10-09 12:00:00,77.89,77.9,77.81,77.84,22410.0,57.2401,57.2474,57.1813,57.2033,22410.0
2017-10-09 12:30:00,77.85,77.86,77.81,77.83,13444.0,57.2107,57.218,57.1813,57.196,13444.0
2017-10-09 13:00:00,77.84,77.93,77.84,77.88,8968.0,57.2033,57.2695,57.2033,57.2327,8968.0
2017-10-09 13:30:00,77.88,77.91,77.85,77.87,17732.0,57.2327,57.2548,57.2107,57.2254,17732.0
2017-10-09 14:00:00,77.88,77.88,77.82,77.83,14355.0,57.2327,57.2327,57.1886,57.196,14355.0
2017-10-09 14:30:00,77.83,77.83,77.8,77.81,17928.0,57.196,57.196,57.1739,57.1813,17928.0
2017-10-09 15:00:00,77.81,77.82,77.76,77.79,25979.0,57.1813,57.1886,57.1445,57.1666,25979.0
2017-10-09 15:30:00,77.8,77.82,77.72,77.78,86242.0,57.1739,57.1886,57.1151,57.1592,86242.0
2017-10-10 09:30:00,78.46,78.78,78.38,78.76,118395.0,57.659,57.8941,57.6002,57.8794,118395.0
2017-10-10 10:00:00,78.76,78.77,78.5,78.51,68667.0,57.8794,57.8868,57.6884,57.6957,68667.0
2017-10-10 10:30:00,78.52,78.55,78.49,78.5,33370.0,57.7031,57.7251,57.681,57.6884,33370.0
2017-10-10 11:00:00,78.5,78.57,78.47,78.53,60272.0,57.6884,57.7398,57.6663,57.7104,60272.0
2017-10-10 11:30:00,78.54,78.6,78.45,78.46,42017.0,57.7178,57.7618,57.6516,57.659,42017.0
2017-10-10 12:00:00,78.47,78.5,78.41,78.5,32920.0,57.6663,57.6884,57.6222,57.6884,32920.0
2017-10-10 12:30:00,78.51,78.59,78.49,78.59,42982.0,57.6957,57.7545,57.681,57.7545,42982.0
2017-10-10 13:00:00,78.59,78.59,78.51,78.56,23997.0,57.7545,57.7545,57.6957,57.7324,23997.0
2017-10-10 13:30:00,78.57,78.65,78.54,78.64,40054.0,57.7398,57.7986,57.7178,57.7912,40054.0
2017-10-10 14:00:00,78.64,78.7,78.62,78.64,43032.0,57.7912,57.8353,57.7765,57.7912,43032.0
2017-10-10 14:30:00,78.64,78.67,78.61,78.65,51953.0,57.7912,57.8133,57.7692,57.7986,51953.0
2017-10-10 15:00:00,78.65,78.66,78.58,78.6,36074.0,57.7986,57.8059,57.7471,57.7618,36074.0
2017-10-10 15:30:00,78.6,78.63,78.57,78.61,108557.0,57.7618,57.7839,57.7398,57.7692,108557.0
2017-10-11 09:30:00,78.65,78.92,78.65,78.9,77314.0,57.7986,57.997,57.7986,57.9823,77314.0
2017-10-11 10:00:00,78.91,78.98,78.87,78.95,35288.0,57.9897,58.0411,57.9603,58.0191,35288.0
2017-10-11 10:30:00,78.94,79.08,78.91,78.97,65164.0,58.0117,58.1146,57.9897,58.0338,65164.0
2017-10-11 11:00:00,78.96,78.99,78.88,78.95,48592.0,58.0264,58.0484,57.9676,58.0191,48592.0
2017-10-11 11:30:00,78.96,79.1,78.94,79.1,61190.0,58.0264,58.1293,58.0117,58.1293,61190.0
2017-10-11 12:00:00,79.1,79.16,79.1,79.13,27474.0,58.1293,58.1734,58.1293,58.1513,27474.0
2017-10-11 12:30:00,79.12,79.19,79.07,79.19,22011.0,58.144,58.1954,58.1072,58.1954,22011.0
2017-10-11 13:00:00,79.19,79.26,79.18,79.2,33450.0,58.1954,58.2469,58.1881,58.2028,33450.0
2017-10-11 13:30:00,79.18,79.25,79.1,79.12,65382.0,58.1881,58.2395,58.1293,58.144,65382.0
2017-10-11 14:00:00,79.13,79.22,79.13,79.15,86996.0,58.1513,58.2175,58.1513,58.166,86996.0
2017-10-11 14:30:00,79.15,79.3,79.15,79.29,49485.0,58.166,58.2763,58.166,58.2689,49485.0
2017-10-11 15:00:00,79.29,79.37,79.23,79.33,52025.0,58.2689,58.3277,58.2248,58.2983,52025.0
2017-10-11 15:30:00,79.33,79.46,79.33,79.36,202102.0,58.2983,58.3938,58.2983,58.3204,202102.0
2017-10-12 09:30:00,79.27,79.36,79.08,79.16,90667.0,58.2542,58.3204,58.1146,58.1734,90667.0
2017-10-12 10:00:00,79.15,79.18,79.0,79.11,49860.0,58.166,58.1881,58.0558,58.1366,49860.0
2017-10-12 10:30:00,79.11,79.15,79.0,79.05,52857.0,58.1366,58.166,58.0558,58.0925,52857.0
2017-10-12 11:00:00,79.05,79.08,78.95,79.02,56249.0,58.0925,58.1146,58.0191,58.0705,56249.0
2017-10-12 11:30:00,79.03,79.08,79.0,79.03,52805.0,58.0778,58.1146,58.0558,58.0778,52805.0
2017-10-12 12:00:00,79.02,79.13,79.01,79.1,43352.0,58.0705,58.1513,58.0631,58.1293,43352.0
2017-10-12 12:30:00,79.11,79.11,78.99,79.0,35341.0,58.1366,58.1366,58.0484,58.0558,35341.0
2017-10-12 13:00:00,79.0,79.15,79.0,79.13,38911.0,58.0558,58.166,58.0558,58.1513,38911.0
2017-10-12 13:30:00,79.14,79.21,79.08,79.17,38621.0,58.1587,58.2101,58.1146,58.1807,38621.0
2017-10-12 14:00:00,79.17,79.28,79.17,79.27,48055.0,58.1807,58.2616,58.1807,58.2542,48055.0
2017-10-12 14:30:00,79.26,79.26,79.14,79.16,51311.0,58.2469,58.2469,58.1587,58.1734,51311.0
2017-10-12 15:00:00,79.18,79.22,79.13,79.14,47597.0,58.1881,58.2175,58.1513,58.1587,47597.0
2017-10-12 15:30:00,79.14,79.18,79.03,79.09,140003.0,58.1587,58.1881,58.0778,58.1219,140003.0
2017-10-13 09:30:00,79.1,79.22,79.04,79.17,54812.0,58.1293,58.2175,58.0852,58.1807,54812.0
2017-10-13 10:00:00,79.17,79.41,79.16,79.35,50782.0,58.1807,58.3571,58.1734,58.313,50782.0
2017-10-13 10:30:00,79.37,79.42,79.27,79.33,37147.0,58.3277,58.3644,58.2542,58.2983,37147.0
2017-10-13 11:00:00,79.34,79.4,79.23,79.23,30729.0,58.3057,58.3498,58.2248,58.2248,30729.0
2017-10-13 11:30:00,79.23,79.26,79.2,79.24,32453.0,58.2248,58.2469,58.2028,58.2322,32453.0
2017-10-13 12:00:00,79.24,79.24,79.19,79.2,19776.0,58.2322,58.2322,58.1954,58.2028,19776.0
2017-10-13 12:30:00,79.21,79.24,79.1,79.14,25226.0,58.2101,58.2322,58.1293,58.1587,25226.0
2017-10-13 13:00:00,79.14,79.19,79.06,79.16,22599.0,58.1587,58.1954,58.0999,58.1734,22599.0
2017-10-13 13:30:00,79.17,79.21,79.15,79.18,47517.0,58.1807,58.2101,58.166,58.1881,47517.0
2017-10-13 14:00:00,79.19,79.31,79.16,79.28,50153.0,58.1954,58.2836,58.1734,58.2616,50153.0
2017-10-13 14:30:00,79.28,79.36,79.25,79.33,37371.0,58.2616,58.3204,58.2395,58.2983,37371.0
2017-10-13 15:00:00,79.32,79.35,79.28,79.33,39859.0,58.291,58.313,58.2616,58.2983,39859.0
2017-10-13 15:30:00,79.32,79.38,79.25,79.31,165630.0,58.291,58.3351,58.2395,58.2836,165630.0
2017-10-16 09:30:00,79.19,79.36,79.08,79.2,74218.0,58.1954,58.3204,58.1146,58.2028,74218.0
2017-10-16 10:00:00,79.18,79.32,79.16,79.32,51137.0,58.1881,58.291,58.1734,58.291,51137.0
2017-10-16 10:30:00,79.3,79.35,79.14,79.14,60437.0,58.2763,58.313,58.1587,58.1587,60437.0
2017-10-16 11:00:00,79.15,79.32,79.15,79.32,35062.0,58.166,58.291,58.166,58.291,35062.0
2017-10-16 11:30:00,79.32,79.39,79.3,79.31,58914.0,58.291,58.3424,58.2763,58.2836,58914.0
2017-10-16 12:00:00,79.32,79.42,79.32,79.38,23038.0,58.291,58.3644,58.291,58.3351,23038.0
2017-10-16 12:30:00,79.39,79.42,79.36,79.4,16982.0,58.3424,58.3644,58.3204,58.3498,16982.0
2017-10-16 13:00:00,79.42,79.44,79.36,79.39,18705.0,58.3644,58.3791,58.3204,58.3424,18705.0
2017-10-16 13:30:00,79.38,79.46,79.38,79.38,31211.0,58.3351,58.3938,58.3351,58.3351,31211.0
2017-10-16 14:00:00,79.38,79.45,79.38,79.39,25667.0,58.3351,58.3865,58.3351,58.3424,25667.0
2017-10-16 14:30:00,79.39,79.43,79.31,79.31,42342.0,58.3424,58.3718,58.2836,58.2836,42342.0
2017-10-16 15:00:00,79.31,79.38,79.29,79.33,45591.0,58.2836,58.3351,58.2689,58.2983,45591.0
2017-10-16 15:30:00,79.33,79.37,79.24,79.29,141171.0,58.2983,58.3277,58.2322,58.2689,141171.0
2017-10-17 09:30:00,79.5,79.5,79.29,79.5,119385.0,58.4232,58.4232,58.2689,58.4232,119385.0
2017-10-17 10:00:00,79.49,79.56,79.41,79.51,57152.0,58.4159,58.4673,58.3571,58.4306,57152.0
2017-10-17 10:30:00,79.51,79.52,79.29,79.42,60705.0,58.4306,58.4379,58.2689,58.3644,60705.0
2017-10-17 11:00:00,79.41,79.47,79.38,79.45,38376.0,58.3571,58.4012,58.3351,58.3865,38376.0
2017-10-17 11:30:00,79.45,79.48,79.34,79.42,47893.0,58.3865,58.4085,58.3057,58.3644,47893.0
2017-10-17 12:00:00,79.43,79.48,79.4,79.48,37961.0,58.3718,58.4085,58.3498,58.4085,37961.0
2017-10-17 12:30:00,79.49,79.55,79.46,79.47,38440.0,58.4159,58.46,58.3938,58.4012,38440.0
2017-10-17 13:00:00,79.47,79.56,79.45,79.55,34114.0,58.4012,58.4673,58.3865,58.46,34114.0
2017-10-17 13:30:00,79.54,79.57,79.5,79.51,35480.0,58.4526,58.4747,58.4232,58.4306,35480.0
2017-10-17 14:00:00,79.52,79.61,79.51,79.59,38049.0,58.4379,58.5041,58.4306,58.4894,38049.0
2017-10-17 14:30:00,79.59,79.62,79.53,79.54,72089.0,58.4894,58.5114,58.4453,58.4526,72089.0
2017-10-17 15:00:00,79.54,79.71,79.52,79.61,94880.0,58.4526,58.5776,58.4379,58.5041,94880.0
2017-10-17 15:30:00,79.62,79.73,79.59,79.64,178677.0,58.5114,58.5923,58.4894,58.5261,178677.0
2017-10-18 09:30:00,79.82,80.04,79.78,79.98,106845.0,58.6584,58.8201,58.629,58.776,106845.0
2017-10-18 10:00:00,79.95,79.98,79.86,79.98,64762.0,58.7539,58.776,58.6878,58.776,64762.0
2017-10-18 10:30:00,79.98,80.13,79.97,80.1,68209.0,58.776,58.8862,58.7686,58.8642,68209.0
2017-10-18 11:00:00,80.1,80.12,79.98,80.01,41687.0,58.8642,58.8789,58.776,58.798,41687.0
2017-10-18 11:30:00,80.01,80.27,79.98,80.26,75439.0,58.798,58.9891,58.776,58.9818,75439.0
2017-10-18 12:00:00,80.27,80.33,80.25,80.33,40667.0,58.9891,59.0332,58.9744,59.0332,40667.0
2017-10-18 12:30:00,80.32,80.37,80.23,80.23,44920.0,59.0258,59.0626,58.9597,58.9597,44920.0
2017-10-18 13:00:00,80.23,80.31,80.23,80.29,25673.0,58.9597,59.0185,58.9597,59.0038,25673.0
2017-10-18 13:30:00,80.3,80.42,80.28,80.4,36996.0,59.0111,59.0993,58.9964,59.0846,36996.0
2017-10-18 14:00:00,80.41,80.45,80.35,80.39,35476.0,59.092,59.1214,59.0479,59.0773,35476.0
2017-10-18 14:30:00,80.4,80.42,80.35,80.41,79409.0,59.0846,59.0993,59.0479,59.092,79409.0
2017-10-18 15:00:00,80.42,80.42,80.31,80.33,68211.0,59.0993,59.0993,59.0185,59.0332,68211.0
2017-10-18 15:30:00,80.33,80.37,80.27,80.29,163169.0,59.0332,59.0626,58.9891,59.0038,163169.0
2017-10-19 09:30:00,80.05,80.53,80.02,80.52,99965.0,58.8274,59.1802,58.8054,59.1728,99965.0
2017-10-19 10:00:00,80.51,80.75,80.48,80.66,105293.0,59.1655,59.3418,59.1434,59.2757,105293.0
2017-10-19 10:30:00,80.66,80.95,80.66,80.94,81136.0,59.2757,59.4888,59.2757,59.4815,81136.0
2017-10-19 11:00:00,80.94,80.98,80.68,80.79,53809.0,59.4815,59.5109,59.2904,59.3712,53809.0
2017-10-19 11:30:00,80.79,80.87,80.7,80.7,44761.0,59.3712,59.43,59.3051,59.3051,44761.0
2017-10-19 12:00:00,80.72,80.77,80.67,80.75,28111.0,59.3198,59.3565,59.2831,59.3418,28111.0
2017-10-19 12:30:00,80.76,80.78,80.72,80.76,27407.0,59.3492,59.3639,59.3198,59.3492,27407.0
2017-10-19 13:00:00,80.76,80.79,80.72,80.73,38968.0,59.3492,59.3712,59.3198,59.3271,38968.0
2017-10-19 13:30:00,80.74,80.77,80.71,80.74,29121.0,59.3345,59.3565,59.3124,59.3345,29121.0
2017-10-19 14:00:00,80.75,80.79,80.71,80.74,39078.0,59.3418,59.3712,59.3124,59.3345,39078.0
2017-10-19 14:30:00,80.74,80.83,80.74,80.78,56696.0,59.3345,59.4006,59.3345,59.3639,56696.0
2017-10-19 15:00:00,80.78,80.8,80.64,80.65,61136.0,59.3639,59.3786,59.261,59.2684,61136.0
2017-10-19 15:30:00,80.64,80.74,80.57,80.74,161454.0,59.261,59.3345,59.2096,59.3345,161454.0
2017-10-20 09:30:00,80.43,80.73,80.3,80.32,160310.0,59.1067,59.3271,59.0111,59.0258,160310.0
2017-10-20 10:00:00,80.3,80.39,80.23,80.39,122992.0,59.0111,59.0773,58.9597,59.0773,122992.0
2017-10-20 10:30:00,80.38,80.59,80.38,80.45,53598.0,59.0699,59.2243,59.0699,59.1214,53598.0
2017-10-20 11:00:00,80.47,80.47,80.37,80.39,29274.0,59.1361,59.1361,59.0626,59.0773,29274.0
2017-10-20 11:30:00,80.39,80.4,80.29,80.31,22880.0,59.0773,59.0846,59.0038,59.0185,22880.0
2017-10-20 12:00:00,80.32,80.38,80.29,80.32,28926.0,59.0258,59.0699,59.0038,59.0258,28926.0
2017-10-20 12:30:00,80.32,80.32,80.22,80.23,31795.0,59.0258,59.0258,58.9524,58.9597,31795.0
2017-10-20 13:00:00,80.23,80.23,80.17,80.23,18382.0,58.9597,58.9597,58.9156,58.9597,18382.0
2017-10-20 13:30:00,80.23,80.31,80.21,80.22,26898.0,58.9597,59.0185,58.945,58.9524,26898.0
2017-10-20 14:00:00,80.21,80.24,80.15,80.23,45820.0,58.945,58.9671,58.9009,58.9597,45820.0
2017-10-20 14:30:00,80.23,80.26,80.2,80.2,39884.0,58.9597,58.9818,58.9377,58.9377,39884.0
2017-10-20 15:00:00,80.2,80.26,80.18,80.24,45342.0,58.9377,58.9818,58.923,58.9671,45342.0
2017-10-20 15:30:00,80.23,80.27,80.12,80.26,237428.0,58.9597,58.9891,58.8789,58.9818,237428.0
2017-10-23 09:30:00,80.26,80.32,80.1,80.26,95979.0,58.9818,59.0258,58.8642,58.9818,95979.0
2017-10-23 10:00:00,80.24,80.39,80.22,80.34,57326.0,58.9671,59.0773,58.9524,59.0405,57326.0
2017-10-23 10:30:00,80.33,80.43,80.28,80.35,45129.0,59.0332,59.1067,58.9964,59.0479,45129.0
2017-10-23 11:00:00,80.35,80.37,80.25,80.33,41690.0,59.0479,59.0626,58.9744,59.0332,41690.0
2017-10-23 11:30:00,80.33,80.34,80.21,80.33,44308.0,59.0332,59.0405,58.945,59.0332,44308.0
2017-10-23 12:00:00,80.32,80.33,80.24,80.25,43233.0,59.0258,59.0332,58.9671,58.9744,43233.0
2017-10-23 12:30:00,80.25,80.36,80.25,80.33,29717.0,58.9744,59.0552,58.9744,59.0332,29717.0
2017-10-23 13:00:00,80.34,80.35,80.28,80.32,19528.0,59.0405,59.0479,58.9964,59.0258,19528.0
2017-10-23 13:30:00,80.33,80.35,80.25,80.34,26817.0,59.0332,59.0479,58.9744,59.0405,26817.0
2017-10-23 14:00:00,80.34,80.35,80.29,80.33,40746.0,59.0405,59.0479,59.0038,59.0332,40746.0
2017-10-23 14:30:00,80.32,80.36,80.29,80.35,34344.0,59.0258,59.0552,59.0038,59.0479,34344.0
2017-10-23 15:00:00,80.35,80.36,80.27,80.27,30711.0,59.0479,59.0552,58.9891,58.9891,30711.0
2017-10-23 15:30:00,80.28,80.29,80.15,80.2,104355.0,58.9964,59.0038,58.9009,58.9377,104355.0
2017-10-24 09:30:00,80.38,80.5,80.33,80.44,147168.0,59.0699,59.1581,59.0332,59.114,147168.0
2017-10-24 10:00:00,80.44,80.53,80.39,80.53,51313.0,59.114,59.1802,59.0773,59.1802,51313.0
2017-10-24 10:30:00,80.53,80.54,80.42,80.48,46330.0,59.1802,59.1875,59.0993,59.1434,46330.0
2017-10-24 11:00:00,80.49,80.55,80.43,80.53,42395.0,59.1508,59.1949,59.1067,59.1802,42395.0
2017-10-24 11:30:00,80.53,80.6,80.51,80.56,60747.0,59.1802,59.2316,59.1655,59.2022,60747.0
2017-10-24 12:00:00,80.54,80.56,80.46,80.5,54331.0,59.1875,59.2022,59.1287,59.1581,54331.0
2017-10-24 12:30:00,80.49,80.61,80.49,80.52,95271.0,59.1508,59.239,59.1508,59.1728,95271.0
2017-10-24 13:00:00,80.51,80.53,80.46,80.5,41320.0,59.1655,59.1802,59.1287,59.1581,41320.0
2017-10-24 13:30:00,80.5,80.52,80.44,80.46,51273.0,59.1581,59.1728,59.114,59.1287,51273.0
2017-10-24 14:00:00,80.46,80.46,80.39,80.42,86750.0,59.1287,59.1287,59.0773,59.0993,86750.0
2017-10-24 14:30:00,80.42,80.51,80.4,80.49,50822.0,59.0993,59.1655,59.0846,59.1508,50822.0
2017-10-24 15:00:00,80.49,80.54,80.42,80.48,72039.0,59.1508,59.1875,59.0993,59.1434,72039.0
2017-10-24 15:30:00,80.48,80.5,80.41,80.48,167266.0,59.1434,59.1581,59.092,59.1434,167266.0
2017-10-25 09:30:00,79.78,79.86,79.36,79.64,233636.0,59.1708,59.2301,58.8593,59.067,233636.0
2017-10-25 10:00:00,79.63,79.7,78.98,79.06,158206.0,59.0596,59.1115,58.5775,58.6368,158206.0
2017-10-25 10:30:00,79.07,79.1,78.79,78.84,73555.0,58.6442,58.6665,58.4366,58.4736,73555.0
2017-10-25 11:00:00,78.84,78.84,78.3,78.51,128662.0,58.4736,58.4736,58.0731,58.2289,128662.0
2017-10-25 11:30:00,78.52,78.68,78.38,78.4,74522.0,58.2363,58.355,58.1325,58.1473,74522.0
2017-10-25 12:00:00,78.39,78.42,78.11,78.14,67164.0,58.1399,58.1621,57.9322,57.9545,67164.0
2017-10-25 12:30:00,78.12,78.27,78.09,78.23,41249.0,57.9396,58.0509,57.9174,58.0212,41249.0
2017-10-25 13:00:00,78.23,78.27,78.16,78.22,33753.0,58.0212,58.0509,57.9693,58.0138,33753.0
2017-10-25 13:30:00,78.23,78.35,78.22,78.33,36177.0,58.0212,58.1102,58.0138,58.0954,36177.0
2017-10-25 14:00:00,78.34,78.42,78.31,78.33,41105.0,58.1028,58.1621,58.0805,58.0954,41105.0
2017-10-25 14:30:00,78.34,78.35,78.23,78.24,56051.0,58.1028,58.1102,58.0212,58.0286,56051.0
2017-10-25 15:00:00,78.25,78.42,78.25,78.4,66778.0,58.036,58.1621,58.036,58.1473,66778.0
2017-10-25 15:30:00,78.4,78.4,78.23,78.34,230573.0,58.1473,58.1473,58.0212,58.1028,230573.0
2017-10-26 09:30:00,78.5,78.78,78.45,78.75,103525.0,58.2215,58.4291,58.1844,58.4069,103525.0
2017-10-26 10:00:00,78.75,78.75,78.62,78.72,35939.0,58.4069,58.4069,58.3105,58.3846,35939.0
2017-10-26 10:30:00,78.72,78.77,78.69,78.73,45670.0,58.3846,58.4217,58.3624,58.3921,45670.0
2017-10-26 11:00:00,78.72,78.77,78.64,78.77,42166.0,58.3846,58.4217,58.3253,58.4217,42166.0
2017-10-26 11:30:00,78.77,78.86,78.74,78.79,47915.0,58.4217,58.4885,58.3995,58.4366,47915.0
2017-10-26 12:00:00,78.79,78.81,78.67,78.79,24633.0,58.4366,58.4514,58.3475,58.4366,24633.0
2017-10-26 12:30:00,78.8,78.83,78.74,78.81,32907.0,58.444,58.4662,58.3995,58.4514,32907.0
2017-10-26 13:00:00,78.82,78.84,78.78,78.79,29720.0,58.4588,58.4736,58.4291,58.4366,29720.0
2017-10-26 13:30:00,78.78,78.8,78.65,78.68,22383.0,58.4291,58.444,58.3327,58.355,22383.0
2017-10-26 14:00:00,78.67,78.8,78.66,78.8,42854.0,58.3475,58.444,58.3401,58.444,42854.0
2017-10-26 14:30:00,78.8,78.82,78.69,78.69,25941.0,58.444,58.4588,58.3624,58.3624,25941.0
2017-10-26 15:00:00,78.7,78.71,78.59,78.59,31309.0,58.3698,58.3772,58.2882,58.2882,31309.0
2017-10-26 15:30:00,78.59,78.69,78.57,78.58,98957.0,58.2882,58.3624,58.2734,58.2808,98957.0
2017-10-27 09:30:00,78.3,78.38,78.14,78.38,86490.0,58.0731,58.1325,57.9545,58.1325,86490.0
2017-10-27 10:00:00,78.34,78.63,78.28,78.49,73700.0,58.1028,58.3179,58.0583,58.214,73700.0
2017-10-27 10:30:00,78.5,78.85,78.5,78.65,52083.0,58.2215,58.4811,58.2215,58.3327,52083.0
2017-10-27 11:00:00,78.65,78.88,78.64,78.88,47981.0,58.3327,58.5033,58.3253,58.5033,47981.0
2017-10-27 11:30:00,78.88,78.91,78.82,78.9,31410.0,58.5033,58.5256,58.4588,58.5181,31410.0
2017-10-27 12:00:00,78.91,78.95,78.88,78.9,22415.0,58.5256,58.5552,58.5033,58.5181,22415.0
2017-10-27 12:30:00,78.9,78.9,78.81,78.82,18295.0,58.5181,58.5181,58.4514,58.4588,18295.0
2017-10-27 13:00:00,78.82,78.83,78.67,78.67,34375.0,58.4588,58.4662,58.3475,58.3475,34375.0
2017-10-27 13:30:00,78.67,78.73,78.64,78.7,34405.0,58.3475,58.3921,58.3253,58.3698,34405.0
2017-10-27 14:00:00,78.7,78.82,78.69,78.73,26233.0,58.3698,58.4588,58.3624,58.3921,26233.0
2017-10-27 14:30:00,78.73,78.75,78.65,78.67,44006.0,58.3921,58.4069,58.3327,58.3475,44006.0
2017-10-27 15:00:00,78.66,78.89,78.64,78.88,40734.0,58.3401,58.5107,58.3253,58.5033,40734.0
2017-10-27 15:30:00,78.87,78.9,78.81,78.88,72720.0,58.4959,58.5181,58.4514,58.5033,72720.0
2017-10-30 09:30:00,78.67,78.79,78.47,78.64,80933.0,58.3475,58.4366,58.1992,58.3253,80933.0
2017-10-30 10:00:00,78.63,78.84,78.63,78.75,52146.0,58.3179,58.4736,58.3179,58.4069,52146.0
2017-10-30 10:30:00,78.74,78.95,78.7,78.74,43406.0,58.3995,58.5552,58.3698,58.3995,43406.0
2017-10-30 11:00:00,78.75,78.83,78.72,78.72,34575.0,58.4069,58.4662,58.3846,58.3846,34575.0
2017-10-30 11:30:00,78.72,78.8,78.6,78.8,29315.0,58.3846,58.444,58.2956,58.444,29315.0
2017-10-30 12:00:00,78.8,78.81,78.67,78.73,28543.0,58.444,58.4514,58.3475,58.3921,28543.0
2017-10-30 12:30:00,78.75,78.81,78.69,78.72,21246.0,58.4069,58.4514,58.3624,58.3846,21246.0
2017-10-30 13:00:00,78.74,78.77,78.69,78.72,22931.0,58.3995,58.4217,58.3624,58.3846,22931.0
2017-10-30 13:30:00,78.72,78.73,78.65,78.67,22078.0,58.3846,58.3921,58.3327,58.3475,22078.0
2017-10-30 14:00:00,78.67,78.75,78.63,78.67,50390.0,58.3475,58.4069,58.3179,58.3475,50390.0
2017-10-30 14:30:00,78.67,78.73,78.65,78.66,33577.0,58.3475,58.3921,58.3327,58.3401,33577.0
2017-10-30 15:00:00,78.67,78.67,78.52,78.59,44741.0,58.3475,58.3475,58.2363,58.2882,44741.0
2017-10-30 15:30:00,78.59,78.76,78.59,78.73,91236.0,58.2882,58.4143,58.2882,58.3921,91236.0
2017-10-31 09:30:00,78.44,78.44,78.28,78.36,67703.0,58.177,58.177,58.0583,58.1176,67703.0
2017-10-31 10:00:00,78.38,78.4,78.22,78.33,68740.0,58.1325,58.1473,58.0138,58.0954,68740.0
2017-10-31 10:30:00,78.35,78.44,78.28,78.44,47324.0,58.1102,58.177,58.0583,58.177,47324.0
2017-10-31 11:00:00,78.44,78.55,78.38,78.41,66402.0,58.177,58.2585,58.1325,58.1547,66402.0
2017-10-31 11:30:00,78.41,78.58,78.41,78.43,64830.0,58.1547,58.2808,58.1547,58.1695,64830.0
2017-10-31 12:00:00,78.45,78.48,78.37,78.4,29015.0,58.1844,58.2066,58.125,58.1473,29015.0
2017-10-31 12:30:00,78.4,78.42,78.37,78.39,25621.0,58.1473,58.1621,58.125,58.1399,25621.0
2017-10-31 13:00:00,78.39,78.42,78.3,78.33,15905.0,58.1399,58.1621,58.0731,58.0954,15905.0
2017-10-31 13:30:00,78.35,78.44,78.33,78.44,34574.0,58.1102,58.177,58.0954,58.177,34574.0
2017-10-31 14:00:00,78.43,78.44,78.37,78.42,23100.0,58.1695,58.177,58.125,58.1621,23100.0
2017-10-31 14:30:00,78.42,78.45,78.38,78.41,32285.0,58.1621,58.1844,58.1325,58.1547,32285.0
2017-10-31 15:00:00,78.41,78.44,78.34,78.4,45244.0,58.1547,58.177,58.1028,58.1473,45244.0
2017-10-31 15:30:00,78.4,78.44,78.13,78.14,181727.0,58.1473,58.177,57.947,57.9545,181727.0
2017-11-01 09:30:00,78.35,78.39,78.03,78.38,82787.0,58.1102,58.1399,57.8729,58.1325,82787.0
2017-11-01 10:00:00,78.38,78.45,78.29,78.35,38446.0,58.1325,58.1844,58.0657,58.1102,38446.0
2017-11-01 10:30:00,78.32,78.39,78.25,78.34,32212.0,58.088,58.1399,58.036,58.1028,32212.0
2017-11-01 11:00:00,78.33,78.42,78.33,78.33,16829.0,58.0954,58.1621,58.0954,58.0954,16829.0
2017-11-01 11:30:00,78.33,78.36,78.19,78.25,35139.0,58.0954,58.1176,57.9915,58.036,35139.0
2017-11-01 12:00:00,78.24,78.28,78.2,78.26,17007.0,58.0286,58.0583,57.999,58.0435,17007.0
2017-11-01 12:30:00,78.27,78.31,78.22,78.31,14690.0,58.0509,58.0805,58.0138,58.0805,14690.0
2017-11-01 13:00:00,78.31,78.31,78.21,78.25,25526.0,58.0805,58.0805,58.0064,58.036,25526.0
2017-11-01 13:30:00,78.25,78.27,78.19,78.26,16233.0,58.036,58.0509,57.9915,58.0435,16233.0
2017-11-01 14:00:00,78.25,78.34,78.21,78.26,26384.0,58.036,58.1028,58.0064,58.0435,26384.0
2017-11-01 14:30:00,78.25,78.31,78.19,78.21,28246.0,58.036,58.0805,57.9915,58.0064,28246.0
2017-11-01 15:00:00,78.22,78.32,78.22,78.29,38428.0,58.0138,58.088,58.0138,58.0657,38428.0
2017-11-01 15:30:00,78.3,78.34,78.25,78.31,95251.0,58.0731,58.1028,58.036,58.0805,95251.0
2017-11-02 09:30:00,78.35,78.86,78.11,78.82,63708.0,58.1102,58.4885,57.9322,58.4588,63708.0
2017-11-02 10:00:00,78.83,78.87,78.66,78.78,44925.0,58.4662,58.4959,58.3401,58.4291,44925.0
2017-11-02 10:30:00,78.78,78.93,78.74,78.91,43476.0,58.4291,58.5404,58.3995,58.5256,43476.0
2017-11-02 11:00:00,78.92,78.93,78.76,78.79,24892.0,58.533,58.5404,58.4143,58.4366,24892.0
2017-11-02 11:30:00,78.79,78.97,78.77,78.95,32541.0,58.4366,58.5701,58.4217,58.5552,32541.0
2017-11-02 12:00:00,78.95,79.04,78.93,79.0,39407.0,58.5552,58.622,58.5404,58.5923,39407.0
2017-11-02 12:30:00,78.99,79.02,78.94,79.01,11602.0,58.5849,58.6071,58.5478,58.5997,11602.0
2017-11-02 13:00:00,79.01,79.07,78.97,79.0,29364.0,58.5997,58.6442,58.5701,58.5923,29364.0
2017-11-02 13:30:00,78.98,79.02,78.92,79.0,35619.0,58.5775,58.6071,58.533,58.5923,35619.0
2017-11-02 14:00:00,78.99,79.06,78.95,79.06,26512.0,58.5849,58.6368,58.5552,58.6368,26512.0
2017-11-02 14:30:00,79.06,79.06,78.94,78.96,31314.0,58.6368,58.6368,58.5478,58.5626,31314.0
2017-11-02 15:00:00,78.96,79.03,78.95,79.0,38701.0,58.5626,58.6146,58.5552,58.5923,38701.0
2017-11-02 15:30:00,79.01,79.16,78.97,79.1,100293.0,58.5997,58.711,58.5701,58.6665,100293.0
2017-11-03 09:30:00,79.34,79.51,79.17,79.31,57515.0,58.8445,58.9706,58.7184,58.8222,57515.0
2017-11-03 10:00:00,79.3,79.32,79.14,79.14,28349.0,58.8148,58.8296,58.6961,58.6961,28349.0
2017-11-03 10:30:00,79.15,79.23,79.11,79.19,23442.0,58.7036,58.7629,58.6739,58.7332,23442.0
2017-11-03 11:00:00,79.22,79.37,79.2,79.25,20455.0,58.7555,58.8667,58.7406,58.7777,20455.0
2017-11-03 11:30:00,79.24,79.27,79.16,79.25,16059.0,58.7703,58.7926,58.711,58.7777,16059.0
2017-11-03 12:00:00,79.24,79.32,79.2,79.32,19419.0,58.7703,58.8296,58.7406,58.8296,19419.0
2017-11-03 12:30:00,79.29,79.31,79.24,79.28,24363.0,58.8074,58.8222,58.7703,58.8,24363.0
2017-11-03 13:00:00,79.28,79.33,79.28,79.29,14181.0,58.8,58.8371,58.8,58.8074,14181.0
2017-11-03 13:30:00,79.3,79.34,79.28,79.34,11848.0,58.8148,58.8445,58.8,58.8445,11848.0
2017-11-03 14:00:00,79.34,79.41,79.33,79.4,11150.0,58.8445,58.8964,58.8371,58.889,11150.0
2017-11-03 14:30:00,79.39,79.39,79.27,79.29,22261.0,58.8816,58.8816,58.7926,58.8074,22261.0
2017-11-03 15:00:00,79.28,79.34,79.28,79.29,15655.0,58.8,58.8445,58.8,58.8074,15655.0
2017-11-03 15:30:00,79.29,79.5,79.27,79.42,86266.0,58.8074,58.9631,58.7926,58.9038,86266.0
2017-11-06 09:30:00,79.42,79.49,79.29,79.49,35403.0,58.9038,58.9557,58.8074,58.9557,35403.0
2017-11-06 10:00:00,79.5,79.55,79.37,79.46,28230.0,58.9631,59.0002,58.8667,58.9335,28230.0
2017-11-06 10:30:00,79.45,79.51,79.44,79.46,22200.0,58.9261,58.9706,58.9186,58.9335,22200.0
2017-11-06 11:00:00,79.46,79.52,79.4,79.51,13162.0,58.9335,58.978,58.889,58.9706,13162.0
2017-11-06 11:30:00,79.5,79.53,79.43,79.49,24820.0,58.9631,58.9854,58.9112,58.9557,24820.0
2017-11-06 12:00:00,79.5,79.57,79.5,79.52,9570.0,58.9631,59.0151,58.9631,58.978,9570.0
2017-11-06 12:30:00,79.53,79.64,79.53,79.6,16325.0,58.9854,59.067,58.9854,59.0373,16325.0
2017-11-06 13:00:00,79.59,79.64,79.57,79.58,11269.0,59.0299,59.067,59.0151,59.0225,11269.0
2017-11-06 13:30:00,79.59,79.61,79.54,79.55,10429.0,59.0299,59.0447,58.9928,59.0002,10429.0
2017-11-06 14:00:00,79.55,79.61,79.54,79.58,9968.0,59.0002,59.0447,58.9928,59.0225,9968.0
2017-11-06 14:30:00,79.58,79.69,79.58,79.69,17839.0,59.0225,59.1041,59.0225,59.1041,17839.0
2017-11-06 15:00:00,79.68,79.72,79.66,79.72,18979.0,59.0966,59.1263,59.0818,59.1263,18979.0
2017-11-06 15:30:00,79.7,79.79,79.7,79.74,67692.0,59.1115,59.1782,59.1115,59.1411,67692.0
2017-11-07 09:30:00,79.41,79.44,79.26,79.34,64242.0,58.8964,58.9186,58.7851,58.8445,64242.0
2017-11-07 10:00:00,79.34,79.34,79.09,79.18,34103.0,58.8445,58.8445,58.6591,58.7258,34103.0
2017-11-07 10:30:00,79.19,79.24,78.87,79.02,46390.0,58.7332,58.7703,58.4959,58.6071,46390.0
2017-11-07 11:00:00,79.02,79.03,78.89,79.01,33094.0,58.6071,58.6146,58.5107,58.5997,33094.0
2017-11-07 11:30:00,79.02,79.02,78.88,78.89,28897.0,58.6071,58.6071,58.5033,58.5107,28897.0
2017-11-07 12:00:00,78.88,79.05,78.88,78.96,22381.0,58.5033,58.6294,58.5033,58.5626,22381.0
2017-11-07 12:30:00,78.96,79.06,78.93,78.97,39907.0,58.5626,58.6368,58.5404,58.5701,39907.0
2017-11-07 13:00:00,78.99,79.06,78.97,78.99,12690.0,58.5849,58.6368,58.5701,58.5849,12690.0
2017-11-07 13:30:00,79.0,79.1,78.98,79.04,20445.0,58.5923,58.6665,58.5775,58.622,20445.0
2017-11-07 14:00:00,79.04,79.15,79.04,79.15,16198.0,58.622,58.7036,58.622,58.7036,16198.0
2017-11-07 14:30:00,79.15,79.2,79.12,79.13,21399.0,58.7036,58.7406,58.6813,58.6887,21399.0
2017-11-07 15:00:00,79.11,79.22,79.11,79.16,36454.0,58.6739,58.7555,58.6739,58.711,36454.0
2017-11-07 15:30:00,79.16,79.31,79.16,79.31,83580.0,58.711,58.8222,58.711,58.8222,83580.0
2017-11-08 09:30:00,79.56,79.56,79.27,79.52,65578.0,59.0076,59.0076,58.7926,58.978,65578.0
2017-11-08 10:00:00,79.53,79.56,79.4,79.42,37962.0,58.9854,59.0076,58.889,58.9038,37962.0
2017-11-08 10:30:00,79.41,79.51,79.27,79.45,50335.0,58.8964,58.9706,58.7926,58.9261,50335.0
2017-11-08 11:00:00,79.46,79.51,79.39,79.4,22684.0,58.9335,58.9706,58.8816,58.889,22684.0
2017-11-08 11:30:00,79.39,79.39,79.31,79.38,34843.0,58.8816,58.8816,58.8222,58.8741,34843.0
2017-11-08 12:00:00,79.4,79.54,79.38,79.52,24170.0,58.889,58.9928,58.8741,58.978,24170.0
2017-11-08 12:30:00,79.51,79.52,79.41,79.42,15407.0,58.9706,58.978,58.8964,58.9038,15407.0
2017-11-08 13:00:00,79.4,79.43,79.37,79.39,14570.0,58.889,58.9112,58.8667,58.8816,14570.0
2017-11-08 13:30:00,79.37,79.4,79.34,79.38,14013.0,58.8667,58.889,58.8445,58.8741,14013.0
2017-11-08 14:00:00,79.38,79.38,79.26,79.27,25867.0,58.8741,58.8741,58.7851,58.7926,25867.0
2017-11-08 14:30:00,79.27,79.31,79.23,79.28,24500.0,58.7926,58.8222,58.7629,58.8,24500.0
2017-11-08 15:00:00,79.29,79.38,79.29,79.3,23636.0,58.8074,58.8741,58.8074,58.8148,23636.0
2017-11-08 15:30:00,79.31,79.43,79.3,79.42,92907.0,58.8222,58.9112,58.8148,58.9038,92907.0
2017-11-09 09:30:00,79.15,79.15,78.9,79.02,47505.0,58.7036,58.7036,58.5181,58.6071,47505.0
2017-11-09 10:00:00,79.05,79.43,79.05,79.35,45992.0,58.6294,58.9112,58.6294,58.8519,45992.0
2017-11-09 10:30:00,79.34,79.44,79.25,79.44,34165.0,58.8445,58.9186,58.7777,58.9186,34165.0
2017-11-09 11:00:00,79.44,79.46,79.29,79.41,29883.0,58.9186,58.9335,58.8074,58.8964,29883.0
2017-11-09 11:30:00,79.41,79.44,79.19,79.23,33433.0,58.8964,58.9186,58.7332,58.7629,33433.0
2017-11-09 12:00:00,79.22,79.31,79.18,79.22,53955.0,58.7555,58.8222,58.7258,58.7555,53955.0
2017-11-09 12:30:00,79.22,79.34,79.17,79.33,38626.0,58.7555,58.8445,58.7184,58.8371,38626.0
2017-11-09 13:00:00,79.32,79.33,79.23,79.3,30386.0,58.8296,58.8371,58.7629,58.8148,30386.0
2017-11-09 13:30:00,79.3,79.35,79.24,79.27,30325.0,58.8148,58.8519,58.7703,58.7926,30325.0
2017-11-09 14:00:00,79.28,79.36,79.26,79.3,18753.0,58.8,58.8593,58.7851,58.8148,18753.0
2017-11-09 14:30:00,79.31,79.34,79.3,79.33,28748.0,58.8222,58.8445,58.8148,58.8371,28748.0
2017-11-09 15:00:00,79.35,79.44,79.33,79.35,27841.0,58.8519,58.9186,58.8371,58.8519,27841.0
2017-11-09 15:30:00,79.35,79.46,79.33,79.43,99338.0,58.8519,58.9335,58.8371,58.9112,99338.0
2017-11-10 09:30:00,79.41,79.41,78.97,79.02,69191.0,58.8964,58.8964,58.5701,58.6071,69191.0
2017-11-10 10:00:00,79.02,79.13,78.94,78.94,27433.0,58.6071,58.6887,58.5478,58.5478,27433.0
2017-11-10 10:30:00,78.93,78.95,78.66,78.72,50653.0,58.5404,58.5552,58.3401,58.3846,50653.0
2017-11-10 11:00:00,78.73,78.76,78.65,78.69,32336.0,58.3921,58.4143,58.3327,58.3624,32336.0
2017-11-10 11:30:00,78.7,78.7,78.6,78.65,13526.0,58.3698,58.3698,58.2956,58.3327,13526.0
2017-11-10 12:00:00,78.66,78.68,78.61,78.63,33269.0,58.3401,58.355,58.303,58.3179,33269.0
2017-11-10 12:30:00,78.62,78.62,78.55,78.59,38474.0,58.3105,58.3105,58.2585,58.2882,38474.0
2017-11-10 13:00:00,78.58,78.58,78.48,78.51,25080.0,58.2808,58.2808,58.2066,58.2289,25080.0
2017-11-10 13:30:00,78.51,78.51,78.44,78.44,14525.0,58.2289,58.2289,58.177,58.177,14525.0
2017-11-10 14:00:00,78.45,78.63,78.44,78.62,16959.0,58.1844,58.3179,58.177,58.3105,16959.0
2017-11-10 14:30:00,78.62,78.77,78.61,78.75,20179.0,58.3105,58.4217,58.303,58.4069,20179.0
2017-11-10 15:00:00,78.76,78.82,78.66,78.67,39654.0,58.4143,58.4588,58.3401,58.3475,39654.0
2017-11-10 15:30:00,78.67,78.79,78.62,78.74,136521.0,58.3475,58.4366,58.3105,58.3995,136521.0
2017-11-13 09:30:00,78.28,78.35,78.05,78.25,99280.0,58.0583,58.1102,57.8877,58.036,99280.0
2017-11-13 10:00:00,78.26,78.59,78.25,78.55,43733.0,58.0435,58.2882,58.036,58.2585,43733.0
2017-11-13 10:30:00,78.54,78.65,78.5,78.56,26182.0,58.2511,58.3327,58.2215,58.266,26182.0
2017-11-13 11:00:00,78.54,78.73,78.54,78.65,24290.0,58.2511,58.3921,58.2511,58.3327,24290.0
2017-11-13 11:30:00,78.64,78.65,78.56,78.63,27694.0,58.3253,58.3327,58.266,58.3179,27694.0
2017-11-13 12:00:00,78.63,78.64,78.54,78.54,28292.0,58.3179,58.3253,58.2511,58.2511,28292.0
2017-11-13 12:30:00,78.55,78.65,78.53,78.63,21440.0,58.2585,58.3327,58.2437,58.3179,21440.0
2017-11-13 13:00:00,78.63,78.63,78.51,78.51,23085.0,58.3179,58.3179,58.2289,58.2289,23085.0
2017-11-13 13:30:00,78.51,78.53,78.46,78.5,30148.0,58.2289,58.2437,58.1918,58.2215,30148.0
2017-11-13 14:00:00,78.51,78.52,78.46,78.48,20454.0,58.2289,58.2363,58.1918,58.2066,20454.0
2017-11-13 14:30:00,78.47,78.47,78.39,78.45,55525.0,58.1992,58.1992,58.1399,58.1844,55525.0
2017-11-13 15:00:00,78.44,78.46,78.38,78.43,49776.0,58.177,58.1918,58.1325,58.1695,49776.0
2017-11-13 15:30:00,78.43,78.67,78.43,78.56,145771.0,58.1695,58.3475,58.1695,58.266,145771.0
2017-11-14 09:30:00,78.26,78.62,78.22,78.37,54912.0,58.0435,58.3105,58.0138,58.125,54912.0
2017-11-14 10:00:00,78.37,78.37,78.07,78.11,63086.0,58.125,58.125,57.9025,57.9322,63086.0
2017-11-14 10:30:00,78.12,78.31,78.05,78.26,45698.0,57.9396,58.0805,57.8877,58.0435,45698.0
2017-11-14 11:00:00,78.26,78.34,78.21,78.32,25964.0,58.0435,58.1028,58.0064,58.088,25964.0
2017-11-14 11:30:00,78.34,78.47,78.32,78.47,31429.0,58.1028,58.1992,58.088,58.1992,31429.0
2017-11-14 12:00:00,78.45,78.48,78.4,78.45,34339.0,58.1844,58.2066,58.1473,58.1844,34339.0
2017-11-14 12:30:00,78.46,78.51,78.37,78.39,16658.0,58.1918,58.2289,58.125,58.1399,16658.0
2017-11-14 13:00:00,78.38,78.5,78.34,78.45,17124.0,58.1325,58.2215,58.1028,58.1844,17124.0
2017-11-14 13:30:00,78.46,78.47,78.39,78.4,24462.0,58.1918,58.1992,58.1399,58.1473,24462.0
2017-11-14 14:00:00,78.41,78.45,78.4,78.43,18643.0,58.1547,58.1844,58.1473,58.1695,18643.0
2017-11-14 14:30:00,78.44,78.46,78.4,78.45,18704.0,58.177,58.1918,58.1473,58.1844,18704.0
2017-11-14 15:00:00,78.46,78.5,78.43,78.44,24410.0,58.1918,58.2215,58.1695,58.177,24410.0
2017-11-14 15:30:00,78.44,78.52,78.35,78.44,85245.0,58.177,58.2363,58.1102,58.177,85245.0
2017-11-15 09:30:00,78.0,78.09,77.67,77.92,72203.0,57.8506,57.9174,57.6059,57.7913,72203.0
2017-11-15 10:00:00,77.9,78.1,77.83,78.01,56088.0,57.7765,57.9248,57.7245,57.858,56088.0
2017-11-15 10:30:00,78.0,78.19,77.93,78.16,28504.0,57.8506,57.9915,57.7987,57.9693,28504.0
2017-11-15 11:00:00,78.19,78.28,78.16,78.23,39644.0,57.9915,58.0583,57.9693,58.0212,39644.0
2017-11-15 11:30:00,78.25,78.29,78.21,78.24,21854.0,58.036,58.0657,58.0064,58.0286,21854.0
2017-11-15 12:00:00,78.26,78.28,78.18,78.19,13425.0,58.0435,58.0583,57.9841,57.9915,13425.0
2017-11-15 12:30:00,78.19,78.32,78.18,78.31,11354.0,57.9915,58.088,57.9841,58.0805,11354.0
2017-11-15 13:00:00,78.3,78.38,78.29,78.32,19017.0,58.0731,58.1325,58.0657,58.088,19017.0
2017-11-15 13:30:00,78.32,78.36,78.2,78.2,20777.0,58.088,58.1176,57.999,57.999,20777.0
2017-11-15 14:00:00,78.19,78.28,78.19,78.27,12141.0,57.9915,58.0583,57.9915,58.0509,12141.0
2017-11-15 14:30:00,78.27,78.42,78.25,78.38,17375.0,58.0509,58.1621,58.036,58.1325,17375.0
2017-11-15 15:00:00,78.38,78.43,78.35,78.35,13897.0,58.1325,58.1695,58.1102,58.1102,13897.0
2017-11-15 15:30:00,78.35,78.43,78.26,78.31,80533.0,58.1102,58.1695,58.0435,58.0805,80533.0
2017-11-16 09:30:00,78.47,78.77,78.35,78.61,86591.0,58.1992,58.4217,58.1102,58.303,86591.0
2017-11-16 10:00:00,78.63,78.94,78.63,78.87,38781.0,58.3179,58.5478,58.3179,58.4959,38781.0
2017-11-16 10:30:00,78.87,78.91,78.76,78.77,47400.0,58.4959,58.5256,58.4143,58.4217,47400.0
2017-11-16 11:00:00,78.78,78.94,78.77,78.79,36174.0,58.4291,58.5478,58.4217,58.4366,36174.0
2017-11-16 11:30:00,78.8,78.87,78.77,78.85,17565.0,58.444,58.4959,58.4217,58.4811,17565.0
2017-11-16 12:00:00,78.85,78.96,78.84,78.96,20408.0,58.4811,58.5626,58.4736,58.5626,20408.0
2017-11-16 12:30:00,78.97,79.02,78.95,78.99,21537.0,58.5701,58.6071,58.5552,58.5849,21537.0
2017-11-16 13:00:00,79.0,79.01,78.88,78.9,24730.0,58.5923,58.5997,58.5033,58.5181,24730.0
2017-11-16 13:30:00,78.92,78.99,78.86,78.92,20487.0,58.533,58.5849,58.4885,58.533,20487.0
2017-11-16 14:00:00,78.94,78.95,78.87,78.91,18481.0,58.5478,58.5552,58.4959,58.5256,18481.0
2017-11-16 14:30:00,78.91,78.92,78.85,78.87,20814.0,58.5256,58.533,58.4811,58.4959,20814.0
2017-11-16 15:00:00,78.85,78.87,78.8,78.87,24645.0,58.4811,58.4959,58.444,58.4959,24645.0
2017-11-16 15:30:00,78.85,78.88,78.8,78.83,73358.0,58.4811,58.5033,58.444,58.4662,73358.0
2017-11-17 09:30:00,78.58,78.68,78.47,78.58,90749.0,58.2808,58.355,58.1992,58.2808,90749.0
2017-11-17 10:00:00,78.58,78.76,78.53,78.66,35841.0,58.2808,58.4143,58.2437,58.3401,35841.0
2017-11-17 10:30:00,78.66,78.7,78.61,78.69,18422.0,58.3401,58.3698,58.303,58.3624,18422.0
2017-11-17 11:00:00,78.7,78.79,78.67,78.73,14302.0,58.3698,58.4366,58.3475,58.3921,14302.0
2017-11-17 11:30:00,78.74,78.92,78.63,78.92,111675.0,58.3995,58.533,58.3179,58.533,111675.0
2017-11-17 12:00:00,78.91,79.0,78.87,78.97,13043.0,58.5256,58.5923,58.4959,58.5701,13043.0
2017-11-17 12:30:00,78.97,79.07,78.94,79.06,8223.0,58.5701,58.6442,58.5478,58.6368,8223.0
2017-11-17 13:00:00,79.07,79.14,79.05,79.12,7341.0,58.6442,58.6961,58.6294,58.6813,7341.0
2017-11-17 13:30:00,79.12,79.21,79.11,79.17,10306.0,58.6813,58.7481,58.6739,58.7184,10306.0
2017-11-17 14:00:00,79.18,79.18,79.07,79.09,25420.0,58.7258,58.7258,58.6442,58.6591,25420.0
2017-11-17 14:30:00,79.11,79.11,78.97,79.03,25464.0,58.6739,58.6739,58.5701,58.6146,25464.0
2017-11-17 15:00:00,79.05,79.12,79.01,79.03,25414.0,58.6294,58.6813,58.5997,58.6146,25414.0
2017-11-17 15:30:00,79.03,79.12,79.0,79.02,105146.0,58.6146,58.6813,58.5923,58.6071,105146.0
2017-11-20 09:30:00,79.05,79.05,78.8,78.93,47211.0,58.6294,58.6294,58.444,58.5404,47211.0
2017-11-20 10:00:00,78.93,79.17,78.93,79.12,41017.0,58.5404,58.7184,58.5404,58.6813,41017.0
2017-11-20 10:30:00,79.11,79.21,79.03,79.12,25738.0,58.6739,58.7481,58.6146,58.6813,25738.0
2017-11-20 11:00:00,79.11,79.24,79.1,79.2,22038.0,58.6739,58.7703,58.6665,58.7406,22038.0
2017-11-20 11:30:00,79.2,79.28,79.16,79.28,45186.0,58.7406,58.8,58.711,58.8,45186.0
2017-11-20 12:00:00,79.27,79.33,79.25,79.28,88579.0,58.7926,58.8371,58.7777,58.8,88579.0
2017-11-20 12:30:00,79.27,79.42,79.27,79.4,23531.0,58.7926,58.9038,58.7926,58.889,23531.0
2017-11-20 13:00:00,79.4,79.43,79.36,79.39,17908.0,58.889,58.9112,58.8593,58.8816,17908.0
2017-11-20 13:30:00,79.4,79.41,79.26,79.26,28037.0,58.889,58.8964,58.7851,58.7851,28037.0
2017-11-20 14:00:00,79.27,79.28,79.2,79.22,18238.0,58.7926,58.8,58.7406,58.7555,18238.0
2017-11-20 14:30:00,79.23,79.25,79.14,79.18,17852.0,58.7629,58.7777,58.6961,58.7258,17852.0
2017-11-20 15:00:00,79.18,79.2,79.12,79.14,22951.0,58.7258,58.7406,58.6813,58.6961,22951.0
2017-11-20 15:30:00,79.15,79.15,78.9,78.94,140289.0,58.7036,58.7036,58.5181,58.5478,140289.0
2017-11-21 09:30:00,79.3,79.58,79.18,79.5,101970.0,58.8148,59.0225,58.7258,58.9631,101970.0
2017-11-21 10:00:00,79.48,79.53,79.23,79.29,71746.0,58.9483,58.9854,58.7629,58.8074,71746.0
2017-11-21 10:30:00,79.3,79.41,79.27,79.32,40392.0,58.8148,58.8964,58.7926,58.8296,40392.0
2017-11-21 11:00:00,79.33,79.33,79.18,79.22,22308.0,58.8371,58.8371,58.7258,58.7555,22308.0
2017-11-21 11:30:00,79.23,79.28,79.12,79.12,23910.0,58.7629,58.8,58.6813,58.6813,23910.0
2017-11-21 12:00:00,79.14,79.21,79.13,79.14,19836.0,58.6961,58.7481,58.6887,58.6961,19836.0
2017-11-21 12:30:00,79.14,79.18,79.07,79.09,15536.0,58.6961,58.7258,58.6442,58.6591,15536.0
2017-11-21 13:00:00,79.09,79.11,79.02,79.09,30267.0,58.6591,58.6739,58.6071,58.6591,30267.0
2017-11-21 13:30:00,79.1,79.11,79.07,79.09,22123.0,58.6665,58.6739,58.6442,58.6591,22123.0
2017-11-21 14:00:00,79.08,79.12,79.02,79.05,30765.0,58.6516,58.6813,58.6071,58.6294,30765.0
2017-11-21 14:30:00,79.04,79.17,79.03,79.16,29777.0,58.622,58.7184,58.6146,58.711,29777.0
2017-11-21 15:00:00,79.16,79.16,79.03,79.03,29224.0,58.711,58.711,58.6146,58.6146,29224.0
2017-11-21 15:30:00,79.04,79.04,78.95,78.95,91445.0,58.622,58.622,58.5552,58.5552,91445.0
2017-11-22 09:30:00,79.28,79.64,79.18,79.44,85425.0,58.8,59.067,58.7258,58.9186,85425.0
2017-11-22 10:00:00,79.45,79.65,79.39,79.6,39769.0,58.9261,59.0744,58.8816,59.0373,39769.0
2017-11-22 10:30:00,79.59,79.63,79.48,79.58,26956.0,59.0299,59.0596,58.9483,59.0225,26956.0
2017-11-22 11:00:00,79.58,79.61,79.45,79.45,17217.0,59.0225,59.0447,58.9261,58.9261,17217.0
2017-11-22 11:30:00,79.44,79.45,79.3,79.34,56132.0,58.9186,58.9261,58.8148,58.8445,56132.0
2017-11-22 12:00:00,79.35,79.38,79.32,79.35,16668.0,58.8519,58.8741,58.8296,58.8519,16668.0
2017-11-22 12:30:00,79.35,79.51,79.34,79.51,15372.0,58.8519,58.9706,58.8445,58.9706,15372.0
2017-11-22 13:00:00,79.5,79.59,79.48,79.58,29413.0,58.9631,59.0299,58.9483,59.0225,29413.0
2017-11-22 13:30:00,79.56,79.58,79.51,79.57,18022.0,59.0076,59.0225,58.9706,59.0151,18022.0
2017-11-22 14:00:00,79.58,79.79,79.56,79.79,61479.0,59.0225,59.1782,59.0076,59.1782,61479.0
2017-11-22 14:30:00,79.78,79.89,79.78,79.89,55373.0,59.1708,59.2524,59.1708,59.2524,55373.0
2017-11-22 15:00:00,79.88,79.97,79.83,79.85,44693.0,59.245,59.3117,59.2079,59.2227,44693.0
2017-11-22 15:30:00,79.85,79.96,79.76,79.79,147225.0,59.2227,59.3043,59.156,59.1782,147225.0
2017-11-24 09:30:00,79.73,79.74,79.56,79.56,58867.0,59.1337,59.1411,59.0076,59.0076,58867.0
2017-11-24 10:00:00,79.56,79.66,79.5,79.5,24506.0,59.0076,59.0818,58.9631,58.9631,24506.0
2017-11-24 10:30:00,79.51,79.59,79.43,79.59,28436.0,58.9706,59.0299,58.9112,59.0299,28436.0
2017-11-24 11:00:00,79.57,79.65,79.53,79.57,21735.0,59.0151,59.0744,58.9854,59.0151,21735.0
2017-11-24 11:30:00,79.59,79.67,79.59,79.62,20159.0,59.0299,59.0892,59.0299,59.0521,20159.0
2017-11-24 12:00:00,79.61,79.66,79.57,79.61,19015.0,59.0447,59.0818,59.0151,59.0447,19015.0
2017-11-24 12:30:00,79.59,79.64,79.53,79.6,49549.0,59.0299,59.067,58.9854,59.0373,49549.0
2017-11-27 09:30:00,79.78,79.78,79.56,79.64,99723.0,59.1708,59.1708,59.0076,59.067,99723.0
2017-11-27 10:00:00,79.64,79.66,79.53,79.58,40836.0,59.067,59.0818,58.9854,59.0225,40836.0
2017-11-27 10:30:00,79.58,79.64,79.47,79.51,40512.0,59.0225,59.067,58.9409,58.9706,40512.0
2017-11-27 11:00:00,79.52,79.52,79.37,79.37,23101.0,58.978,58.978,58.8667,58.8667,23101.0
2017-11-27 11:30:00,79.38,79.45,79.34,79.42,28632.0,58.8741,58.9261,58.8445,58.9038,28632.0
2017-11-27 12:00:00,79.42,79.44,79.34,79.39,16776.0,58.9038,58.9186,58.8445,58.8816,16776.0
2017-11-27 12:30:00,79.38,79.38,79.28,79.31,18886.0,58.8741,58.8741,58.8,58.8222,18886.0
2017-11-27 13:00:00,79.32,79.36,79.3,79.32,30790.0,58.8296,58.8593,58.8148,58.8296,30790.0
2017-11-27 13:30:00,79.32,79.35,79.27,79.29,17756.0,58.8296,58.8519,58.7926,58.8074,17756.0
2017-11-27 14:00:00,79.29,79.31,79.26,79.27,12596.0,58.8074,58.8222,58.7851,58.7926,12596.0
2017-11-27 14:30:00,79.27,79.29,79.21,79.22,24633.0,58.7926,58.8074,58.7481,58.7555,24633.0
2017-11-27 15:00:00,79.21,79.23,79.14,79.16,73896.0,58.7481,58.7629,58.6961,58.711,73896.0
2017-11-27 15:30:00,79.15,79.16,79.08,79.13,85321.0,58.7036,58.711,58.6516,58.6887,85321.0
2017-11-28 09:30:00,78.72,78.99,78.48,78.6,110082.0,58.3846,58.5849,58.2066,58.2956,110082.0
2017-11-28 10:00:00,78.61,78.61,78.41,78.5,82944.0,58.303,58.303,58.1547,58.2215,82944.0
2017-11-28 10:30:00,78.5,78.55,78.29,78.33,68261.0,58.2215,58.2585,58.0657,58.0954,68261.0
2017-11-28 11:00:00,78.33,78.33,78.06,78.26,76675.0,58.0954,58.0954,57.8951,58.0435,76675.0
2017-11-28 11:30:00,78.27,78.55,78.27,78.38,46834.0,58.0509,58.2585,58.0509,58.1325,46834.0
2017-11-28 12:00:00,78.38,78.43,78.3,78.37,124183.0,58.1325,58.1695,58.0731,58.125,124183.0
2017-11-28 12:30:00,78.36,78.39,78.22,78.28,53902.0,58.1176,58.1399,58.0138,58.0583,53902.0
2017-11-28 13:00:00,78.28,78.36,78.18,78.26,63276.0,58.0583,58.1176,57.9841,58.0435,63276.0
2017-11-28 13:30:00,78.24,78.29,78.13,78.17,43735.0,58.0286,58.0657,57.947,57.9767,43735.0
2017-11-28 14:00:00,78.15,78.27,78.04,78.05,65154.0,57.9619,58.0509,57.8803,57.8877,65154.0
2017-11-28 14:30:00,78.05,78.15,77.93,78.08,121670.0,57.8877,57.9619,57.7987,57.91,121670.0
2017-11-28 15:00:00,78.08,78.36,78.08,78.35,109499.0,57.91,58.1176,57.91,58.1102,109499.0
2017-11-28 15:30:00,78.34,78.41,78.26,78.38,198519.0,58.1028,58.1547,58.0435,58.1325,198519.0
2017-11-29 09:30:00,78.58,78.72,78.26,78.64,241712.0,58.2808,58.3846,58.0435,58.3253,241712.0
2017-11-29 10:00:00,78.66,78.74,78.47,78.49,119634.0,58.3401,58.3995,58.1992,58.214,119634.0
2017-11-29 10:30:00,78.49,78.84,78.45,78.75,181981.0,58.214,58.4736,58.1844,58.4069,181981.0
2017-11-29 11:00:00,78.75,78.91,78.72,78.78,103157.0,58.4069,58.5256,58.3846,58.4291,103157.0
2017-11-29 11:30:00,78.77,78.77,78.55,78.66,109847.0,58.4217,58.4217,58.2585,58.3401,109847.0
2017-11-29 12:00:00,78.66,78.69,78.55,78.61,63651.0,58.3401,58.3624,58.2585,58.303,63651.0
2017-11-29 12:30:00,78.6,78.82,78.57,78.78,51069.0,58.2956,58.4588,58.2734,58.4291,51069.0
2017-11-29 13:00:00,78.78,78.92,78.74,78.83,42712.0,58.4291,58.533,58.3995,58.4662,42712.0
2017-11-29 13:30:00,78.83,78.94,78.73,78.91,58358.0,58.4662,58.5478,58.3921,58.5256,58358.0
2017-11-29 14:00:00,78.93,78.98,78.89,78.92,45875.0,58.5404,58.5775,58.5107,58.533,45875.0
2017-11-29 14:30:00,78.9,78.92,78.84,78.88,36320.0,58.5181,58.533,58.4736,58.5033,36320.0
2017-11-29 15:00:00,78.88,78.88,78.78,78.78,74774.0,58.5033,58.5033,58.4291,58.4291,74774.0
2017-11-29 15:30:00,78.79,78.9,78.73,78.9,141542.0,58.4366,58.5181,58.3921,58.5181,141542.0
2017-11-30 09:30:00,78.95,78.99,78.47,78.6,212311.0,58.5552,58.5849,58.1992,58.2956,212311.0
2017-11-30 10:00:00,78.61,78.88,78.54,78.88,131138.0,58.303,58.5033,58.2511,58.5033,131138.0
2017-11-30 10:30:00,78.87,78.87,78.59,78.8,130956.0,58.4959,58.4959,58.2882,58.444,130956.0
2017-11-30 11:00:00,78.79,78.91,78.66,78.67,101237.0,58.4366,58.5256,58.3401,58.3475,101237.0
2017-11-30 11:30:00,78.65,78.86,78.54,78.86,65243.0,58.3327,58.4885,58.2511,58.4885,65243.0
2017-11-30 12:00:00,78.86,79.0,78.84,78.97,53946.0,58.4885,58.5923,58.4736,58.5701,53946.0
2017-11-30 12:30:00,78.98,79.06,78.94,78.99,46291.0,58.5775,58.6368,58.5478,58.5849,46291.0
2017-11-30 13:00:00,79.0,79.05,78.79,78.83,45730.0,58.5923,58.6294,58.4366,58.4662,45730.0
2017-11-30 13:30:00,78.83,78.92,78.82,78.9,50821.0,58.4662,58.533,58.4588,58.5181,50821.0
2017-11-30 14:00:00,78.9,78.93,78.84,78.92,83103.0,58.5181,58.5404,58.4736,58.533,83103.0
2017-11-30 14:30:00,78.92,78.92,78.65,78.67,49719.0,58.533,58.533,58.3327,58.3475,49719.0
2017-11-30 15:00:00,78.65,78.67,78.5,78.59,76737.0,58.3327,58.3475,58.2215,58.2882,76737.0
2017-11-30 15:30:00,78.59,78.63,78.28,78.3,232174.0,58.2882,58.3179,58.0583,58.0731,232174.0
2017-12-01 09:30:00,79.02,79.58,79.02,79.54,122911.0,58.6071,59.0225,58.6071,58.9928,122911.0
2017-12-01 10:00:00,79.56,79.6,79.42,79.56,93559.0,59.0076,59.0373,58.9038,59.0076,93559.0
2017-12-01 10:30:00,79.57,79.73,79.5,79.68,75479.0,59.0151,59.1337,58.9631,59.0966,75479.0
2017-12-01 11:00:00,79.68,79.74,79.27,79.29,249456.0,59.0966,59.1411,58.7926,58.8074,249456.0
2017-12-01 11:30:00,79.27,79.54,79.1,79.53,174483.0,58.7926,58.9928,58.6665,58.9854,174483.0
2017-12-01 12:00:00,79.55,79.84,79.52,79.61,77623.0,59.0002,59.2153,58.978,59.0447,77623.0
2017-12-01 12:30:00,79.62,79.66,79.37,79.4,44762.0,59.0521,59.0818,58.8667,58.889,44762.0
2017-12-01 13:00:00,79.39,79.41,79.25,79.31,56379.0,58.8816,58.8964,58.7777,58.8222,56379.0
2017-12-01 13:30:00,79.31,79.53,79.3,79.48,117286.0,58.8222,58.9854,58.8148,58.9483,117286.0
2017-12-01 14:00:00,79.47,79.6,79.42,79.59,49514.0,58.9409,59.0373,58.9038,59.0299,49514.0
2017-12-01 14:30:00,79.58,79.68,79.56,79.66,40320.0,59.0225,59.0966,59.0076,59.0818,40320.0
2017-12-01 15:00:00,79.66,79.66,79.53,79.65,65707.0,59.0818,59.0818,58.9854,59.0744,65707.0
2017-12-01 15:30:00,79.65,79.87,79.64,79.74,188882.0,59.0744,59.2376,59.067,59.1411,188882.0
2017-12-04 09:30:00,80.08,80.43,80.0,80.28,148260.0,59.3933,59.6529,59.334,59.5416,148260.0
2017-12-04 10:00:00,80.27,80.33,80.16,80.21,64871.0,59.5342,59.5787,59.4526,59.4897,64871.0
2017-12-04 10:30:00,80.2,80.26,80.09,80.09,57473.0,59.4823,59.5268,59.4007,59.4007,57473.0
2017-12-04 11:00:00,80.09,80.13,79.97,79.98,107885.0,59.4007,59.4304,59.3117,59.3191,107885.0
2017-12-04 11:30:00,79.99,80.11,79.92,80.08,38551.0,59.3266,59.4156,59.2746,59.3933,38551.0
2017-12-04 12:00:00,80.08,80.15,80.0,80.08,34135.0,59.3933,59.4452,59.334,59.3933,34135.0
2017-12-04 12:30:00,80.08,80.15,80.03,80.06,22633.0,59.3933,59.4452,59.3562,59.3785,22633.0
2017-12-04 13:00:00,80.06,80.13,80.03,80.13,21700.0,59.3785,59.4304,59.3562,59.4304,21700.0
2017-12-04 13:30:00,80.12,80.18,80.05,80.16,35885.0,59.423,59.4675,59.3711,59.4526,35885.0
2017-12-04 14:00:00,80.16,80.16,80.02,80.07,54460.0,59.4526,59.4526,59.3488,59.3859,54460.0
2017-12-04 14:30:00,80.07,80.07,79.89,79.9,56161.0,59.3859,59.3859,59.2524,59.2598,56161.0
2017-12-04 15:00:00,79.9,80.02,79.86,79.89,80183.0,59.2598,59.3488,59.2301,59.2524,80183.0
2017-12-04 15:30:00,79.89,79.95,79.72,79.77,169487.0,59.2524,59.2969,59.1263,59.1634,169487.0
2017-12-05 09:30:00,79.87,80.12,79.54,79.59,118045.0,59.2376,59.423,58.9928,59.0299,118045.0
2017-12-05 10:00:00,79.6,79.81,79.59,79.72,154330.0,59.0373,59.1931,59.0299,59.1263,154330.0
2017-12-05 10:30:00,79.71,79.8,79.57,79.72,75400.0,59.1189,59.1856,59.0151,59.1263,75400.0
2017-12-05 11:00:00,79.74,79.96,79.7,79.95,106166.0,59.1411,59.3043,59.1115,59.2969,106166.0
2017-12-05 11:30:00,79.96,79.96,79.75,79.76,59773.0,59.3043,59.3043,59.1486,59.156,59773.0
2017-12-05 12:00:00,79.75,79.79,79.63,79.76,66387.0,59.1486,59.1782,59.0596,59.156,66387.0
2017-12-05 12:30:00,79.76,79.78,79.58,79.61,49643.0,59.156,59.1708,59.0225,59.0447,49643.0
2017-12-05 13:00:00,79.61,79.72,79.57,79.68,60416.0,59.0447,59.1263,59.0151,59.0966,60416.0
2017-12-05 13:30:00,79.69,79.71,79.52,79.52,31802.0,59.1041,59.1189,58.978,58.978,31802.0
2017-12-05 14:00:00,79.51,79.6,79.51,79.54,43910.0,58.9706,59.0373,58.9706,58.9928,43910.0
2017-12-05 14:30:00,79.56,79.59,79.49,79.49,86027.0,59.0076,59.0299,58.9557,58.9557,86027.0
2017-12-05 15:00:00,79.49,79.57,79.35,79.47,65734.0,58.9557,59.0151,58.8519,58.9409,65734.0
2017-12-05 15:30:00,79.46,79.56,79.42,79.49,160958.0,58.9335,59.0076,58.9038,58.9557,160958.0
2017-12-06 09:30:00,79.36,80.02,79.36,79.9,119713.0,58.8593,59.3488,58.8593,59.2598,119713.0
2017-12-06 10:00:00,79.86,79.86,79.51,79.6,114485.0,59.2301,59.2301,58.9706,59.0373,114485.0
2017-12-06 10:30:00,79.65,79.79,79.57,79.75,90716.0,59.0744,59.1782,59.0151,59.1486,90716.0
2017-12-06 11:00:00,79.74,79.81,79.56,79.58,68564.0,59.1411,59.1931,59.0076,59.0225,68564.0
2017-12-06 11:30:00,79.59,79.69,79.45,79.48,78404.0,59.0299,59.1041,58.9261,58.9483,78404.0
2017-12-06 12:00:00,79.49,79.5,79.19,79.32,40901.0,58.9557,58.9631,58.7332,58.8296,40901.0
2017-12-06 12:30:00,79.33,79.43,79.32,79.4,32100.0,58.8371,58.9112,58.8296,58.889,32100.0
2017-12-06 13:00:00,79.41,79.41,79.29,79.31,28226.0,58.8964,58.8964,58.8074,58.8222,28226.0
2017-12-06 13:30:00,79.32,79.42,79.31,79.37,34766.0,58.8296,58.9038,58.8222,58.8667,34766.0
2017-12-06 14:00:00,79.37,79.43,79.28,79.29,58300.0,58.8667,58.9112,58.8,58.8074,58300.0
2017-12-06 14:30:00,79.29,79.31,79.22,79.23,31676.0,58.8074,58.8222,58.7555,58.7629,31676.0
2017-12-06 15:00:00,79.23,79.36,79.22,79.23,40868.0,58.7629,58.8593,58.7555,58.7629,40868.0
2017-12-06 15:30:00,79.23,79.26,79.14,79.21,130484.0,58.7629,58.7851,58.6961,58.7481,130484.0
2017-12-07 09:30:00,79.09,79.21,78.89,79.19,84140.0,58.6591,58.7481,58.5107,58.7332,84140.0
2017-12-07 10:00:00,79.18,79.22,79.12,79.2,147232.0,58.7258,58.7555,58.6813,58.7406,147232.0
2017-12-07 10:30:00,79.2,79.32,79.04,79.31,140475.0,58.7406,58.8296,58.622,58.8222,140475.0
2017-12-07 11:00:00,79.32,79.33,79.21,79.33,74147.0,58.8296,58.8371,58.7481,58.8371,74147.0
2017-12-07 11:30:00,79.34,79.39,79.26,79.33,62051.0,58.8445,58.8816,58.7851,58.8371,62051.0
2017-12-07 12:00:00,79.33,79.36,79.23,79.32,36100.0,58.8371,58.8593,58.7629,58.8296,36100.0
2017-12-07 12:30:00,79.31,79.42,79.3,79.36,37278.0,58.8222,58.9038,58.8148,58.8593,37278.0
2017-12-07 13:00:00,79.36,79.38,79.3,79.36,28944.0,58.8593,58.8741,58.8148,58.8593,28944.0
2017-12-07 13:30:00,79.37,79.38,79.25,79.26,30332.0,58.8667,58.8741,58.7777,58.7851,30332.0
2017-12-07 14:00:00,79.26,79.28,79.13,79.13,42818.0,58.7851,58.8,58.6887,58.6887,42818.0
2017-12-07 14:30:00,79.14,79.17,79.06,79.14,25820.0,58.6961,58.7184,58.6368,58.6961,25820.0
2017-12-07 15:00:00,79.15,79.29,79.14,79.25,43284.0,58.7036,58.8074,58.6961,58.7777,43284.0
2017-12-07 15:30:00,79.25,79.37,79.24,79.35,112842.0,58.7777,58.8667,58.7703,58.8519,112842.0
2017-12-08 09:30:00,79.45,79.67,79.33,79.66,93225.0,58.9261,59.0892,58.8371,59.0818,93225.0
2017-12-08 10:00:00,79.64,79.64,79.39,79.5,94588.0,59.067,59.067,58.8816,58.9631,94588.0
2017-12-08 10:30:00,79.5,79.68,79.49,79.62,99902.0,58.9631,59.0966,58.9557,59.0521,99902.0
2017-12-08 11:00:00,79.62,79.66,79.44,79.47,68508.0,59.0521,59.0818,58.9186,58.9409,68508.0
2017-12-08 11:30:00,79.47,79.64,79.46,79.61,60794.0,58.9409,59.067,58.9335,59.0447,60794.0
2017-12-08 12:00:00,79.61,79.66,79.58,79.65,58737.0,59.0447,59.0818,59.0225,59.0744,58737.0
2017-12-08 12:30:00,79.65,79.67,79.59,79.63,32013.0,59.0744,59.0892,59.0299,59.0596,32013.0
2017-12-08 13:00:00,79.63,79.66,79.49,79.49,55286.0,59.0596,59.0818,58.9557,58.9557,55286.0
2017-12-08 13:30:00,79.51,79.54,79.48,79.5,44913.0,58.9706,58.9928,58.9483,58.9631,44913.0
2017-12-08 14:00:00,79.51,79.52,79.47,79.5,51407.0,58.9706,58.978,58.9409,58.9631,51407.0
2017-12-08 14:30:00,79.49,79.59,79.48,79.57,33950.0,58.9557,59.0299,58.9483,59.0151,33950.0
2017-12-08 15:00:00,79.55,79.66,79.53,79.64,32616.0,59.0002,59.0818,58.9854,59.067,32616.0
2017-12-08 15:30:00,79.63,79.66,79.6,79.63,88988.0,59.0596,59.0818,59.0373,59.0596,88988.0
2017-12-11 09:30:00,79.76,79.76,79.5,79.58,57427.0,59.156,59.156,58.9631,59.0225,57427.0
2017-12-11 10:00:00,79.58,79.76,79.55,79.58,35605.0,59.0225,59.156,59.0002,59.0225,35605.0
2017-12-11 10:30:00,79.59,79.69,79.47,79.49,35768.0,59.0299,59.1041,58.9409,58.9557,35768.0
2017-12-11 11:00:00,79.49,79.51,79.29,79.31,23678.0,58.9557,58.9706,58.8074,58.8222,23678.0
2017-12-11 11:30:00,79.31,79.39,79.23,79.32,71330.0,58.8222,58.8816,58.7629,58.8296,71330.0
2017-12-11 12:00:00,79.32,79.35,79.27,79.35,23314.0,58.8296,58.8519,58.7926,58.8519,23314.0
2017-12-11 12:30:00,79.36,79.44,79.29,79.33,38563.0,58.8593,58.9186,58.8074,58.8371,38563.0
2017-12-11 13:00:00,79.33,79.33,79.25,79.29,34622.0,58.8371,58.8371,58.7777,58.8074,34622.0
2017-12-11 13:30:00,79.29,79.35,79.26,79.26,28770.0,58.8074,58.8519,58.7851,58.7851,28770.0
2017-12-11 14:00:00,79.27,79.27,79.16,79.25,59194.0,58.7926,58.7926,58.711,58.7777,59194.0
2017-12-11 14:30:00,79.24,79.25,79.15,79.18,31099.0,58.7703,58.7777,58.7036,58.7258,31099.0
2017-12-11 15:00:00,79.19,79.31,79.15,79.16,44701.0,58.7332,58.8222,58.7036,58.711,44701.0
2017-12-11 15:30:00,79.16,79.21,79.15,79.2,87329.0,58.711,58.7481,58.7036,58.7406,87329.0
2017-12-12 09:30:00,79.41,79.52,79.23,79.3,66521.0,58.8964,58.978,58.7629,58.8148,66521.0
2017-12-12 10:00:00,79.31,79.32,79.15,79.25,43710.0,58.8222,58.8296,58.7036,58.7777,43710.0
2017-12-12 10:30:00,79.27,79.3,79.16,79.17,36061.0,58.7926,58.8148,58.711,58.7184,36061.0
2017-12-12 11:00:00,79.17,79.24,79.13,79.24,39327.0,58.7184,58.7703,58.6887,58.7703,39327.0
2017-12-12 11:30:00,79.23,79.27,79.14,79.19,33911.0,58.7629,58.7926,58.6961,58.7332,33911.0
2017-12-12 12:00:00,79.19,79.22,79.14,79.19,27237.0,58.7332,58.7555,58.6961,58.7332,27237.0
2017-12-12 12:30:00,79.19,79.26,79.16,79.25,58759.0,58.7332,58.7851,58.711,58.7777,58759.0
2017-12-12 13:00:00,79.25,79.25,79.18,79.19,29947.0,58.7777,58.7777,58.7258,58.7332,29947.0
2017-12-12 13:30:00,79.19,79.26,79.19,79.25,40993.0,58.7332,58.7851,58.7332,58.7777,40993.0
2017-12-12 14:00:00,79.25,79.35,79.2,79.34,166037.0,58.7777,58.8519,58.7406,58.8445,166037.0
2017-12-12 14:30:00,79.35,79.36,79.31,79.36,45044.0,58.8519,58.8593,58.8222,58.8593,45044.0
2017-12-12 15:00:00,79.35,79.5,79.34,79.49,47182.0,58.8519,58.9631,58.8445,58.9557,47182.0
2017-12-12 15:30:00,79.49,79.49,79.31,79.39,122424.0,58.9557,58.9557,58.8222,58.8816,122424.0
2017-12-13 09:30:00,79.5,79.95,79.5,79.73,74856.0,58.9631,59.2969,58.9631,59.1337,74856.0
2017-12-13 10:00:00,79.73,79.9,79.68,79.89,76917.0,59.1337,59.2598,59.0966,59.2524,76917.0
2017-12-13 10:30:00,79.89,79.95,79.8,79.95,80206.0,59.2524,59.2969,59.1856,59.2969,80206.0
2017-12-13 11:00:00,79.95,79.95,79.82,79.87,39162.0,59.2969,59.2969,59.2005,59.2376,39162.0
2017-12-13 11:30:00,79.87,79.89,79.63,79.68,46075.0,59.2376,59.2524,59.0596,59.0966,46075.0
2017-12-13 12:00:00,79.67,79.68,79.49,79.64,49864.0,59.0892,59.0966,58.9557,59.067,49864.0
2017-12-13 12:30:00,79.63,79.69,79.47,79.49,41835.0,59.0596,59.1041,58.9409,58.9557,41835.0
2017-12-13 13:00:00,79.48,79.53,79.38,79.4,62332.0,58.9483,58.9854,58.8741,58.889,62332.0
2017-12-13 13:30:00,79.4,79.56,79.37,79.52,96335.0,58.889,59.0076,58.8667,58.978,96335.0
2017-12-13 14:00:00,79.56,79.67,79.48,79.62,81648.0,59.0076,59.0892,58.9483,59.0521,81648.0
2017-12-13 14:30:00,79.64,79.91,79.62,79.88,123456.0,59.067,59.2672,59.0521,59.245,123456.0
2017-12-13 15:00:00,79.88,79.88,79.6,79.61,70983.0,59.245,59.245,59.0373,59.0447,70983.0
2017-12-13 15:30:00,79.61,79.66,79.51,79.61,206222.0,59.0447,59.0818,58.9706,59.0447,206222.0
2017-12-14 09:30:00,79.67,79.71,79.35,79.47,65108.0,59.0892,59.1189,58.8519,58.9409,65108.0
2017-12-14 10:00:00,79.48,79.58,79.25,79.26,57727.0,58.9483,59.0225,58.7777,58.7851,57727.0
2017-12-14 10:30:00,79.27,79.54,79.26,79.49,62505.0,58.7926,58.9928,58.7851,58.9557,62505.0
2017-12-14 11:00:00,79.48,79.49,79.32,79.34,42004.0,58.9483,58.9557,58.8296,58.8445,42004.0
2017-12-14 11:30:00,79.34,79.38,79.2,79.35,54398.0,58.8445,58.8741,58.7406,58.8519,54398.0
2017-12-14 12:00:00,79.35,79.4,79.23,79.29,51886.0,58.8519,58.889,58.7629,58.8074,51886.0
2017-12-14 12:30:00,79.31,79.52,79.29,79.51,41533.0,58.8222,58.978,58.8074,58.9706,41533.0
2017-12-14 13:00:00,79.51,79.8,79.47,79.64,58029.0,58.9706,59.1856,58.9409,59.067,58029.0
2017-12-14 13:30:00,79.66,79.67,79.48,79.56,34801.0,59.0818,59.0892,58.9483,59.0076,34801.0
2017-12-14 14:00:00,79.57,79.78,79.54,79.58,37491.0,59.0151,59.1708,58.9928,59.0225,37491.0
2017-12-14 14:30:00,79.58,79.63,79.5,79.6,33244.0,59.0225,59.0596,58.9631,59.0373,33244.0
2017-12-14 15:00:00,79.6,79.64,79.4,79.49,57309.0,59.0373,59.067,58.889,58.9557,57309.0
2017-12-14 15:30:00,79.5,79.58,79.43,79.55,122636.0,58.9631,59.0225,58.9112,59.0002,122636.0
2017-12-15 09:30:00,79.66,79.72,79.4,79.72,108399.0,59.0818,59.1263,58.889,59.1263,108399.0
2017-12-15 10:00:00,79.72,79.99,79.64,79.97,84233.0,59.1263,59.3266,59.067,59.3117,84233.0
2017-12-15 10:30:00,79.93,80.04,79.79,79.8,102551.0,59.2821,59.3636,59.1782,59.1856,102551.0
2017-12-15 11:00:00,79.81,79.9,79.71,79.79,52045.0,59.1931,59.2598,59.1189,59.1782,52045.0
2017-12-15 11:30:00,79.81,79.85,79.69,79.72,32006.0,59.1931,59.2227,59.1041,59.1263,32006.0
2017-12-15 12:00:00,79.73,79.74,79.58,79.61,21968.0,59.1337,59.1411,59.0225,59.0447,21968.0
2017-12-15 12:30:00,79.61,79.66,79.53,79.63,34871.0,59.0447,59.0818,58.9854,59.0596,34871.0
2017-12-15 13:00:00,79.62,79.64,79.54,79.55,20171.0,59.0521,59.067,58.9928,59.0002,20171.0
2017-12-15 13:30:00,79.55,79.6,79.44,79.51,30251.0,59.0002,59.0373,58.9186,58.9706,30251.0
2017-12-15 14:00:00,79.51,79.54,79.42,79.45,40981.0,58.9706,58.9928,58.9038,58.9261,40981.0
2017-12-15 14:30:00,79.46,79.56,79.46,79.5,44006.0,58.9335,59.0076,58.9335,58.9631,44006.0
2017-12-15 15:00:00,79.49,79.51,79.41,79.47,31577.0,58.9557,58.9706,58.8964,58.9409,31577.0
2017-12-15 15:30:00,79.47,79.5,79.07,79.17,206808.0,58.9409,58.9631,58.6442,58.7184,206808.0
2017-12-18 09:30:00,79.61,79.85,79.23,79.84,104938.0,59.0447,59.2227,58.7629,59.2153,104938.0
2017-12-18 10:00:00,79.84,79.98,79.81,79.83,44894.0,59.2153,59.3191,59.1931,59.2079,44894.0
2017-12-18 10:30:00,79.84,79.99,79.79,79.96,34412.0,59.2153,59.3266,59.1782,59.3043,34412.0
2017-12-18 11:00:00,79.97,80.0,79.91,79.96,27791.0,59.3117,59.334,59.2672,59.3043,27791.0
2017-12-18 11:30:00,79.96,80.04,79.96,80.02,40960.0,59.3043,59.3636,59.3043,59.3488,40960.0
2017-12-18 12:00:00,80.01,80.02,79.87,79.87,13833.0,59.3414,59.3488,59.2376,59.2376,13833.0
2017-12-18 12:30:00,79.88,79.91,79.82,79.87,28845.0,59.245,59.2672,59.2005,59.2376,28845.0
2017-12-18 13:00:00,79.87,79.89,79.82,79.86,22442.0,59.2376,59.2524,59.2005,59.2301,22442.0
2017-12-18 13:30:00,79.86,79.86,79.65,79.65,28521.0,59.2301,59.2301,59.0744,59.0744,28521.0
2017-12-18 14:00:00,79.66,79.74,79.64,79.65,19437.0,59.0818,59.1411,59.067,59.0744,19437.0
2017-12-18 14:30:00,79.63,79.69,79.57,79.58,31541.0,59.0596,59.1041,59.0151,59.0225,31541.0
2017-12-18 15:00:00,79.58,79.61,79.42,79.45,39749.0,59.0225,59.0447,58.9038,58.9261,39749.0
2017-12-18 15:30:00,79.45,79.58,79.42,79.58,59264.0,58.9261,59.0225,58.9038,59.0225,59264.0
2017-12-19 09:30:00,79.75,80.04,79.69,80.01,66961.0,59.1486,59.3636,59.1041,59.3414,66961.0
2017-12-19 10:00:00,80.03,80.16,79.83,79.83,55498.0,59.3562,59.4526,59.2079,59.2079,55498.0
2017-12-19 10:30:00,79.83,80.02,79.79,79.9,52517.0,59.2079,59.3488,59.1782,59.2598,52517.0
2017-12-19 11:00:00,79.91,80.04,79.87,80.01,68505.0,59.2672,59.3636,59.2376,59.3414,68505.0
2017-12-19 11:30:00,80.0,80.07,79.89,79.97,32304.0,59.334,59.3859,59.2524,59.3117,32304.0
2017-12-19 12:00:00,79.95,80.09,79.94,79.99,39384.0,59.2969,59.4007,59.2895,59.3266,39384.0
2017-12-19 12:30:00,79.99,80.03,79.94,80.02,23741.0,59.3266,59.3562,59.2895,59.3488,23741.0
2017-12-19 13:00:00,80.01,80.15,79.99,80.12,23393.0,59.3414,59.4452,59.3266,59.423,23393.0
2017-12-19 13:30:00,80.11,80.14,80.04,80.09,14231.0,59.4156,59.4378,59.3636,59.4007,14231.0
2017-12-19 14:00:00,80.09,80.12,80.05,80.07,14235.0,59.4007,59.423,59.3711,59.3859,14235.0
2017-12-19 14:30:00,80.07,80.08,79.95,79.98,28672.0,59.3859,59.3933,59.2969,59.3191,28672.0
2017-12-19 15:00:00,79.98,79.98,79.89,79.91,36855.0,59.3191,59.3191,59.2524,59.2672,36855.0
2017-12-19 15:30:00,79.92,79.95,79.75,79.75,72877.0,59.2746,59.2969,59.1486,59.1486,72877.0
2017-12-20 09:30:00,80.14,80.15,79.9,80.07,79342.0,59.4378,59.4452,59.2598,59.3859,79342.0
2017-12-20 10:00:00,80.05,80.05,79.87,79.92,31203.0,59.3711,59.3711,59.2376,59.2746,31203.0
2017-12-20 10:30:00,79.92,79.94,79.64,79.67,48084.0,59.2746,59.2895,59.067,59.0892,48084.0
2017-12-20 11:00:00,79.69,79.83,79.65,79.79,23763.0,59.1041,59.2079,59.0744,59.1782,23763.0
2017-12-20 11:30:00,79.79,79.9,79.67,79.68,20400.0,59.1782,59.2598,59.0892,59.0966,20400.0
2017-12-20 12:00:00,79.67,79.72,79.61,79.61,12010.0,59.0892,59.1263,59.0447,59.0447,12010.0
2017-12-20 12:30:00,79.6,79.67,79.55,79.66,20953.0,59.0373,59.0892,59.0002,59.0818,20953.0
2017-12-20 13:00:00,79.66,79.79,79.66,79.76,19385.0,59.0818,59.1782,59.0818,59.156,19385.0
2017-12-20 13:30:00,79.78,79.79,79.63,79.63,18252.0,59.1708,59.1782,59.0596,59.0596,18252.0
2017-12-20 14:00:00,79.64,79.76,79.63,79.75,18180.0,59.067,59.156,59.0596,59.1486,18180.0
2017-12-20 14:30:00,79.75,79.79,79.71,79.77,26374.0,59.1486,59.1782,59.1189,59.1634,26374.0
2017-12-20 15:00:00,79.78,79.85,79.78,79.82,36726.0,59.1708,59.2227,59.1708,59.2005,36726.0
2017-12-20 15:30:00,79.83,79.88,79.81,79.83,60252.0,59.2079,59.245,59.1931,59.2079,60252.0
2017-12-21 09:30:00,80.19,80.67,80.1,80.6,98612.0,59.4749,59.8309,59.4081,59.779,98612.0
2017-12-21 10:00:00,80.58,80.72,80.5,80.7,61752.0,59.7641,59.868,59.7048,59.8531,61752.0
2017-12-21 10:30:00,80.69,80.96,80.68,80.77,74213.0,59.8457,60.046,59.8383,59.9051,74213.0
2017-12-21 11:00:00,80.77,80.78,80.56,80.64,44958.0,59.9051,59.9125,59.7493,59.8086,44958.0
2017-12-21 11:30:00,80.64,80.68,80.54,80.65,22843.0,59.8086,59.8383,59.7345,59.8161,22843.0
2017-12-21 12:00:00,80.65,80.87,80.65,80.83,49486.0,59.8161,59.9792,59.8161,59.9496,49486.0
2017-12-21 12:30:00,80.81,80.92,80.74,80.91,43333.0,59.9347,60.0163,59.8828,60.0089,43333.0
2017-12-21 13:00:00,80.92,80.92,80.82,80.86,24495.0,60.0163,60.0163,59.9422,59.9718,24495.0
2017-12-21 13:30:00,80.87,80.89,80.75,80.83,38074.0,59.9792,59.9941,59.8902,59.9496,38074.0
2017-12-21 14:00:00,80.83,80.87,80.8,80.83,28162.0,59.9496,59.9792,59.9273,59.9496,28162.0
2017-12-21 14:30:00,80.82,80.84,80.76,80.8,33732.0,59.9422,59.957,59.8976,59.9273,33732.0
2017-12-21 15:00:00,80.82,80.83,80.73,80.77,37341.0,59.9422,59.9496,59.8754,59.9051,37341.0
2017-12-21 15:30:00,80.78,80.8,80.68,80.73,170246.0,59.9125,59.9273,59.8383,59.8754,170246.0
2017-12-22 09:30:00,80.44,80.59,80.36,80.51,63394.0,59.6603,59.7716,59.601,59.7122,63394.0
2017-12-22 10:00:00,80.52,80.53,80.23,80.38,48058.0,59.7196,59.7271,59.5046,59.6158,48058.0
2017-12-22 10:30:00,80.36,80.39,80.19,80.25,27708.0,59.601,59.6232,59.4749,59.5194,27708.0
2017-12-22 11:00:00,80.24,80.34,80.22,80.33,22074.0,59.512,59.5861,59.4971,59.5787,22074.0
2017-12-22 11:30:00,80.33,80.33,80.26,80.29,29116.0,59.5787,59.5787,59.5268,59.5491,29116.0
2017-12-22 12:00:00,80.3,80.43,80.3,80.42,16206.0,59.5565,59.6529,59.5565,59.6455,16206.0
2017-12-22 12:30:00,80.43,80.44,80.35,80.41,11847.0,59.6529,59.6603,59.5936,59.6381,11847.0
2017-12-22 13:00:00,80.4,80.48,80.39,80.45,18254.0,59.6306,59.69,59.6232,59.6677,18254.0
2017-12-22 13:30:00,80.46,80.53,80.44,80.5,25213.0,59.6751,59.7271,59.6603,59.7048,25213.0
2017-12-22 14:00:00,80.5,80.52,80.48,80.5,13124.0,59.7048,59.7196,59.69,59.7048,13124.0
2017-12-22 14:30:00,80.5,80.54,80.46,80.48,13489.0,59.7048,59.7345,59.6751,59.69,13489.0
2017-12-22 15:00:00,80.48,80.53,80.47,80.48,14788.0,59.69,59.7271,59.6826,59.69,14788.0
2017-12-22 15:30:00,80.49,80.53,80.46,80.52,95671.0,59.6974,59.7271,59.6751,59.7196,95671.0
2017-12-26 09:30:00,80.47,80.58,80.44,80.49,13666.0,59.6826,59.7641,59.6603,59.6974,13666.0
2017-12-26 10:00:00,80.49,80.5,80.35,80.39,12284.0,59.6974,59.7048,59.5936,59.6232,12284.0
2017-12-26 10:30:00,80.38,80.39,80.28,80.32,8828.0,59.6158,59.6232,59.5416,59.5713,8828.0
2017-12-26 11:00:00,80.31,80.44,80.27,80.42,10296.0,59.5639,59.6603,59.5342,59.6455,10296.0
2017-12-26 11:30:00,80.43,80.43,80.36,80.38,6212.0,59.6529,59.6529,59.601,59.6158,6212.0
2017-12-26 12:00:00,80.39,80.4,80.36,80.37,5536.0,59.6232,59.6306,59.601,59.6084,5536.0
2017-12-26 12:30:00,80.37,80.39,80.32,80.33,5910.0,59.6084,59.6232,59.5713,59.5787,5910.0
2017-12-26 13:00:00,80.34,80.35,80.29,80.31,9697.0,59.5861,59.5936,59.5491,59.5639,9697.0
2017-12-26 13:30:00,80.31,80.34,80.3,80.3,6349.0,59.5639,59.5861,59.5565,59.5565,6349.0
2017-12-26 14:00:00,80.3,80.36,80.29,80.35,22663.0,59.5565,59.601,59.5491,59.5936,22663.0
2017-12-26 14:30:00,80.36,80.37,80.34,80.37,5322.0,59.601,59.6084,59.5861,59.6084,5322.0
2017-12-26 15:00:00,80.37,80.38,80.32,80.34,10628.0,59.6084,59.6158,59.5713,59.5861,10628.0
2017-12-26 15:30:00,80.33,80.39,80.32,80.38,38731.0,59.5787,59.6232,59.5713,59.6158,38731.0
2017-12-27 09:30:00,80.73,81.0,80.73,80.84,83553.0,59.8754,60.0757,59.8754,59.957,83553.0
2017-12-27 10:00:00,80.85,80.98,80.82,80.9,54343.0,59.9644,60.0608,59.9422,60.0015,54343.0
2017-12-27 10:30:00,80.88,80.97,80.71,80.75,39639.0,59.9867,60.0534,59.8606,59.8902,39639.0
2017-12-27 11:00:00,80.75,80.85,80.71,80.76,29041.0,59.8902,59.9644,59.8606,59.8976,29041.0
2017-12-27 11:30:00,80.76,80.8,80.67,80.78,46221.0,59.8976,59.9273,59.8309,59.9125,46221.0
2017-12-27 12:00:00,80.78,80.85,80.76,80.82,34712.0,59.9125,59.9644,59.8976,59.9422,34712.0
2017-12-27 12:30:00,80.82,80.83,80.73,80.76,15236.0,59.9422,59.9496,59.8754,59.8976,15236.0
2017-12-27 13:00:00,80.76,80.81,80.74,80.79,12505.0,59.8976,59.9347,59.8828,59.9199,12505.0
2017-12-27 13:30:00,80.79,80.8,80.74,80.8,37812.0,59.9199,59.9273,59.8828,59.9273,37812.0
2017-12-27 14:00:00,80.8,80.82,80.69,80.7,14915.0,59.9273,59.9422,59.8457,59.8531,14915.0
2017-12-27 14:30:00,80.68,80.76,80.67,80.76,18126.0,59.8383,59.8976,59.8309,59.8976,18126.0
2017-12-27 15:00:00,80.76,80.79,80.72,80.76,36222.0,59.8976,59.9199,59.868,59.8976,36222.0
2017-12-27 15:30:00,80.76,80.91,80.73,80.85,110452.0,59.8976,60.0089,59.8754,59.9644,110452.0
2017-12-28 09:30:00,81.05,81.51,81.05,81.47,64843.0,60.1127,60.4539,60.1127,60.4242,64843.0
2017-12-28 10:00:00,81.48,81.51,81.41,81.46,58637.0,60.4317,60.4539,60.3797,60.4168,58637.0
2017-12-28 10:30:00,81.46,81.47,81.08,81.13,37115.0,60.4168,60.4242,60.135,60.1721,37115.0
2017-12-28 11:00:00,81.13,81.29,81.11,81.21,46882.0,60.1721,60.2907,60.1572,60.2314,46882.0
2017-12-28 11:30:00,81.21,81.27,81.16,81.23,41415.0,60.2314,60.2759,60.1943,60.2462,41415.0
2017-12-28 12:00:00,81.23,81.38,81.2,81.37,47476.0,60.2462,60.3575,60.224,60.3501,47476.0
2017-12-28 12:30:00,81.37,81.42,81.34,81.35,30155.0,60.3501,60.3872,60.3278,60.3352,30155.0
2017-12-28 13:00:00,81.36,81.43,81.32,81.43,32697.0,60.3427,60.3946,60.313,60.3946,32697.0
2017-12-28 13:30:00,81.43,81.52,81.4,81.5,24542.0,60.3946,60.4613,60.3723,60.4465,24542.0
2017-12-28 14:00:00,81.5,81.51,81.39,81.46,18838.0,60.4465,60.4539,60.3649,60.4168,18838.0
2017-12-28 14:30:00,81.46,81.5,81.38,81.5,27356.0,60.4168,60.4465,60.3575,60.4465,27356.0
2017-12-28 15:00:00,81.5,81.51,81.44,81.47,50337.0,60.4465,60.4539,60.402,60.4242,50337.0
2017-12-28 15:30:00,81.48,81.66,81.47,81.66,82583.0,60.4317,60.5652,60.4242,60.5652,82583.0
2017-12-29 09:30:00,81.81,81.81,81.49,81.55,35689.0,60.6764,60.6764,60.4391,60.4836,35689.0
2017-12-29 10:00:00,81.54,81.61,81.42,81.57,31999.0,60.4762,60.5281,60.3872,60.4984,31999.0
2017-12-29 10:30:00,81.59,81.6,81.43,81.6,24682.0,60.5132,60.5207,60.3946,60.5207,24682.0
2017-12-29 11:00:00,81.6,81.62,81.47,81.54,24661.0,60.5207,60.5355,60.4242,60.4762,24661.0
2017-12-29 11:30:00,81.56,81.64,81.53,81.62,18778.0,60.491,60.5503,60.4687,60.5355,18778.0
2017-12-29 12:00:00,81.62,81.75,81.62,81.67,24501.0,60.5355,60.6319,60.5355,60.5726,24501.0
2017-12-29 12:30:00,81.66,81.71,81.65,81.66,15331.0,60.5652,60.6022,60.5577,60.5652,15331.0
2017-12-29 13:00:00,81.68,81.7,81.59,81.62,18210.0,60.58,60.5948,60.5132,60.5355,18210.0
2017-12-29 13:30:00,81.63,81.67,81.53,81.55,29644.0,60.5429,60.5726,60.4687,60.4836,29644.0
2017-12-29 14:00:00,81.55,81.67,81.55,81.66,15308.0,60.4836,60.5726,60.4836,60.5652,15308.0
2017-12-29 14:30:00,81.64,81.68,81.52,81.52,19956.0,60.5503,60.58,60.4613,60.4613,19956.0
2017-12-29 15:00:00,81.52,81.64,81.51,81.63,31893.0,60.4613,60.5503,60.4539,60.5429,31893.0
2017-12-29 15:30:00,81.63,81.73,81.59,81.65,108141.0,60.5429,60.6171,60.5132,60.5577,108141.0
2018-01-02 09:30:00,81.81,81.85,81.58,81.63,41010.0,60.6764,60.7061,60.5058,60.5429,41010.0
2018-01-02 10:00:00,81.61,82.18,81.61,82.16,51189.0,60.5281,60.9508,60.5281,60.936,51189.0
2018-01-02 10:30:00,82.16,82.18,81.87,82.13,37200.0,60.936,60.9508,60.7209,60.9137,37200.0
2018-01-02 11:00:00,82.13,82.13,81.98,82.07,35886.0,60.9137,60.9137,60.8025,60.8692,35886.0
2018-01-02 11:30:00,82.07,82.11,81.95,82.05,32503.0,60.8692,60.8989,60.7802,60.8544,32503.0
2018-01-02 12:00:00,82.06,82.11,82.01,82.09,15163.0,60.8618,60.8989,60.8247,60.8841,15163.0
2018-01-02 12:30:00,82.09,82.1,81.98,82.0,15549.0,60.8841,60.8915,60.8025,60.8173,15549.0
2018-01-02 13:00:00,82.0,82.09,82.0,82.07,13271.0,60.8173,60.8841,60.8173,60.8692,13271.0
2018-01-02 13:30:00,82.08,82.12,82.03,82.12,28059.0,60.8767,60.9063,60.8396,60.9063,28059.0
2018-01-02 14:00:00,82.12,82.12,81.96,82.01,26929.0,60.9063,60.9063,60.7877,60.8247,26929.0
2018-01-02 14:30:00,82.01,82.09,81.97,82.08,32837.0,60.8247,60.8841,60.7951,60.8767,32837.0
2018-01-02 15:00:00,82.07,82.21,82.04,82.2,39144.0,60.8692,60.9731,60.847,60.9657,39144.0
2018-01-02 15:30:00,82.2,82.33,82.15,82.33,111453.0,60.9657,61.0621,60.9286,61.0621,111453.0
2018-01-03 09:30:00,82.4,82.72,82.27,82.51,76313.0,61.114,61.3513,61.0176,61.1956,76313.0
2018-01-03 10:00:00,82.5,82.85,82.48,82.83,47849.0,61.1882,61.4477,61.1733,61.4329,47849.0
2018-01-03 10:30:00,82.83,83.08,82.83,82.92,76747.0,61.4329,61.6183,61.4329,61.4997,76747.0
2018-01-03 11:00:00,82.9,82.99,82.87,82.91,26356.0,61.4848,61.5516,61.4626,61.4923,26356.0
2018-01-03 11:30:00,82.91,82.98,82.88,82.94,23732.0,61.4923,61.5442,61.47,61.5145,23732.0
2018-01-03 12:00:00,82.92,83.01,82.92,82.93,28130.0,61.4997,61.5664,61.4997,61.5071,28130.0
2018-01-03 12:30:00,82.94,83.11,82.93,83.1,31807.0,61.5145,61.6406,61.5071,61.6332,31807.0
2018-01-03 13:00:00,83.1,83.11,83.0,83.03,18396.0,61.6332,61.6406,61.559,61.5813,18396.0
2018-01-03 13:30:00,83.02,83.05,82.93,82.95,45470.0,61.5738,61.5961,61.5071,61.5219,45470.0
2018-01-03 14:00:00,82.96,82.97,82.81,82.83,32929.0,61.5293,61.5368,61.4181,61.4329,32929.0
2018-01-03 14:30:00,82.84,83.01,82.82,82.96,48571.0,61.4403,61.5664,61.4255,61.5293,48571.0
2018-01-03 15:00:00,82.96,83.01,82.95,83.01,45314.0,61.5293,61.5664,61.5219,61.5664,45314.0
2018-01-03 15:30:00,83.02,83.02,82.83,82.87,103749.0,61.5738,61.5738,61.4329,61.4626,103749.0
2018-01-04 09:30:00,83.19,83.33,82.95,82.99,92693.0,61.6999,61.8038,61.5219,61.5516,92693.0
2018-01-04 10:00:00,82.99,83.4,82.94,83.4,99732.0,61.5516,61.8557,61.5145,61.8557,99732.0
2018-01-04 10:30:00,83.4,83.68,83.4,83.58,75067.0,61.8557,62.0633,61.8557,61.9892,75067.0
2018-01-04 11:00:00,83.58,83.72,83.54,83.64,58630.0,61.9892,62.093,61.9595,62.0337,58630.0
2018-01-04 11:30:00,83.66,83.72,83.56,83.59,49015.0,62.0485,62.093,61.9743,61.9966,49015.0
2018-01-04 12:00:00,83.59,83.72,83.52,83.65,28268.0,61.9966,62.093,61.9447,62.0411,28268.0
2018-01-04 12:30:00,83.63,83.83,83.59,83.77,29417.0,62.0263,62.1746,61.9966,62.1301,29417.0
2018-01-04 13:00:00,83.77,83.79,83.68,83.71,22716.0,62.1301,62.1449,62.0633,62.0856,22716.0
2018-01-04 13:30:00,83.73,83.8,83.72,83.8,13839.0,62.1004,62.1523,62.093,62.1523,13839.0
2018-01-04 14:00:00,83.8,83.86,83.78,83.83,32051.0,62.1523,62.1968,62.1375,62.1746,32051.0
2018-01-04 14:30:00,83.83,84.12,83.8,84.1,98462.0,62.1746,62.3897,62.1523,62.3748,98462.0
2018-01-04 15:00:00,84.1,84.11,83.91,83.96,45261.0,62.3748,62.3823,62.2339,62.271,45261.0
2018-01-04 15:30:00,83.96,84.04,83.9,83.91,109569.0,62.271,62.3303,62.2265,62.2339,109569.0
2018-01-05 09:30:00,84.5,84.7,84.31,84.47,97081.0,62.6715,62.8198,62.5306,62.6493,97081.0
2018-01-05 10:00:00,84.52,84.55,84.38,84.48,27413.0,62.6863,62.7086,62.5825,62.6567,27413.0
2018-01-05 10:30:00,84.48,84.62,84.47,84.62,31538.0,62.6567,62.7605,62.6493,62.7605,31538.0
2018-01-05 11:00:00,84.61,84.66,84.54,84.59,20006.0,62.7531,62.7902,62.7012,62.7383,20006.0
2018-01-05 11:30:00,84.57,84.57,84.47,84.48,18123.0,62.7234,62.7234,62.6493,62.6567,18123.0
2018-01-05 12:00:00,84.47,84.49,84.41,84.46,21781.0,62.6493,62.6641,62.6048,62.6418,21781.0
2018-01-05 12:30:00,84.45,84.51,84.41,84.48,14301.0,62.6344,62.6789,62.6048,62.6567,14301.0
2018-01-05 13:00:00,84.48,84.57,84.48,84.55,10215.0,62.6567,62.7234,62.6567,62.7086,10215.0
2018-01-05 13:30:00,84.56,84.56,84.48,84.53,17649.0,62.716,62.716,62.6567,62.6938,17649.0
2018-01-05 14:00:00,84.54,84.55,84.48,84.53,18610.0,62.7012,62.7086,62.6567,62.6938,18610.0
2018-01-05 14:30:00,84.53,84.54,84.45,84.46,23407.0,62.6938,62.7012,62.6344,62.6418,23407.0
2018-01-05 15:00:00,84.46,84.5,84.44,84.47,18421.0,62.6418,62.6715,62.627,62.6493,18421.0
2018-01-05 15:30:00,84.47,84.5,84.4,84.4,63004.0,62.6493,62.6715,62.5973,62.5973,63004.0
2018-01-08 09:30:00,84.35,84.53,84.12,84.16,46586.0,62.5603,62.6938,62.3897,62.4193,46586.0
2018-01-08 10:00:00,84.15,84.17,84.07,84.14,34066.0,62.4119,62.4268,62.3526,62.4045,34066.0
2018-01-08 10:30:00,84.16,84.26,84.04,84.11,26932.0,62.4193,62.4935,62.3303,62.3823,26932.0
2018-01-08 11:00:00,84.1,84.33,84.09,84.14,26353.0,62.3748,62.5454,62.3674,62.4045,26353.0
2018-01-08 11:30:00,84.15,84.25,84.04,84.05,17075.0,62.4119,62.4861,62.3303,62.3378,17075.0
2018-01-08 12:00:00,84.05,84.12,84.02,84.12,41348.0,62.3378,62.3897,62.3155,62.3897,41348.0
2018-01-08 12:30:00,84.14,84.18,84.03,84.03,37425.0,62.4045,62.4342,62.3229,62.3229,37425.0
2018-01-08 13:00:00,84.03,84.04,83.97,84.0,27619.0,62.3229,62.3303,62.2784,62.3007,27619.0
2018-01-08 13:30:00,83.99,84.01,83.96,83.99,13938.0,62.2933,62.3081,62.271,62.2933,13938.0
2018-01-08 14:00:00,83.99,84.13,83.98,84.05,23913.0,62.2933,62.3971,62.2858,62.3378,23913.0
2018-01-08 14:30:00,84.05,84.16,84.05,84.11,27361.0,62.3378,62.4193,62.3378,62.3823,27361.0
2018-01-08 15:00:00,84.1,84.11,83.98,84.09,25107.0,62.3748,62.3823,62.2858,62.3674,25107.0
2018-01-08 15:30:00,84.09,84.1,83.99,84.02,88948.0,62.3674,62.3748,62.2933,62.3155,88948.0
2018-01-09 09:30:00,83.91,84.15,83.87,83.89,61804.0,62.2339,62.4119,62.2043,62.2191,61804.0
2018-01-09 10:00:00,83.9,83.98,83.83,83.83,25587.0,62.2265,62.2858,62.1746,62.1746,25587.0
2018-01-09 10:30:00,83.82,83.93,83.8,83.87,27545.0,62.1672,62.2488,62.1523,62.2043,27545.0
2018-01-09 11:00:00,83.87,84.06,83.85,84.06,24263.0,62.2043,62.3452,62.1894,62.3452,24263.0
2018-01-09 11:30:00,84.05,84.08,83.98,84.02,25745.0,62.3378,62.36,62.2858,62.3155,25745.0
2018-01-09 12:00:00,84.01,84.07,84.0,84.05,19088.0,62.3081,62.3526,62.3007,62.3378,19088.0
2018-01-09 12:30:00,84.04,84.18,84.03,84.15,23809.0,62.3303,62.4342,62.3229,62.4119,23809.0
2018-01-09 13:00:00,84.16,84.3,84.14,84.24,31107.0,62.4193,62.5232,62.4045,62.4787,31107.0
2018-01-09 13:30:00,84.26,84.27,84.17,84.24,25707.0,62.4935,62.5009,62.4268,62.4787,25707.0
2018-01-09 14:00:00,84.23,84.31,84.19,84.29,14559.0,62.4713,62.5306,62.4416,62.5158,14559.0
2018-01-09 14:30:00,84.29,84.37,84.25,84.26,18121.0,62.5158,62.5751,62.4861,62.4935,18121.0
2018-01-09 15:00:00,84.26,84.26,84.11,84.12,22791.0,62.4935,62.4935,62.3823,62.3897,22791.0
2018-01-09 15:30:00,84.11,84.24,84.11,84.12,66764.0,62.3823,62.4787,62.3823,62.3897,66764.0
2018-01-10 09:30:00,84.09,84.19,83.77,84.19,88581.0,62.3674,62.4416,62.1301,62.4416,88581.0
2018-01-10 10:00:00,84.23,84.52,84.19,84.46,42943.0,62.4713,62.6863,62.4416,62.6418,42943.0
2018-01-10 10:30:00,84.45,84.49,84.22,84.36,44724.0,62.6344,62.6641,62.4638,62.5677,44724.0
2018-01-10 11:00:00,84.37,84.4,84.18,84.25,24735.0,62.5751,62.5973,62.4342,62.4861,24735.0
2018-01-10 11:30:00,84.28,84.33,84.2,84.26,36034.0,62.5083,62.5454,62.449,62.4935,36034.0
2018-01-10 12:00:00,84.27,84.35,84.18,84.21,22883.0,62.5009,62.5603,62.4342,62.4564,22883.0
2018-01-10 12:30:00,84.18,84.28,84.13,84.28,17033.0,62.4342,62.5083,62.3971,62.5083,17033.0
2018-01-10 13:00:00,84.26,84.3,84.21,84.26,13206.0,62.4935,62.5232,62.4564,62.4935,13206.0
2018-01-10 13:30:00,84.26,84.34,84.21,84.3,18754.0,62.4935,62.5528,62.4564,62.5232,18754.0
2018-01-10 14:00:00,84.28,84.28,83.53,83.54,81274.0,62.5083,62.5083,61.9521,61.9595,81274.0
2018-01-10 14:30:00,83.55,83.59,83.39,83.41,33151.0,61.9669,61.9966,61.8483,61.8631,33151.0
2018-01-10 15:00:00,83.39,83.81,83.36,83.49,87806.0,61.8483,62.1598,61.826,61.9224,87806.0
2018-01-10 15:30:00,83.51,83.73,83.47,83.69,136472.0,61.9373,62.1004,61.9076,62.0708,136472.0
2018-01-11 09:30:00,83.96,84.07,83.62,83.96,85412.0,62.271,62.3526,62.0188,62.271,85412.0
2018-01-11 10:00:00,83.96,84.1,83.86,84.0,63717.0,62.271,62.3748,62.1968,62.3007,63717.0
2018-01-11 10:30:00,84.02,84.02,83.85,83.95,42036.0,62.3155,62.3155,62.1894,62.2636,42036.0
2018-01-11 11:00:00,83.95,83.95,83.81,83.83,26393.0,62.2636,62.2636,62.1598,62.1746,26393.0
2018-01-11 11:30:00,83.82,83.9,83.76,83.87,61017.0,62.1672,62.2265,62.1227,62.2043,61017.0
2018-01-11 12:00:00,83.88,83.99,83.88,83.95,14820.0,62.2117,62.2933,62.2117,62.2636,14820.0
2018-01-11 12:30:00,83.97,84.03,83.95,83.98,17885.0,62.2784,62.3229,62.2636,62.2858,17885.0
2018-01-11 13:00:00,83.99,83.99,83.85,83.88,16706.0,62.2933,62.2933,62.1894,62.2117,16706.0
2018-01-11 13:30:00,83.9,83.96,83.82,83.88,13170.0,62.2265,62.271,62.1672,62.2117,13170.0
2018-01-11 14:00:00,83.88,83.95,83.87,83.88,11210.0,62.2117,62.2636,62.2043,62.2117,11210.0
2018-01-11 14:30:00,83.88,83.89,83.8,83.86,34962.0,62.2117,62.2191,62.1523,62.1968,34962.0
2018-01-11 15:00:00,83.86,83.97,83.82,83.9,25318.0,62.1968,62.2784,62.1672,62.2265,25318.0
2018-01-11 15:30:00,83.9,83.91,83.82,83.89,61711.0,62.2265,62.2339,62.1672,62.2191,61711.0
2018-01-12 09:30:00,84.09,84.09,83.68,83.89,61498.0,62.3674,62.3674,62.0633,62.2191,61498.0
2018-01-12 10:00:00,83.88,84.05,83.87,84.03,41411.0,62.2117,62.3378,62.2043,62.3229,41411.0
2018-01-12 10:30:00,84.04,84.22,84.04,84.07,33128.0,62.3303,62.4638,62.3303,62.3526,33128.0
2018-01-12 11:00:00,84.07,84.09,83.87,83.96,30331.0,62.3526,62.3674,62.2043,62.271,30331.0
2018-01-12 11:30:00,83.95,84.14,83.88,84.1,27602.0,62.2636,62.4045,62.2117,62.3748,27602.0
2018-01-12 12:00:00,84.1,84.25,84.1,84.18,10053.0,62.3748,62.4861,62.3748,62.4342,10053.0
2018-01-12 12:30:00,84.17,84.19,84.07,84.11,42101.0,62.4268,62.4416,62.3526,62.3823,42101.0
2018-01-12 13:00:00,84.12,84.18,84.09,84.17,13972.0,62.3897,62.4342,62.3674,62.4268,13972.0
2018-01-12 13:30:00,84.2,84.27,84.17,84.22,20787.0,62.449,62.5009,62.4268,62.4638,20787.0
2018-01-12 14:00:00,84.22,84.23,84.05,84.09,29389.0,62.4638,62.4713,62.3378,62.3674,29389.0
2018-01-12 14:30:00,84.11,84.23,84.07,84.2,21860.0,62.3823,62.4713,62.3526,62.449,21860.0
2018-01-12 15:00:00,84.21,84.25,84.15,84.23,20595.0,62.4564,62.4861,62.4119,62.4713,20595.0
2018-01-12 15:30:00,84.22,84.36,84.19,84.35,64830.0,62.4638,62.5677,62.4416,62.5603,64830.0
2018-01-16 09:30:00,85.0,85.41,84.85,85.4,107252.0,63.0424,63.3464,62.9311,63.339,107252.0
2018-01-16 10:00:00,85.41,85.63,85.37,85.55,70550.0,63.3464,63.5096,63.3168,63.4503,70550.0
2018-01-16 10:30:00,85.57,85.64,85.3,85.35,72150.0,63.4651,63.517,63.2649,63.3019,72150.0
2018-01-16 11:00:00,85.35,85.66,85.32,85.61,78487.0,63.3019,63.5319,63.2797,63.4948,78487.0
2018-01-16 11:30:00,85.61,85.71,85.42,85.51,62818.0,63.4948,63.5689,63.3539,63.4206,62818.0
2018-01-16 12:00:00,85.5,85.52,85.33,85.36,37849.0,63.4132,63.428,63.2871,63.3094,37849.0
2018-01-16 12:30:00,85.37,85.42,85.18,85.21,49025.0,63.3168,63.3539,63.1759,63.1981,49025.0
2018-01-16 13:00:00,85.21,85.21,85.02,85.14,41739.0,63.1981,63.1981,63.0572,63.1462,41739.0
2018-01-16 13:30:00,85.13,85.22,85.08,85.17,42950.0,63.1388,63.2055,63.1017,63.1684,42950.0
2018-01-16 14:00:00,85.18,85.34,85.15,85.23,49132.0,63.1759,63.2945,63.1536,63.2129,49132.0
2018-01-16 14:30:00,85.23,85.24,84.97,85.16,36172.0,63.2129,63.2204,63.0201,63.161,36172.0
2018-01-16 15:00:00,85.15,85.45,85.15,85.4,56653.0,63.1536,63.3761,63.1536,63.339,56653.0
2018-01-16 15:30:00,85.39,85.39,85.09,85.11,125085.0,63.3316,63.3316,63.1091,63.1239,125085.0
2018-01-17 09:30:00,85.32,85.55,84.66,85.08,122460.0,63.2797,63.4503,62.7902,63.1017,122460.0
2018-01-17 10:00:00,84.94,85.36,84.7,85.23,110814.0,62.9979,63.3094,62.8198,63.2129,110814.0
2018-01-17 10:30:00,85.25,85.48,85.18,85.44,38851.0,63.2278,63.3984,63.1759,63.3687,38851.0
2018-01-17 11:00:00,85.44,85.71,85.41,85.53,42573.0,63.3687,63.5689,63.3464,63.4354,42573.0
2018-01-17 11:30:00,85.55,85.6,85.42,85.51,30609.0,63.4503,63.4874,63.3539,63.4206,30609.0
2018-01-17 12:00:00,85.57,85.72,85.51,85.72,29981.0,63.4651,63.5764,63.4206,63.5764,29981.0
2018-01-17 12:30:00,85.72,85.72,85.58,85.6,22934.0,63.5764,63.5764,63.4725,63.4874,22934.0
2018-01-17 13:00:00,85.6,85.77,85.6,85.69,23766.0,63.4874,63.6134,63.4874,63.5541,23766.0
2018-01-17 13:30:00,85.72,85.86,85.71,85.84,36595.0,63.5764,63.6802,63.5689,63.6654,36595.0
2018-01-17 14:00:00,85.83,85.94,85.79,85.94,24981.0,63.6579,63.7395,63.6283,63.7395,24981.0
2018-01-17 14:30:00,85.92,86.0,85.89,85.9,31202.0,63.7247,63.784,63.7024,63.7099,31202.0
2018-01-17 15:00:00,85.91,85.92,85.65,85.66,50898.0,63.7173,63.7247,63.5244,63.5319,50898.0
2018-01-17 15:30:00,85.66,85.76,85.47,85.56,124653.0,63.5319,63.606,63.3909,63.4577,124653.0
2018-01-18 09:30:00,85.57,85.62,85.32,85.59,49193.0,63.4651,63.5022,63.2797,63.4799,49193.0
2018-01-18 10:00:00,85.6,85.78,85.6,85.7,52205.0,63.4874,63.6209,63.4874,63.5615,52205.0
2018-01-18 10:30:00,85.69,85.69,85.53,85.62,37305.0,63.5541,63.5541,63.4354,63.5022,37305.0
2018-01-18 11:00:00,85.62,85.95,85.61,85.9,37415.0,63.5022,63.7469,63.4948,63.7099,37415.0
2018-01-18 11:30:00,85.93,86.03,85.84,86.01,39667.0,63.7321,63.8063,63.6654,63.7914,39667.0
2018-01-18 12:00:00,86.0,86.2,86.0,86.04,33465.0,63.784,63.9324,63.784,63.8137,33465.0
2018-01-18 12:30:00,86.04,86.04,85.92,86.03,31118.0,63.8137,63.8137,63.7247,63.8063,31118.0
2018-01-18 13:00:00,86.03,86.06,85.95,85.99,26990.0,63.8063,63.8285,63.7469,63.7766,26990.0
2018-01-18 13:30:00,85.98,86.07,85.97,86.02,20788.0,63.7692,63.8359,63.7618,63.7989,20788.0
2018-01-18 14:00:00,86.01,86.03,85.95,85.99,22737.0,63.7914,63.8063,63.7469,63.7766,22737.0
2018-01-18 14:30:00,85.99,86.14,85.98,86.14,26374.0,63.7766,63.8879,63.7692,63.8879,26374.0
2018-01-18 15:00:00,86.14,86.27,86.12,86.19,50748.0,63.8879,63.9843,63.873,63.9249,50748.0
2018-01-18 15:30:00,86.19,86.19,85.99,86.1,70715.0,63.9249,63.9249,63.7766,63.8582,70715.0
2018-01-19 09:30:00,86.13,86.59,86.07,86.59,62237.0,63.8804,64.2216,63.8359,64.2216,62237.0
2018-01-19 10:00:00,86.58,86.73,86.46,86.72,56715.0,64.2142,64.3254,64.1252,64.318,56715.0
2018-01-19 10:30:00,86.72,86.77,86.47,86.5,43218.0,64.318,64.3551,64.1326,64.1549,43218.0
2018-01-19 11:00:00,86.51,86.57,86.39,86.5,76926.0,64.1623,64.2068,64.0733,64.1549,76926.0
2018-01-19 11:30:00,86.5,86.59,86.42,86.47,29152.0,64.1549,64.2216,64.0955,64.1326,29152.0
2018-01-19 12:00:00,86.49,86.55,86.45,86.46,25598.0,64.1474,64.1919,64.1178,64.1252,25598.0
2018-01-19 12:30:00,86.46,86.46,86.24,86.26,59923.0,64.1252,64.1252,63.962,63.9769,59923.0
2018-01-19 13:00:00,86.26,86.33,86.19,86.32,26593.0,63.9769,64.0288,63.9249,64.0214,26593.0
2018-01-19 13:30:00,86.32,86.39,86.27,86.37,41398.0,64.0214,64.0733,63.9843,64.0584,41398.0
2018-01-19 14:00:00,86.36,86.38,86.28,86.28,36027.0,64.051,64.0659,63.9917,63.9917,36027.0
2018-01-19 14:30:00,86.28,86.33,86.27,86.28,30626.0,63.9917,64.0288,63.9843,63.9917,30626.0
2018-01-19 15:00:00,86.28,86.37,86.19,86.34,31570.0,63.9917,64.0584,63.9249,64.0362,31570.0
2018-01-19 15:30:00,86.35,86.35,86.07,86.1,116223.0,64.0436,64.0436,63.8359,63.8582,116223.0
2018-01-22 09:30:00,86.56,87.1,86.5,87.02,93222.0,64.1994,64.5999,64.1549,64.5405,93222.0
2018-01-22 10:00:00,87.01,87.02,86.86,86.99,75028.0,64.5331,64.5405,64.4219,64.5183,75028.0
2018-01-22 10:30:00,86.98,86.98,86.76,86.82,36972.0,64.5109,64.5109,64.3477,64.3922,36972.0
2018-01-22 11:00:00,86.81,86.96,86.76,86.86,45426.0,64.3848,64.496,64.3477,64.4219,45426.0
2018-01-22 11:30:00,86.82,86.92,86.79,86.83,38901.0,64.3922,64.4664,64.3699,64.3996,38901.0
2018-01-22 12:00:00,86.82,86.86,86.7,86.82,31419.0,64.3922,64.4219,64.3032,64.3922,31419.0
2018-01-22 12:30:00,86.8,86.82,86.64,86.64,33882.0,64.3774,64.3922,64.2587,64.2587,33882.0
2018-01-22 13:00:00,86.64,86.71,86.55,86.61,27609.0,64.2587,64.3106,64.1919,64.2364,27609.0
2018-01-22 13:30:00,86.61,86.65,86.51,86.6,24476.0,64.2364,64.2661,64.1623,64.229,24476.0
2018-01-22 14:00:00,86.62,86.7,86.6,86.7,23819.0,64.2439,64.3032,64.229,64.3032,23819.0
2018-01-22 14:30:00,86.7,86.85,86.62,86.72,40916.0,64.3032,64.4144,64.2439,64.318,40916.0
2018-01-22 15:00:00,86.7,86.76,86.69,86.72,32404.0,64.3032,64.3477,64.2958,64.318,32404.0
2018-01-22 15:30:00,86.72,86.78,86.62,86.75,129273.0,64.318,64.3625,64.2439,64.3403,129273.0
2018-01-23 09:30:00,86.71,86.71,85.94,86.03,125510.0,64.3106,64.3106,63.7395,63.8063,125510.0
2018-01-23 10:00:00,86.03,86.2,85.77,86.17,114674.0,63.8063,63.9324,63.6134,63.9101,114674.0
2018-01-23 10:30:00,86.19,86.56,86.06,86.56,50376.0,63.9249,64.1994,63.8285,64.1994,50376.0
2018-01-23 11:00:00,86.58,86.71,86.43,86.64,48711.0,64.2142,64.3106,64.1029,64.2587,48711.0
2018-01-23 11:30:00,86.66,86.68,86.41,86.44,43501.0,64.2735,64.2884,64.0881,64.1104,43501.0
2018-01-23 12:00:00,86.45,86.46,86.26,86.36,35803.0,64.1178,64.1252,63.9769,64.051,35803.0
2018-01-23 12:30:00,86.36,86.44,86.33,86.44,23046.0,64.051,64.1104,64.0288,64.1104,23046.0
2018-01-23 13:00:00,86.42,86.52,86.4,86.49,26581.0,64.0955,64.1697,64.0807,64.1474,26581.0
2018-01-23 13:30:00,86.53,86.61,86.51,86.57,33197.0,64.1771,64.2364,64.1623,64.2068,33197.0
2018-01-23 14:00:00,86.55,86.57,86.41,86.47,30820.0,64.1919,64.2068,64.0881,64.1326,30820.0
2018-01-23 14:30:00,86.49,86.56,86.47,86.55,47187.0,64.1474,64.1994,64.1326,64.1919,47187.0
2018-01-23 15:00:00,86.54,86.54,86.32,86.34,92652.0,64.1845,64.1845,64.0214,64.0362,92652.0
2018-01-23 15:30:00,86.35,86.44,86.25,86.41,194036.0,64.0436,64.1104,63.9694,64.0881,194036.0
2018-01-24 09:30:00,86.09,86.19,85.74,86.07,128481.0,64.3952,64.47,64.1334,64.3802,128481.0
2018-01-24 10:00:00,86.07,86.17,85.74,85.86,104266.0,64.3802,64.455,64.1334,64.2231,104266.0
2018-01-24 10:30:00,85.87,86.16,85.86,85.93,63000.0,64.2306,64.4475,64.2231,64.2755,63000.0
2018-01-24 11:00:00,85.93,86.02,85.86,85.94,28499.0,64.2755,64.3428,64.2231,64.283,28499.0
2018-01-24 11:30:00,85.91,85.92,85.63,85.63,66492.0,64.2605,64.268,64.0511,64.0511,66492.0
2018-01-24 12:00:00,85.64,85.82,85.53,85.79,40751.0,64.0586,64.1932,63.9763,64.1708,40751.0
2018-01-24 12:30:00,85.78,85.79,85.69,85.73,20059.0,64.1633,64.1708,64.096,64.1259,20059.0
2018-01-24 13:00:00,85.72,85.79,85.47,85.62,65337.0,64.1184,64.1708,63.9314,64.0436,65337.0
2018-01-24 13:30:00,85.63,85.78,85.61,85.75,40565.0,64.0511,64.1633,64.0361,64.1409,40565.0
2018-01-24 14:00:00,85.75,85.93,85.71,85.9,30486.0,64.1409,64.2755,64.1109,64.2531,30486.0
2018-01-24 14:30:00,85.9,85.98,85.79,85.96,44788.0,64.2531,64.3129,64.1708,64.2979,44788.0
2018-01-24 15:00:00,85.97,86.04,85.91,85.97,63836.0,64.3054,64.3578,64.2605,64.3054,63836.0
2018-01-24 15:30:00,85.99,85.99,85.88,85.97,87340.0,64.3204,64.3204,64.2381,64.3054,87340.0
2018-01-25 09:30:00,86.13,86.13,85.61,85.77,81715.0,64.4251,64.4251,64.0361,64.1558,81715.0
2018-01-25 10:00:00,85.72,86.2,85.59,86.08,138423.0,64.1184,64.4775,64.0212,64.3877,138423.0
2018-01-25 10:30:00,86.06,86.1,85.73,85.84,80520.0,64.3727,64.4027,64.1259,64.2082,80520.0
2018-01-25 11:00:00,85.84,85.91,85.73,85.74,42552.0,64.2082,64.2605,64.1259,64.1334,42552.0
2018-01-25 11:30:00,85.75,85.9,85.71,85.79,38208.0,64.1409,64.2531,64.1109,64.1708,38208.0
2018-01-25 12:00:00,85.81,85.93,85.81,85.83,33167.0,64.1857,64.2755,64.1857,64.2007,33167.0
2018-01-25 12:30:00,85.83,85.92,85.82,85.87,27370.0,64.2007,64.268,64.1932,64.2306,27370.0
2018-01-25 13:00:00,85.85,85.9,85.73,85.83,44036.0,64.2157,64.2531,64.1259,64.2007,44036.0
2018-01-25 13:30:00,85.81,85.87,85.77,85.84,23702.0,64.1857,64.2306,64.1558,64.2082,23702.0
2018-01-25 14:00:00,85.86,85.86,85.41,85.59,50436.0,64.2231,64.2231,63.8865,64.0212,50436.0
2018-01-25 14:30:00,85.59,85.59,85.29,85.5,59097.0,64.0212,64.0212,63.7968,63.9539,59097.0
2018-01-25 15:00:00,85.5,85.56,85.4,85.41,50507.0,63.9539,63.9987,63.8791,63.8865,50507.0
2018-01-25 15:30:00,85.41,85.45,85.29,85.45,127448.0,63.8865,63.9165,63.7968,63.9165,127448.0
2018-01-26 09:30:00,85.33,85.78,85.28,85.7,54611.0,63.8267,64.1633,63.7893,64.1035,54611.0
2018-01-26 10:00:00,85.73,85.75,85.56,85.57,36248.0,64.1259,64.1409,63.9987,64.0062,36248.0
2018-01-26 10:30:00,85.56,85.86,85.5,85.82,35374.0,63.9987,64.2231,63.9539,64.1932,35374.0
2018-01-26 11:00:00,85.8,85.94,85.77,85.89,39644.0,64.1783,64.283,64.1558,64.2456,39644.0
2018-01-26 11:30:00,85.93,85.99,85.86,85.94,19768.0,64.2755,64.3204,64.2231,64.283,19768.0
2018-01-26 12:00:00,85.96,86.03,85.92,86.0,33468.0,64.2979,64.3503,64.268,64.3279,33468.0
2018-01-26 12:30:00,86.01,86.09,85.99,85.99,27820.0,64.3353,64.3952,64.3204,64.3204,27820.0
2018-01-26 13:00:00,86.01,86.03,85.91,85.92,27590.0,64.3353,64.3503,64.2605,64.268,27590.0
2018-01-26 13:30:00,85.92,86.0,85.9,85.95,41145.0,64.268,64.3279,64.2531,64.2905,41145.0
2018-01-26 14:00:00,85.96,86.09,85.9,85.9,27344.0,64.2979,64.3952,64.2531,64.2531,27344.0
2018-01-26 14:30:00,85.9,85.97,85.85,85.9,36297.0,64.2531,64.3054,64.2157,64.2531,36297.0
2018-01-26 15:00:00,85.89,85.89,85.75,85.76,48598.0,64.2456,64.2456,64.1409,64.1483,48598.0
2018-01-26 15:30:00,85.77,85.83,85.69,85.83,104202.0,64.1558,64.2007,64.096,64.2007,104202.0
2018-01-29 09:30:00,85.46,85.58,85.32,85.38,106467.0,63.9239,64.0137,63.8192,63.8641,106467.0
2018-01-29 10:00:00,85.37,85.56,85.28,85.56,52735.0,63.8566,63.9987,63.7893,63.9987,52735.0
2018-01-29 10:30:00,85.56,85.56,85.26,85.39,37351.0,63.9987,63.9987,63.7743,63.8716,37351.0
2018-01-29 11:00:00,85.38,85.39,85.24,85.35,43838.0,63.8641,63.8716,63.7594,63.8417,43838.0
2018-01-29 11:30:00,85.32,85.48,85.22,85.32,37699.0,63.8192,63.9389,63.7444,63.8192,37699.0
2018-01-29 12:00:00,85.31,85.31,85.24,85.29,23164.0,63.8117,63.8117,63.7594,63.7968,23164.0
2018-01-29 12:30:00,85.29,85.35,85.25,85.33,19037.0,63.7968,63.8417,63.7669,63.8267,19037.0
2018-01-29 13:00:00,85.33,85.38,85.27,85.36,45455.0,63.8267,63.8641,63.7818,63.8491,45455.0
2018-01-29 13:30:00,85.36,85.37,85.32,85.35,20327.0,63.8491,63.8566,63.8192,63.8417,20327.0
2018-01-29 14:00:00,85.35,85.45,85.32,85.39,28274.0,63.8417,63.9165,63.8192,63.8716,28274.0
2018-01-29 14:30:00,85.4,85.4,85.2,85.34,55496.0,63.8791,63.8791,63.7295,63.8342,55496.0
2018-01-29 15:00:00,85.35,85.47,85.35,85.37,28437.0,63.8417,63.9314,63.8417,63.8566,28437.0
2018-01-29 15:30:00,85.36,85.39,85.16,85.24,107703.0,63.8491,63.8716,63.6995,63.7594,107703.0
2018-01-30 09:30:00,84.82,85.76,84.77,85.74,122286.0,63.4452,64.1483,63.4078,64.1334,122286.0
2018-01-30 10:00:00,85.74,85.86,85.58,85.84,72046.0,64.1334,64.2231,64.0137,64.2082,72046.0
2018-01-30 10:30:00,85.84,85.95,85.6,85.75,54230.0,64.2082,64.2905,64.0287,64.1409,54230.0
2018-01-30 11:00:00,85.77,85.82,85.64,85.66,32095.0,64.1558,64.1932,64.0586,64.0735,32095.0
2018-01-30 11:30:00,85.66,85.82,85.53,85.82,47138.0,64.0735,64.1932,63.9763,64.1932,47138.0
2018-01-30 12:00:00,85.81,85.97,85.74,85.96,36428.0,64.1857,64.3054,64.1334,64.2979,36428.0
2018-01-30 12:30:00,85.96,86.04,85.9,85.95,34297.0,64.2979,64.3578,64.2531,64.2905,34297.0
2018-01-30 13:00:00,85.97,85.97,85.77,85.83,27712.0,64.3054,64.3054,64.1558,64.2007,27712.0
2018-01-30 13:30:00,85.83,85.96,85.81,85.91,27869.0,64.2007,64.2979,64.1857,64.2605,27869.0
2018-01-30 14:00:00,85.91,85.93,85.69,85.79,43764.0,64.2605,64.2755,64.096,64.1708,43764.0
2018-01-30 14:30:00,85.79,85.85,85.66,85.78,41962.0,64.1708,64.2157,64.0735,64.1633,41962.0
2018-01-30 15:00:00,85.78,85.85,85.74,85.79,50937.0,64.1633,64.2157,64.1334,64.1708,50937.0
2018-01-30 15:30:00,85.79,85.8,85.51,85.54,175574.0,64.1708,64.1783,63.9613,63.9838,175574.0
2018-01-31 09:30:00,85.75,85.98,85.74,85.79,61476.0,64.1409,64.3129,64.1334,64.1708,61476.0
2018-01-31 10:00:00,85.78,85.88,85.62,85.75,46571.0,64.1633,64.2381,64.0436,64.1409,46571.0
2018-01-31 10:30:00,85.73,85.74,85.43,85.62,47603.0,64.1259,64.1334,63.9015,64.0436,47603.0
2018-01-31 11:00:00,85.64,85.76,85.47,85.5,44585.0,64.0586,64.1483,63.9314,63.9539,44585.0
2018-01-31 11:30:00,85.5,85.6,85.42,85.53,40299.0,63.9539,64.0287,63.894,63.9763,40299.0
2018-01-31 12:00:00,85.51,85.73,85.5,85.71,24175.0,63.9613,64.1259,63.9539,64.1109,24175.0
2018-01-31 12:30:00,85.7,85.77,85.59,85.6,22772.0,64.1035,64.1558,64.0212,64.0287,22772.0
2018-01-31 13:00:00,85.59,85.81,85.59,85.81,23736.0,64.0212,64.1857,64.0212,64.1857,23736.0
2018-01-31 13:30:00,85.81,85.92,85.8,85.86,28469.0,64.1857,64.268,64.1783,64.2231,28469.0
2018-01-31 14:00:00,85.85,86.06,85.69,85.82,47321.0,64.2157,64.3727,64.096,64.1932,47321.0
2018-01-31 14:30:00,85.81,85.83,85.66,85.82,43190.0,64.1857,64.2007,64.0735,64.1932,43190.0
2018-01-31 15:00:00,85.81,85.88,85.75,85.85,44002.0,64.1857,64.2381,64.1409,64.2157,44002.0
2018-01-31 15:30:00,85.85,85.92,85.64,85.65,182949.0,64.2157,64.268,64.0586,64.0661,182949.0
2018-02-01 09:30:00,85.3,85.39,84.62,84.97,78799.0,63.8043,63.8716,63.2956,63.5574,78799.0
2018-02-01 10:00:00,84.96,85.23,84.83,85.08,61320.0,63.5499,63.7519,63.4527,63.6397,61320.0
2018-02-01 10:30:00,85.07,85.22,84.86,84.88,52002.0,63.6322,63.7444,63.4751,63.4901,52002.0
2018-02-01 11:00:00,84.88,84.99,84.82,84.87,71013.0,63.4901,63.5724,63.4452,63.4826,71013.0
2018-02-01 11:30:00,84.89,85.23,84.89,85.07,77636.0,63.4976,63.7519,63.4976,63.6322,77636.0
2018-02-01 12:00:00,85.08,85.18,85.04,85.12,36276.0,63.6397,63.7145,63.6098,63.6696,36276.0
2018-02-01 12:30:00,85.15,85.17,84.86,84.89,29930.0,63.6921,63.707,63.4751,63.4976,29930.0
2018-02-01 13:00:00,84.9,85.03,84.9,85.02,23948.0,63.5051,63.6023,63.5051,63.5948,23948.0
2018-02-01 13:30:00,85.02,85.11,84.98,85.04,31168.0,63.5948,63.6621,63.5649,63.6098,31168.0
2018-02-01 14:00:00,85.04,85.09,85.0,85.08,33490.0,63.6098,63.6472,63.5799,63.6397,33490.0
2018-02-01 14:30:00,85.08,85.16,85.04,85.13,44707.0,63.6397,63.6995,63.6098,63.6771,44707.0
2018-02-01 15:00:00,85.15,85.26,85.15,85.16,46256.0,63.6921,63.7743,63.6921,63.6995,46256.0
2018-02-01 15:30:00,85.15,85.3,85.11,85.28,100701.0,63.6921,63.8043,63.6621,63.7893,100701.0
2018-02-02 09:30:00,84.5,84.89,84.29,84.31,88990.0,63.2059,63.4976,63.0488,63.0637,88990.0
2018-02-02 10:00:00,84.31,84.45,84.11,84.14,63749.0,63.0637,63.1685,62.9141,62.9366,63749.0
2018-02-02 10:30:00,84.14,84.3,84.06,84.28,49810.0,62.9366,63.0563,62.8767,63.0413,49810.0
2018-02-02 11:00:00,84.3,84.33,84.13,84.15,44405.0,63.0563,63.0787,62.9291,62.9441,44405.0
2018-02-02 11:30:00,84.13,84.3,84.11,84.16,32957.0,62.9291,63.0563,62.9141,62.9515,32957.0
2018-02-02 12:00:00,84.16,84.32,84.11,84.28,39367.0,62.9515,63.0712,62.9141,63.0413,39367.0
2018-02-02 12:30:00,84.26,84.28,83.97,83.97,37512.0,63.0263,63.0413,62.8094,62.8094,37512.0
2018-02-02 13:00:00,83.97,84.09,83.89,83.94,43863.0,62.8094,62.8992,62.7496,62.787,43863.0
2018-02-02 13:30:00,83.95,83.98,83.88,83.92,31021.0,62.7945,62.8169,62.7421,62.772,31021.0
2018-02-02 14:00:00,83.92,83.97,83.69,83.73,60100.0,62.772,62.8094,62.6,62.6299,60100.0
2018-02-02 14:30:00,83.72,83.86,83.65,83.65,61095.0,62.6224,62.7271,62.5701,62.5701,61095.0
2018-02-02 15:00:00,83.66,83.76,83.6,83.68,56708.0,62.5775,62.6523,62.5327,62.5925,56708.0
2018-02-02 15:30:00,83.67,83.76,83.33,83.35,184080.0,62.585,62.6523,62.3307,62.3457,184080.0
2018-02-05 09:30:00,82.16,82.32,81.8,82.26,192290.0,61.4555,61.5752,61.1863,61.5303,192290.0
2018-02-05 10:00:00,82.21,82.55,82.06,82.48,94691.0,61.4929,61.7473,61.3807,61.6949,94691.0
2018-02-05 10:30:00,82.46,82.71,82.38,82.66,47162.0,61.6799,61.8669,61.6201,61.8295,47162.0
2018-02-05 11:00:00,82.67,82.69,82.55,82.63,73524.0,61.837,61.852,61.7473,61.8071,73524.0
2018-02-05 11:30:00,82.63,82.63,82.26,82.38,79211.0,61.8071,61.8071,61.5303,61.6201,79211.0
2018-02-05 12:00:00,82.37,82.39,82.09,82.19,48595.0,61.6126,61.6276,61.4032,61.478,48595.0
2018-02-05 12:30:00,82.18,82.29,82.12,82.19,34588.0,61.4705,61.5528,61.4256,61.478,34588.0
2018-02-05 13:00:00,82.18,82.18,81.81,81.86,56756.0,61.4705,61.4705,61.1937,61.2311,56756.0
2018-02-05 13:30:00,81.83,81.95,81.78,81.9,52966.0,61.2087,61.2985,61.1713,61.2611,52966.0
2018-02-05 14:00:00,81.89,81.89,81.64,81.68,71933.0,61.2536,61.2536,61.0666,61.0965,71933.0
2018-02-05 14:30:00,81.66,81.66,80.89,80.93,113029.0,61.0815,61.0815,60.5056,60.5355,113029.0
2018-02-05 15:00:00,80.94,81.28,80.38,81.22,218671.0,60.543,60.7973,60.1241,60.7524,218671.0
2018-02-05 15:30:00,81.21,81.28,80.62,80.71,271356.0,60.745,60.7973,60.3036,60.371,271356.0
2018-02-06 09:30:00,78.63,80.48,78.1,80.21,249952.0,58.8151,60.1989,58.4187,59.997,249952.0
2018-02-06 10:00:00,80.23,80.36,79.89,79.91,107312.0,60.0119,60.1092,59.7576,59.7726,107312.0
2018-02-06 10:30:00,79.91,80.48,79.56,80.34,106512.0,59.7726,60.1989,59.5108,60.0942,106512.0
2018-02-06 11:00:00,80.34,80.37,80.04,80.17,72771.0,60.0942,60.1166,59.8698,59.967,72771.0
2018-02-06 11:30:00,80.14,80.27,79.9,80.25,59456.0,59.9446,60.0418,59.7651,60.0269,59456.0
2018-02-06 12:00:00,80.27,80.4,80.07,80.34,54393.0,60.0418,60.1391,59.8922,60.0942,54393.0
2018-02-06 12:30:00,80.36,80.53,80.33,80.45,73352.0,60.1092,60.2363,60.0867,60.1765,73352.0
2018-02-06 13:00:00,80.41,80.51,80.33,80.43,51537.0,60.1466,60.2214,60.0867,60.1615,51537.0
2018-02-06 13:30:00,80.42,80.45,80.23,80.24,52836.0,60.154,60.1765,60.0119,60.0194,52836.0
2018-02-06 14:00:00,80.22,80.31,80.09,80.17,59522.0,60.0044,60.0718,59.9072,59.967,59522.0
2018-02-06 14:30:00,80.18,80.74,80.16,80.68,74937.0,59.9745,60.3934,59.9596,60.3485,74937.0
2018-02-06 15:00:00,80.69,81.18,80.69,80.95,83949.0,60.356,60.7225,60.356,60.5505,83949.0
2018-02-06 15:30:00,80.96,81.17,80.88,81.02,218839.0,60.558,60.715,60.4981,60.6028,218839.0
2018-02-07 09:30:00,81.2,81.2,80.65,81.02,127484.0,60.7375,60.7375,60.3261,60.6028,127484.0
2018-02-07 10:00:00,80.98,81.13,80.83,80.89,102896.0,60.5729,60.6851,60.4607,60.5056,102896.0
2018-02-07 10:30:00,80.89,80.89,80.66,80.76,60229.0,60.5056,60.5056,60.3336,60.4084,60229.0
2018-02-07 11:00:00,80.75,81.1,80.74,80.77,48571.0,60.4009,60.6627,60.3934,60.4158,48571.0
2018-02-07 11:30:00,80.76,80.83,80.65,80.8,60209.0,60.4084,60.4607,60.3261,60.4383,60209.0
2018-02-07 12:00:00,80.8,80.92,80.77,80.88,31151.0,60.4383,60.528,60.4158,60.4981,31151.0
2018-02-07 12:30:00,80.87,80.89,80.65,80.66,48693.0,60.4906,60.5056,60.3261,60.3336,48693.0
2018-02-07 13:00:00,80.66,80.72,80.31,80.42,58077.0,60.3336,60.3784,60.0718,60.154,58077.0
2018-02-07 13:30:00,80.47,80.73,80.43,80.65,55095.0,60.1914,60.3859,60.1615,60.3261,55095.0
2018-02-07 14:00:00,80.65,80.76,80.56,80.76,46567.0,60.3261,60.4084,60.2588,60.4084,46567.0
2018-02-07 14:30:00,80.78,80.78,80.49,80.56,32608.0,60.4233,60.4233,60.2064,60.2588,32608.0
2018-02-07 15:00:00,80.59,80.89,80.59,80.77,35723.0,60.2812,60.5056,60.2812,60.4158,35723.0
2018-02-07 15:30:00,80.76,80.82,80.39,80.39,156742.0,60.4084,60.4532,60.1316,60.1316,156742.0
2018-02-08 09:30:00,80.75,80.79,79.59,79.96,108287.0,60.4009,60.4308,59.5332,59.81,108287.0
2018-02-08 10:00:00,79.97,80.13,79.7,79.79,68052.0,59.8174,59.9371,59.6155,59.6828,68052.0
2018-02-08 10:30:00,79.8,79.9,79.61,79.68,43723.0,59.6903,59.7651,59.5482,59.6005,43723.0
2018-02-08 11:00:00,79.66,79.81,79.18,79.2,76124.0,59.5856,59.6978,59.2265,59.2415,76124.0
2018-02-08 11:30:00,79.2,79.57,79.18,79.39,50382.0,59.2415,59.5182,59.2265,59.3836,50382.0
2018-02-08 12:00:00,79.37,79.37,79.14,79.22,53088.0,59.3686,59.3686,59.1966,59.2564,53088.0
2018-02-08 12:30:00,79.23,79.43,79.06,79.23,52543.0,59.2639,59.4135,59.1368,59.2639,52543.0
2018-02-08 13:00:00,79.21,79.48,79.19,79.39,66731.0,59.249,59.4509,59.234,59.3836,66731.0
2018-02-08 13:30:00,79.39,79.63,79.34,79.49,71300.0,59.3836,59.5631,59.3462,59.4584,71300.0
2018-02-08 14:00:00,79.49,79.49,79.1,79.1,56479.0,59.4584,59.4584,59.1667,59.1667,56479.0
2018-02-08 14:30:00,79.13,79.21,78.88,79.2,75792.0,59.1891,59.249,59.0021,59.2415,75792.0
2018-02-08 15:00:00,79.2,79.42,79.0,79.07,76243.0,59.2415,59.406,59.0919,59.1442,76243.0
2018-02-08 15:30:00,79.07,79.1,78.62,78.62,250173.0,59.1442,59.1667,58.8076,58.8076,250173.0
2018-02-09 09:30:00,78.95,78.99,78.41,78.6,120936.0,59.0545,59.0844,58.6506,58.7927,120936.0
2018-02-09 10:00:00,78.62,78.68,78.11,78.38,98591.0,58.8076,58.8525,58.4262,58.6281,98591.0
2018-02-09 10:30:00,78.39,78.41,77.84,78.07,76494.0,58.6356,58.6506,58.2242,58.3962,76494.0
2018-02-09 11:00:00,78.08,78.22,77.92,77.99,52849.0,58.4037,58.5084,58.284,58.3364,52849.0
2018-02-09 11:30:00,78.01,78.37,78.01,78.1,49125.0,58.3514,58.6206,58.3514,58.4187,49125.0
2018-02-09 12:00:00,78.07,78.08,77.67,77.75,59343.0,58.3962,58.4037,58.097,58.1569,59343.0
2018-02-09 12:30:00,77.72,78.08,77.61,78.08,70467.0,58.1344,58.4037,58.0522,58.4037,70467.0
2018-02-09 13:00:00,78.05,78.05,77.58,77.68,65382.0,58.3813,58.3813,58.0297,58.1045,65382.0
2018-02-09 13:30:00,77.69,78.35,77.44,78.14,123136.0,58.112,58.6057,57.925,58.4486,123136.0
2018-02-09 14:00:00,78.13,78.71,78.13,78.35,117567.0,58.4411,58.875,58.4411,58.6057,117567.0
2018-02-09 14:30:00,78.36,78.6,78.23,78.28,61224.0,58.6132,58.7927,58.5159,58.5533,61224.0
2018-02-09 15:00:00,78.28,78.44,78.02,78.41,84539.0,58.5533,58.673,58.3588,58.6506,84539.0
2018-02-09 15:30:00,78.39,78.96,78.3,78.62,169617.0,58.6356,59.062,58.5683,58.8076,169617.0
2018-02-12 09:30:00,79.18,79.46,78.81,78.82,72329.0,59.2265,59.436,58.9498,58.9572,72329.0
2018-02-12 10:00:00,78.8,79.01,78.53,78.68,45876.0,58.9423,59.0994,58.7403,58.8525,45876.0
2018-02-12 10:30:00,78.69,78.98,78.56,78.91,42337.0,58.86,59.0769,58.7628,59.0246,42337.0
2018-02-12 11:00:00,78.92,79.13,78.78,79.01,86258.0,59.032,59.1891,58.9273,59.0994,86258.0
2018-02-12 11:30:00,79.01,79.02,78.77,78.98,52536.0,59.0994,59.1068,58.9198,59.0769,52536.0
2018-02-12 12:00:00,79.04,79.2,78.97,79.13,32367.0,59.1218,59.2415,59.0694,59.1891,32367.0
2018-02-12 12:30:00,79.1,79.16,79.0,79.1,29443.0,59.1667,59.2116,59.0919,59.1667,29443.0
2018-02-12 13:00:00,79.12,79.17,79.04,79.12,32160.0,59.1816,59.219,59.1218,59.1816,32160.0
2018-02-12 13:30:00,79.11,79.31,79.02,79.27,37853.0,59.1742,59.3238,59.1068,59.2938,37853.0
2018-02-12 14:00:00,79.26,79.27,79.12,79.2,36438.0,59.2864,59.2938,59.1816,59.2415,36438.0
2018-02-12 14:30:00,79.19,79.23,78.94,78.95,64512.0,59.234,59.2639,59.047,59.0545,64512.0
2018-02-12 15:00:00,78.96,79.38,78.96,79.36,55532.0,59.062,59.3761,59.062,59.3612,55532.0
2018-02-12 15:30:00,79.36,79.36,78.99,79.09,178682.0,59.3612,59.3612,59.0844,59.1592,178682.0
2018-02-13 09:30:00,79.0,79.29,78.58,78.95,57768.0,59.0919,59.3088,58.7777,59.0545,57768.0
2018-02-13 10:00:00,78.95,79.19,78.81,79.05,51276.0,59.0545,59.234,58.9498,59.1293,51276.0
2018-02-13 10:30:00,79.04,79.23,78.77,79.13,45174.0,59.1218,59.2639,58.9198,59.1891,45174.0
2018-02-13 11:00:00,79.13,79.15,78.88,78.95,38482.0,59.1891,59.2041,59.0021,59.0545,38482.0
2018-02-13 11:30:00,78.98,79.06,78.85,78.88,53756.0,59.0769,59.1368,58.9797,59.0021,53756.0
2018-02-13 12:00:00,78.88,78.89,78.68,78.68,31821.0,59.0021,59.0096,58.8525,58.8525,31821.0
2018-02-13 12:30:00,78.68,78.91,78.68,78.87,25661.0,58.8525,59.0246,58.8525,58.9946,25661.0
2018-02-13 13:00:00,78.89,79.08,78.86,79.05,27342.0,59.0096,59.1517,58.9872,59.1293,27342.0
2018-02-13 13:30:00,79.04,79.2,79.02,79.06,23628.0,59.1218,59.2415,59.1068,59.1368,23628.0
2018-02-13 14:00:00,79.05,79.17,79.04,79.09,17277.0,59.1293,59.219,59.1218,59.1592,17277.0
2018-02-13 14:30:00,79.09,79.18,78.98,79.18,22679.0,59.1592,59.2265,59.0769,59.2265,22679.0
2018-02-13 15:00:00,79.18,79.32,79.18,79.29,31519.0,59.2265,59.3312,59.2265,59.3088,31519.0
2018-02-13 15:30:00,79.29,79.31,79.14,79.23,96128.0,59.3088,59.3238,59.1966,59.2639,96128.0
2018-02-14 09:30:00,78.86,79.38,78.76,79.03,52866.0,58.9872,59.3761,58.9124,59.1143,52866.0
2018-02-14 10:00:00,79.06,79.66,78.91,79.53,44659.0,59.1368,59.5856,59.0246,59.4883,44659.0
2018-02-14 10:30:00,79.54,79.89,79.5,79.77,61661.0,59.4958,59.7576,59.4659,59.6678,61661.0
2018-02-14 11:00:00,79.78,80.12,79.68,80.06,43355.0,59.6753,59.9296,59.6005,59.8848,43355.0
2018-02-14 11:30:00,80.09,80.17,80.0,80.1,51996.0,59.9072,59.967,59.8399,59.9147,51996.0
2018-02-14 12:00:00,80.08,80.26,80.02,80.25,30281.0,59.8997,60.0344,59.8548,60.0269,30281.0
2018-02-14 12:30:00,80.24,80.47,80.24,80.38,28749.0,60.0194,60.1914,60.0194,60.1241,28749.0
2018-02-14 13:00:00,80.38,80.65,80.37,80.55,47385.0,60.1241,60.3261,60.1166,60.2513,47385.0
2018-02-14 13:30:00,80.58,80.58,80.44,80.49,38260.0,60.2737,60.2737,60.169,60.2064,38260.0
2018-02-14 14:00:00,80.49,80.61,80.46,80.54,39554.0,60.2064,60.2962,60.184,60.2438,39554.0
2018-02-14 14:30:00,80.49,80.82,80.49,80.76,29814.0,60.2064,60.4532,60.2064,60.4084,29814.0
2018-02-14 15:00:00,80.77,80.87,80.55,80.56,67350.0,60.4158,60.4906,60.2513,60.2588,67350.0
2018-02-14 15:30:00,80.58,80.66,80.39,80.46,174527.0,60.2737,60.3336,60.1316,60.184,174527.0
2018-02-15 09:30:00,81.14,81.19,80.78,80.93,66693.0,60.6926,60.73,60.4233,60.5355,66693.0
2018-02-15 10:00:00,80.94,80.95,80.35,80.49,54271.0,60.543,60.5505,60.1017,60.2064,54271.0
2018-02-15 10:30:00,80.5,80.5,80.06,80.06,46014.0,60.2139,60.2139,59.8848,59.8848,46014.0
2018-02-15 11:00:00,80.05,80.24,79.89,80.23,36819.0,59.8773,60.0194,59.7576,60.0119,36819.0
2018-02-15 11:30:00,80.2,80.31,80.0,80.21,34253.0,59.9895,60.0718,59.8399,59.997,34253.0
2018-02-15 12:00:00,80.25,80.32,80.09,80.24,36063.0,60.0269,60.0792,59.9072,60.0194,36063.0
2018-02-15 12:30:00,80.23,80.34,80.2,80.28,30049.0,60.0119,60.0942,59.9895,60.0493,30049.0
2018-02-15 13:00:00,80.29,80.5,80.29,80.38,28070.0,60.0568,60.2139,60.0568,60.1241,28070.0
2018-02-15 13:30:00,80.38,80.49,80.29,80.4,33567.0,60.1241,60.2064,60.0568,60.1391,33567.0
2018-02-15 14:00:00,80.39,80.57,80.38,80.56,43073.0,60.1316,60.2662,60.1241,60.2588,43073.0
2018-02-15 14:30:00,80.55,80.55,80.43,80.52,39384.0,60.2513,60.2513,60.1615,60.2288,39384.0
2018-02-15 15:00:00,80.52,80.58,80.46,80.51,38335.0,60.2288,60.2737,60.184,60.2214,38335.0
2018-02-15 15:30:00,80.51,80.59,80.37,80.59,75902.0,60.2214,60.2812,60.1166,60.2812,75902.0
2018-02-16 09:30:00,80.27,80.31,79.9,80.2,84728.0,60.0418,60.0718,59.7651,59.9895,84728.0
2018-02-16 10:00:00,80.21,80.27,79.96,80.24,39833.0,59.997,60.0418,59.81,60.0194,39833.0
2018-02-16 10:30:00,80.24,80.29,80.07,80.15,48120.0,60.0194,60.0568,59.8922,59.9521,48120.0
2018-02-16 11:00:00,80.14,80.3,80.13,80.21,30364.0,59.9446,60.0643,59.9371,59.997,30364.0
2018-02-16 11:30:00,80.2,80.31,80.15,80.28,33517.0,59.9895,60.0718,59.9521,60.0493,33517.0
2018-02-16 12:00:00,80.28,80.34,80.23,80.31,32850.0,60.0493,60.0942,60.0119,60.0718,32850.0
2018-02-16 12:30:00,80.32,80.43,80.2,80.26,35550.0,60.0792,60.1615,59.9895,60.0344,35550.0
2018-02-16 13:00:00,80.28,80.31,80.03,80.1,35044.0,60.0493,60.0718,59.8623,59.9147,35044.0
2018-02-16 13:30:00,80.11,80.24,80.06,80.07,28614.0,59.9222,60.0194,59.8848,59.8922,28614.0
2018-02-16 14:00:00,80.13,80.14,79.9,79.94,36118.0,59.9371,59.9446,59.7651,59.795,36118.0
2018-02-16 14:30:00,79.93,80.08,79.93,80.06,26425.0,59.7875,59.8997,59.7875,59.8848,26425.0
2018-02-16 15:00:00,80.06,80.17,80.05,80.11,40316.0,59.8848,59.967,59.8773,59.9222,40316.0
2018-02-16 15:30:00,80.11,80.12,79.97,79.97,109605.0,59.9222,59.9296,59.8174,59.8174,109605.0
2018-02-20 09:30:00,79.48,79.69,79.4,79.57,76124.0,59.4509,59.608,59.3911,59.5182,76124.0
2018-02-20 10:00:00,79.55,79.56,79.15,79.18,81016.0,59.5033,59.5108,59.2041,59.2265,81016.0
2018-02-20 10:30:00,79.19,79.19,78.85,79.12,83241.0,59.234,59.234,58.9797,59.1816,83241.0
2018-02-20 11:00:00,79.09,79.55,79.07,79.55,85826.0,59.1592,59.5033,59.1442,59.5033,85826.0
2018-02-20 11:30:00,79.56,79.87,79.55,79.86,51107.0,59.5108,59.7426,59.5033,59.7352,51107.0
2018-02-20 12:00:00,79.87,79.94,79.77,79.86,41015.0,59.7426,59.795,59.6678,59.7352,41015.0
2018-02-20 12:30:00,79.87,79.87,79.68,79.75,35652.0,59.7426,59.7426,59.6005,59.6529,35652.0
2018-02-20 13:00:00,79.75,79.75,79.52,79.63,52498.0,59.6529,59.6529,59.4808,59.5631,52498.0
2018-02-20 13:30:00,79.64,79.71,79.62,79.69,30999.0,59.5706,59.623,59.5556,59.608,30999.0
2018-02-20 14:00:00,79.71,79.74,79.53,79.58,34249.0,59.623,59.6454,59.4883,59.5257,34249.0
2018-02-20 14:30:00,79.56,79.64,79.41,79.47,36477.0,59.5108,59.5706,59.3986,59.4434,36477.0
2018-02-20 15:00:00,79.46,79.58,79.35,79.47,53121.0,59.436,59.5257,59.3537,59.4434,53121.0
2018-02-20 15:30:00,79.48,79.55,79.31,79.45,142790.0,59.4509,59.5033,59.3238,59.4285,142790.0
2018-02-21 09:30:00,79.63,80.72,79.63,80.38,133960.0,59.5631,60.3784,59.5631,60.1241,133960.0
2018-02-21 10:00:00,80.39,80.56,80.29,80.44,65935.0,60.1316,60.2588,60.0568,60.169,65935.0
2018-02-21 10:30:00,80.44,80.72,80.43,80.68,33018.0,60.169,60.3784,60.1615,60.3485,33018.0
2018-02-21 11:00:00,80.73,80.87,80.67,80.85,60134.0,60.3859,60.4906,60.341,60.4757,60134.0
2018-02-21 11:30:00,80.84,80.9,80.74,80.82,54682.0,60.4682,60.5131,60.3934,60.4532,54682.0
2018-02-21 12:00:00,80.81,80.92,80.74,80.84,31208.0,60.4458,60.528,60.3934,60.4682,31208.0
2018-02-21 12:30:00,80.84,81.03,80.81,81.02,43616.0,60.4682,60.6103,60.4458,60.6028,43616.0
2018-02-21 13:00:00,81.01,81.02,80.92,80.98,43451.0,60.5954,60.6028,60.528,60.5729,43451.0
2018-02-21 13:30:00,80.99,81.06,80.98,81.0,34603.0,60.5804,60.6328,60.5729,60.5879,34603.0
2018-02-21 14:00:00,81.0,81.25,80.96,81.11,90026.0,60.5879,60.7749,60.558,60.6702,90026.0
2018-02-21 14:30:00,81.11,81.15,80.9,80.96,86504.0,60.6702,60.7001,60.5131,60.558,86504.0
2018-02-21 15:00:00,80.97,80.97,80.79,80.96,97486.0,60.5654,60.5654,60.4308,60.558,97486.0
2018-02-21 15:30:00,80.96,81.07,80.74,80.77,241028.0,60.558,60.6402,60.3934,60.4158,241028.0
2018-02-22 09:30:00,81.05,81.28,80.44,80.58,109537.0,60.6253,60.7973,60.169,60.2737,109537.0
2018-02-22 10:00:00,80.59,80.67,80.32,80.45,60994.0,60.2812,60.341,60.0792,60.1765,60994.0
2018-02-22 10:30:00,80.48,80.56,80.27,80.42,58253.0,60.1989,60.2588,60.0418,60.154,58253.0
2018-02-22 11:00:00,80.46,80.99,80.43,80.97,63162.0,60.184,60.5804,60.1615,60.5654,63162.0
2018-02-22 11:30:00,80.97,80.97,80.76,80.84,47798.0,60.5654,60.5654,60.4084,60.4682,47798.0
2018-02-22 12:00:00,80.85,80.99,80.74,80.94,68134.0,60.4757,60.5804,60.3934,60.543,68134.0
2018-02-22 12:30:00,80.95,81.0,80.78,80.83,63640.0,60.5505,60.5879,60.4233,60.4607,63640.0
2018-02-22 13:00:00,80.83,80.91,80.49,80.57,91489.0,60.4607,60.5206,60.2064,60.2662,91489.0
2018-02-22 13:30:00,80.56,80.65,80.38,80.6,73120.0,60.2588,60.3261,60.1241,60.2887,73120.0
2018-02-22 14:00:00,80.59,80.86,80.58,80.86,54971.0,60.2812,60.4832,60.2737,60.4832,54971.0
2018-02-22 14:30:00,80.84,80.87,80.41,80.43,72557.0,60.4682,60.4906,60.1466,60.1615,72557.0
2018-02-22 15:00:00,80.42,80.7,80.36,80.6,104452.0,60.154,60.3635,60.1092,60.2887,104452.0
2018-02-22 15:30:00,80.61,80.64,80.25,80.51,246007.0,60.2962,60.3186,60.0269,60.2214,246007.0
2018-02-23 09:30:00,81.0,81.18,80.24,80.55,210916.0,60.5879,60.7225,60.0194,60.2513,210916.0
2018-02-23 10:00:00,80.54,80.64,80.15,80.28,89622.0,60.2438,60.3186,59.9521,60.0493,89622.0
2018-02-23 10:30:00,80.31,80.46,80.23,80.32,49377.0,60.0718,60.184,60.0119,60.0792,49377.0
2018-02-23 11:00:00,80.33,80.39,80.01,80.21,54236.0,60.0867,60.1316,59.8474,59.997,54236.0
2018-02-23 11:30:00,80.22,80.42,80.22,80.38,38850.0,60.0044,60.154,60.0044,60.1241,38850.0
2018-02-23 12:00:00,80.4,80.5,80.34,80.48,39653.0,60.1391,60.2139,60.0942,60.1989,39653.0
2018-02-23 12:30:00,80.47,80.66,80.46,80.54,56887.0,60.1914,60.3336,60.184,60.2438,56887.0
2018-02-23 13:00:00,80.52,80.83,80.51,80.77,44029.0,60.2288,60.4607,60.2214,60.4158,44029.0
2018-02-23 13:30:00,80.79,80.94,80.78,80.84,38520.0,60.4308,60.543,60.4233,60.4682,38520.0
2018-02-23 14:00:00,80.82,80.82,80.71,80.79,27604.0,60.4532,60.4532,60.371,60.4308,27604.0
2018-02-23 14:30:00,80.79,80.96,80.78,80.87,33655.0,60.4308,60.558,60.4233,60.4906,33655.0
2018-02-23 15:00:00,80.86,81.12,80.86,81.1,41224.0,60.4832,60.6776,60.4832,60.6627,41224.0
2018-02-23 15:30:00,81.08,81.22,81.03,81.19,183119.0,60.6477,60.7524,60.6103,60.73,183119.0
2018-02-26 09:30:00,81.44,81.44,80.89,81.0,135107.0,60.917,60.917,60.5056,60.5879,135107.0
2018-02-26 10:00:00,81.0,81.0,80.75,80.87,53364.0,60.5879,60.5879,60.4009,60.4906,53364.0
2018-02-26 10:30:00,80.86,80.96,80.76,80.83,34400.0,60.4832,60.558,60.4084,60.4607,34400.0
2018-02-26 11:00:00,80.83,81.02,80.83,80.97,38743.0,60.4607,60.6028,60.4607,60.5654,38743.0
2018-02-26 11:30:00,80.96,81.0,80.89,80.9,41478.0,60.558,60.5879,60.5056,60.5131,41478.0
2018-02-26 12:00:00,80.89,80.98,80.87,80.97,21392.0,60.5056,60.5729,60.4906,60.5654,21392.0
2018-02-26 12:30:00,80.97,80.99,80.91,80.98,22200.0,60.5654,60.5804,60.5206,60.5729,22200.0
2018-02-26 13:00:00,80.95,80.99,80.88,80.92,26291.0,60.5505,60.5804,60.4981,60.528,26291.0
2018-02-26 13:30:00,80.94,80.98,80.77,80.97,33208.0,60.543,60.5729,60.4158,60.5654,33208.0
2018-02-26 14:00:00,80.96,80.99,80.82,80.84,36233.0,60.558,60.5804,60.4532,60.4682,36233.0
2018-02-26 14:30:00,80.83,80.95,80.8,80.94,31158.0,60.4607,60.5505,60.4383,60.543,31158.0
2018-02-26 15:00:00,80.94,80.94,80.85,80.88,41903.0,60.543,60.543,60.4757,60.4981,41903.0
2018-02-26 15:30:00,80.88,80.92,80.74,80.85,137919.0,60.4981,60.528,60.3934,60.4757,137919.0
2018-02-27 09:30:00,80.66,80.84,80.32,80.37,112550.0,60.3336,60.4682,60.0792,60.1166,112550.0
2018-02-27 10:00:00,80.4,80.6,80.31,80.6,52974.0,60.1391,60.2887,60.0718,60.2887,52974.0
2018-02-27 10:30:00,80.6,80.64,80.15,80.26,44124.0,60.2887,60.3186,59.9521,60.0344,44124.0
2018-02-27 11:00:00,80.27,80.35,80.08,80.11,29407.0,60.0418,60.1017,59.8997,59.9222,29407.0
2018-02-27 11:30:00,80.15,80.22,80.05,80.07,33661.0,59.9521,60.0044,59.8773,59.8922,33661.0
2018-02-27 12:00:00,80.07,80.19,79.95,80.13,32960.0,59.8922,59.982,59.8025,59.9371,32960.0
2018-02-27 12:30:00,80.12,80.36,80.05,80.36,42268.0,59.9296,60.1092,59.8773,60.1092,42268.0
2018-02-27 13:00:00,80.36,80.5,80.33,80.45,39787.0,60.1092,60.2139,60.0867,60.1765,39787.0
2018-02-27 13:30:00,80.47,80.49,80.36,80.4,45765.0,60.1914,60.2064,60.1092,60.1391,45765.0
2018-02-27 14:00:00,80.41,80.42,80.28,80.36,28998.0,60.1466,60.154,60.0493,60.1092,28998.0
2018-02-27 14:30:00,80.37,80.49,80.31,80.32,38905.0,60.1166,60.2064,60.0718,60.0792,38905.0
2018-02-27 15:00:00,80.33,80.38,80.2,80.35,50770.0,60.0867,60.1241,59.9895,60.1017,50770.0
2018-02-27 15:30:00,80.36,80.66,80.3,80.49,194984.0,60.1092,60.3336,60.0643,60.2064,194984.0
2018-02-28 09:30:00,80.71,80.71,80.32,80.4,58086.0,60.371,60.371,60.0792,60.1391,58086.0
2018-02-28 10:00:00,80.42,80.42,80.26,80.42,43074.0,60.154,60.154,60.0344,60.154,43074.0
2018-02-28 10:30:00,80.42,80.43,80.12,80.19,54348.0,60.154,60.1615,59.9296,59.982,54348.0
2018-02-28 11:00:00,80.19,80.23,80.05,80.17,29335.0,59.982,60.0119,59.8773,59.967,29335.0
2018-02-28 11:30:00,80.16,80.18,79.97,80.03,40631.0,59.9596,59.9745,59.8174,59.8623,40631.0
2018-02-28 12:00:00,80.06,80.11,79.83,79.85,34539.0,59.8848,59.9222,59.7127,59.7277,34539.0
2018-02-28 12:30:00,79.84,79.91,79.78,79.81,35352.0,59.7202,59.7726,59.6753,59.6978,35352.0
2018-02-28 13:00:00,79.81,79.81,79.58,79.59,37978.0,59.6978,59.6978,59.5257,59.5332,37978.0
2018-02-28 13:30:00,79.61,79.69,79.53,79.69,23694.0,59.5482,59.608,59.4883,59.608,23694.0
2018-02-28 14:00:00,79.69,79.74,79.61,79.61,23371.0,59.608,59.6454,59.5482,59.5482,23371.0
2018-02-28 14:30:00,79.6,79.6,79.42,79.44,40386.0,59.5407,59.5407,59.406,59.421,40386.0
2018-02-28 15:00:00,79.44,79.49,79.32,79.46,55070.0,59.421,59.4584,59.3312,59.436,55070.0
2018-02-28 15:30:00,79.44,79.47,78.87,78.87,222531.0,59.421,59.4434,58.9946,58.9946,222531.0
2018-03-01 09:30:00,78.87,79.12,78.14,78.35,116118.0,58.9946,59.1816,58.4486,58.6057,116118.0
2018-03-01 10:00:00,78.32,78.51,78.19,78.43,61832.0,58.5832,58.7254,58.486,58.6655,61832.0
2018-03-01 10:30:00,78.42,78.66,78.3,78.3,42495.0,58.658,58.8376,58.5683,58.5683,42495.0
2018-03-01 11:00:00,78.34,78.39,78.06,78.07,35692.0,58.5982,58.6356,58.3888,58.3962,35692.0
2018-03-01 11:30:00,78.09,78.51,78.05,78.37,45892.0,58.4112,58.7254,58.3813,58.6206,45892.0
2018-03-01 12:00:00,78.38,78.39,78.02,78.04,39086.0,58.6281,58.6356,58.3588,58.3738,39086.0
2018-03-01 12:30:00,78.04,78.14,77.89,78.05,39256.0,58.3738,58.4486,58.2616,58.3813,39256.0
2018-03-01 13:00:00,78.03,78.06,77.8,77.99,56370.0,58.3663,58.3888,58.1943,58.3364,56370.0
2018-03-01 13:30:00,77.99,78.03,77.71,77.75,59380.0,58.3364,58.3663,58.127,58.1569,59380.0
2018-03-01 14:00:00,77.75,78.01,77.61,78.01,83561.0,58.1569,58.3514,58.0522,58.3514,83561.0
2018-03-01 14:30:00,78.0,78.1,77.92,78.08,40921.0,58.3439,58.4187,58.284,58.4037,40921.0
2018-03-01 15:00:00,78.07,78.44,77.94,78.3,56451.0,58.3962,58.673,58.299,58.5683,56451.0
2018-03-01 15:30:00,78.31,78.44,78.11,78.41,148452.0,58.5758,58.673,58.4262,58.6506,148452.0
2018-03-02 09:30:00,77.53,78.06,77.29,77.52,68441.0,57.9923,58.3888,57.8128,57.9848,68441.0
2018-03-02 10:00:00,77.54,77.87,77.48,77.51,40107.0,57.9998,58.2466,57.9549,57.9774,40107.0
2018-03-02 10:30:00,77.5,77.88,77.45,77.66,55229.0,57.9699,58.2541,57.9325,58.0896,55229.0
2018-03-02 11:00:00,77.63,77.69,77.29,77.67,113696.0,58.0671,58.112,57.8128,58.097,113696.0
2018-03-02 11:30:00,77.63,77.67,77.45,77.55,42306.0,58.0671,58.097,57.9325,58.0073,42306.0
2018-03-02 12:00:00,77.56,77.59,77.45,77.54,40552.0,58.0148,58.0372,57.9325,57.9998,40552.0
2018-03-02 12:30:00,77.52,77.65,77.39,77.59,32232.0,57.9848,58.0821,57.8876,58.0372,32232.0
2018-03-02 13:00:00,77.57,77.59,77.34,77.34,28055.0,58.0222,58.0372,57.8502,57.8502,28055.0
2018-03-02 13:30:00,77.34,77.49,77.29,77.4,27805.0,57.8502,57.9624,57.8128,57.8951,27805.0
2018-03-02 14:00:00,77.41,77.51,77.41,77.47,38675.0,57.9026,57.9774,57.9026,57.9474,38675.0
2018-03-02 14:30:00,77.48,77.59,77.4,77.56,36297.0,57.9549,58.0372,57.8951,58.0148,36297.0
2018-03-02 15:00:00,77.56,77.6,77.46,77.49,52945.0,58.0148,58.0447,57.94,57.9624,52945.0
2018-03-02 15:30:00,77.49,77.56,77.41,77.51,145440.0,57.9624,58.0148,57.9026,57.9774,145440.0
2018-03-05 09:30:00,76.85,77.01,76.55,76.82,119052.0,57.4837,57.6034,57.2593,57.4612,119052.0
2018-03-05 10:00:00,76.82,77.01,76.78,77.0,33859.0,57.4612,57.6034,57.4313,57.5959,33859.0
2018-03-05 10:30:00,77.01,77.01,76.84,76.96,57098.0,57.6034,57.6034,57.4762,57.566,57098.0
2018-03-05 11:00:00,76.96,77.36,76.93,77.31,56465.0,57.566,57.8652,57.5435,57.8278,56465.0
2018-03-05 11:30:00,77.32,77.64,77.26,77.57,54609.0,57.8352,58.0746,57.7904,58.0222,54609.0
2018-03-05 12:00:00,77.56,77.6,77.4,77.52,37450.0,58.0148,58.0447,57.8951,57.9848,37450.0
2018-03-05 12:30:00,77.52,77.66,77.43,77.6,32658.0,57.9848,58.0896,57.9175,58.0447,32658.0
2018-03-05 13:00:00,77.63,77.8,77.63,77.67,37560.0,58.0671,58.1943,58.0671,58.097,37560.0
2018-03-05 13:30:00,77.67,77.71,77.58,77.68,34813.0,58.097,58.127,58.0297,58.1045,34813.0
2018-03-05 14:00:00,77.7,77.75,77.54,77.64,30326.0,58.1195,58.1569,57.9998,58.0746,30326.0
2018-03-05 14:30:00,77.63,77.72,77.6,77.7,49702.0,58.0671,58.1344,58.0447,58.1195,49702.0
2018-03-05 15:00:00,77.71,77.89,77.67,77.67,59719.0,58.127,58.2616,58.097,58.097,59719.0
2018-03-05 15:30:00,77.69,77.82,77.67,77.71,88966.0,58.112,58.2092,58.097,58.127,88966.0
2018-03-06 09:30:00,78.24,78.42,78.08,78.33,67044.0,58.5234,58.658,58.4037,58.5907,67044.0
2018-03-06 10:00:00,78.33,78.51,78.16,78.42,65310.0,58.5907,58.7254,58.4636,58.658,65310.0
2018-03-06 10:30:00,78.45,78.49,78.16,78.21,31053.0,58.6805,58.7104,58.4636,58.501,31053.0
2018-03-06 11:00:00,78.19,78.26,77.96,78.01,46318.0,58.486,58.5384,58.314,58.3514,46318.0
2018-03-06 11:30:00,78.04,78.23,77.93,78.23,30147.0,58.3738,58.5159,58.2915,58.5159,30147.0
2018-03-06 12:00:00,78.21,78.21,77.95,78.05,34478.0,58.501,58.501,58.3065,58.3813,34478.0
2018-03-06 12:30:00,78.03,78.33,77.98,78.29,28114.0,58.3663,58.5907,58.3289,58.5608,28114.0
2018-03-06 13:00:00,78.29,78.38,78.27,78.29,25654.0,58.5608,58.6281,58.5458,58.5608,25654.0
2018-03-06 13:30:00,78.27,78.33,78.09,78.12,37950.0,58.5458,58.5907,58.4112,58.4336,37950.0
2018-03-06 14:00:00,78.11,78.22,78.03,78.18,42599.0,58.4262,58.5084,58.3663,58.4785,42599.0
2018-03-06 14:30:00,78.18,78.3,78.17,78.22,38917.0,58.4785,58.5683,58.471,58.5084,38917.0
2018-03-06 15:00:00,78.22,78.29,78.17,78.26,52963.0,58.5084,58.5608,58.471,58.5384,52963.0
2018-03-06 15:30:00,78.26,78.31,78.13,78.21,121589.0,58.5384,58.5758,58.4411,58.501,121589.0
2018-03-07 09:30:00,77.45,78.1,77.41,78.03,56218.0,57.9325,58.4187,57.9026,58.3663,56218.0
2018-03-07 10:00:00,78.0,78.16,77.91,77.91,74793.0,58.3439,58.4636,58.2766,58.2766,74793.0
2018-03-07 10:30:00,77.93,78.22,77.9,78.07,33959.0,58.2915,58.5084,58.2691,58.3962,33959.0
2018-03-07 11:00:00,78.07,78.1,77.81,77.91,27267.0,58.3962,58.4187,58.2018,58.2766,27267.0
2018-03-07 11:30:00,77.9,77.93,77.7,77.7,35622.0,58.2691,58.2915,58.1195,58.1195,35622.0
2018-03-07 12:00:00,77.68,77.7,77.34,77.48,41332.0,58.1045,58.1195,57.8502,57.9549,41332.0
2018-03-07 12:30:00,77.47,77.58,77.43,77.57,29050.0,57.9474,58.0297,57.9175,58.0222,29050.0
2018-03-07 13:00:00,77.55,77.56,77.28,77.56,25080.0,58.0073,58.0148,57.8053,58.0148,25080.0
2018-03-07 13:30:00,77.56,77.61,77.42,77.54,28748.0,58.0148,58.0522,57.91,57.9998,28748.0
2018-03-07 14:00:00,77.53,77.61,77.46,77.46,31781.0,57.9923,58.0522,57.94,57.94,31781.0
2018-03-07 14:30:00,77.48,77.76,77.46,77.65,39712.0,57.9549,58.1644,57.94,58.0821,39712.0
2018-03-07 15:00:00,77.63,77.92,77.62,77.77,42407.0,58.0671,58.284,58.0596,58.1718,42407.0
2018-03-07 15:30:00,77.78,78.06,77.77,78.0,98727.0,58.1793,58.3888,58.1718,58.3439,98727.0
2018-03-08 09:30:00,78.3,78.58,78.13,78.41,84019.0,58.5683,58.7777,58.4411,58.6506,84019.0
2018-03-08 10:00:00,78.43,78.45,78.2,78.28,88448.0,58.6655,58.6805,58.4935,58.5533,88448.0
2018-03-08 10:30:00,78.27,78.28,78.11,78.2,65097.0,58.5458,58.5533,58.4262,58.4935,65097.0
2018-03-08 11:00:00,78.19,78.43,78.19,78.34,49060.0,58.486,58.6655,58.486,58.5982,49060.0
2018-03-08 11:30:00,78.32,78.34,78.11,78.27,28212.0,58.5832,58.5982,58.4262,58.5458,28212.0
2018-03-08 12:00:00,78.27,78.3,78.06,78.21,31126.0,58.5458,58.5683,58.3888,58.501,31126.0
2018-03-08 12:30:00,78.2,78.2,78.08,78.16,27628.0,58.4935,58.4935,58.4037,58.4636,27628.0
2018-03-08 13:00:00,78.18,78.19,78.04,78.1,22154.0,58.4785,58.486,58.3738,58.4187,22154.0
2018-03-08 13:30:00,78.08,78.19,78.06,78.17,21305.0,58.4037,58.486,58.3888,58.471,21305.0
2018-03-08 14:00:00,78.16,78.2,78.12,78.2,22408.0,58.4636,58.4935,58.4336,58.4935,22408.0
2018-03-08 14:30:00,78.2,78.55,78.15,78.46,43015.0,58.4935,58.7553,58.4561,58.688,43015.0
2018-03-08 15:00:00,78.45,78.69,78.45,78.63,53354.0,58.6805,58.86,58.6805,58.8151,53354.0
2018-03-08 15:30:00,78.63,78.73,78.49,78.72,123911.0,58.8151,58.8899,58.7104,58.8824,123911.0
2018-03-09 09:30:00,79.56,79.56,78.64,78.9,80485.0,59.5108,59.5108,58.8226,59.0171,80485.0
2018-03-09 10:00:00,78.91,79.12,78.82,79.02,58873.0,59.0246,59.1816,58.9572,59.1068,58873.0
2018-03-09 10:30:00,79.04,79.41,79.04,79.3,64937.0,59.1218,59.3986,59.1218,59.3163,64937.0
2018-03-09 11:00:00,79.28,79.44,79.16,79.41,63075.0,59.3013,59.421,59.2116,59.3986,63075.0
2018-03-09 11:30:00,79.4,79.58,79.33,79.53,43363.0,59.3911,59.5257,59.3387,59.4883,43363.0
2018-03-09 12:00:00,79.55,79.65,79.55,79.6,33564.0,59.5033,59.5781,59.5033,59.5407,33564.0
2018-03-09 12:30:00,79.59,79.65,79.38,79.41,23143.0,59.5332,59.5781,59.3761,59.3986,23143.0
2018-03-09 13:00:00,79.42,79.44,79.36,79.38,17223.0,59.406,59.421,59.3612,59.3761,17223.0
2018-03-09 13:30:00,79.38,79.43,79.33,79.4,18783.0,59.3761,59.4135,59.3387,59.3911,18783.0
2018-03-09 14:00:00,79.39,79.46,79.36,79.42,23089.0,59.3836,59.436,59.3612,59.406,23089.0
2018-03-09 14:30:00,79.42,79.49,79.38,79.42,33421.0,59.406,59.4584,59.3761,59.406,33421.0
2018-03-09 15:00:00,79.42,79.43,79.29,79.32,37084.0,59.406,59.4135,59.3088,59.3312,37084.0
2018-03-09 15:30:00,79.33,79.41,79.21,79.4,107756.0,59.3387,59.3986,59.249,59.3911,107756.0
2018-03-12 09:30:00,79.39,79.84,79.17,79.76,67773.0,59.3836,59.7202,59.219,59.6604,67773.0
2018-03-12 10:00:00,79.75,79.75,79.34,79.48,49556.0,59.6529,59.6529,59.3462,59.4509,49556.0
2018-03-12 10:30:00,79.48,79.59,79.37,79.42,29493.0,59.4509,59.5332,59.3686,59.406,29493.0
2018-03-12 11:00:00,79.43,79.47,79.07,79.08,24379.0,59.4135,59.4434,59.1442,59.1517,24379.0
2018-03-12 11:30:00,79.12,79.26,79.04,79.1,38645.0,59.1816,59.2864,59.1218,59.1667,38645.0
2018-03-12 12:00:00,79.13,79.37,79.13,79.27,20261.0,59.1891,59.3686,59.1891,59.2938,20261.0
2018-03-12 12:30:00,79.28,79.33,79.19,79.31,15506.0,59.3013,59.3387,59.234,59.3238,15506.0
2018-03-12 13:00:00,79.3,79.33,79.26,79.32,12880.0,59.3163,59.3387,59.2864,59.3312,12880.0
2018-03-12 13:30:00,79.32,79.33,79.15,79.17,17004.0,59.3312,59.3387,59.2041,59.219,17004.0
2018-03-12 14:00:00,79.19,79.31,79.18,79.27,15440.0,59.234,59.3238,59.2265,59.2938,15440.0
2018-03-12 14:30:00,79.26,79.32,79.23,79.24,28726.0,59.2864,59.3312,59.2639,59.2714,28726.0
2018-03-12 15:00:00,79.24,79.34,79.24,79.31,27217.0,59.2714,59.3462,59.2714,59.3238,27217.0
2018-03-12 15:30:00,79.3,79.39,79.3,79.33,59969.0,59.3163,59.3836,59.3163,59.3387,59969.0
2018-03-13 09:30:00,79.46,79.57,79.26,79.51,33633.0,59.436,59.5182,59.2864,59.4734,33633.0
2018-03-13 10:00:00,79.49,79.55,79.23,79.25,30969.0,59.4584,59.5033,59.2639,59.2789,30969.0
2018-03-13 10:30:00,79.25,79.25,79.03,79.17,32949.0,59.2789,59.2789,59.1143,59.219,32949.0
2018-03-13 11:00:00,79.16,79.21,79.05,79.18,29341.0,59.2116,59.249,59.1293,59.2265,29341.0
2018-03-13 11:30:00,79.2,79.23,78.96,78.97,27250.0,59.2415,59.2639,59.062,59.0694,27250.0
2018-03-13 12:00:00,78.96,78.99,78.85,78.87,36851.0,59.062,59.0844,58.9797,58.9946,36851.0
2018-03-13 12:30:00,78.88,79.12,78.88,79.05,34337.0,59.0021,59.1816,59.0021,59.1293,34337.0
2018-03-13 13:00:00,79.06,79.16,79.01,79.02,27540.0,59.1368,59.2116,59.0994,59.1068,27540.0
2018-03-13 13:30:00,79.02,79.04,78.86,78.93,23526.0,59.1068,59.1218,58.9872,59.0395,23526.0
2018-03-13 14:00:00,78.92,78.95,78.81,78.9,22305.0,59.032,59.0545,58.9498,59.0171,22305.0
2018-03-13 14:30:00,78.91,78.97,78.81,78.87,25271.0,59.0246,59.0694,58.9498,58.9946,25271.0
2018-03-13 15:00:00,78.86,78.87,78.58,78.61,53367.0,58.9872,58.9946,58.7777,58.8002,53367.0
2018-03-13 15:30:00,78.62,78.63,78.37,78.45,134865.0,58.8076,58.8151,58.6206,58.6805,134865.0
2018-03-14 09:30:00,79.07,79.24,78.88,78.99,82336.0,59.1442,59.2714,59.0021,59.0844,82336.0
2018-03-14 10:00:00,78.99,79.18,78.73,78.91,40734.0,59.0844,59.2265,58.8899,59.0246,40734.0
2018-03-14 10:30:00,78.92,79.03,78.83,78.92,27666.0,59.032,59.1143,58.9647,59.032,27666.0
2018-03-14 11:00:00,78.92,78.93,78.62,78.68,37438.0,59.032,59.0395,58.8076,58.8525,37438.0
2018-03-14 11:30:00,78.69,78.77,78.44,78.57,32491.0,58.86,58.9198,58.673,58.7702,32491.0
2018-03-14 12:00:00,78.62,78.87,78.56,78.82,27008.0,58.8076,58.9946,58.7628,58.9572,27008.0
2018-03-14 12:30:00,78.88,78.92,78.66,78.67,14841.0,59.0021,59.032,58.8376,58.845,14841.0
2018-03-14 13:00:00,78.66,78.73,78.62,78.67,15465.0,58.8376,58.8899,58.8076,58.845,15465.0
2018-03-14 13:30:00,78.67,78.92,78.67,78.78,29959.0,58.845,59.032,58.845,58.9273,29959.0
2018-03-14 14:00:00,78.78,78.79,78.66,78.7,18332.0,58.9273,58.9348,58.8376,58.8675,18332.0
2018-03-14 14:30:00,78.7,78.73,78.45,78.6,37148.0,58.8675,58.8899,58.6805,58.7927,37148.0
2018-03-14 15:00:00,78.61,78.61,78.39,78.39,75219.0,58.8002,58.8002,58.6356,58.6356,75219.0
2018-03-14 15:30:00,78.4,78.44,78.34,78.42,153740.0,58.6431,58.673,58.5982,58.658,153740.0
2018-03-15 09:30:00,78.56,78.69,78.07,78.12,32248.0,58.7628,58.86,58.3962,58.4336,32248.0
2018-03-15 10:00:00,78.19,78.27,78.11,78.26,28113.0,58.486,58.5458,58.4262,58.5384,28113.0
2018-03-15 10:30:00,78.27,78.35,78.2,78.26,18170.0,58.5458,58.6057,58.4935,58.5384,18170.0
2018-03-15 11:00:00,78.29,78.56,78.28,78.42,72242.0,58.5608,58.7628,58.5533,58.658,72242.0
2018-03-15 11:30:00,78.42,78.55,78.4,78.49,48325.0,58.658,58.7553,58.6431,58.7104,48325.0
2018-03-15 12:00:00,78.5,78.6,78.41,78.47,23402.0,58.7179,58.7927,58.6506,58.6954,23402.0
2018-03-15 12:30:00,78.48,78.48,78.34,78.41,25069.0,58.7029,58.7029,58.5982,58.6506,25069.0
2018-03-15 13:00:00,78.41,78.44,78.33,78.39,20016.0,58.6506,58.673,58.5907,58.6356,20016.0
2018-03-15 13:30:00,78.4,78.42,78.32,78.32,15603.0,58.6431,58.658,58.5832,58.5832,15603.0
2018-03-15 14:00:00,78.31,78.35,78.28,78.28,19787.0,58.5758,58.6057,58.5533,58.5533,19787.0
2018-03-15 14:30:00,78.3,78.31,78.15,78.3,34770.0,58.5683,58.5758,58.4561,58.5683,34770.0
2018-03-15 15:00:00,78.29,78.31,78.22,78.3,33238.0,58.5608,58.5758,58.5084,58.5683,33238.0
2018-03-15 15:30:00,78.29,78.32,78.21,78.3,73476.0,58.5608,58.5832,58.501,58.5683,73476.0
2018-03-16 09:30:00,78.28,78.64,78.22,78.54,80552.0,58.5533,58.8226,58.5084,58.7478,80552.0
2018-03-16 10:00:00,78.54,78.61,78.5,78.61,45555.0,58.7478,58.8002,58.7179,58.8002,45555.0
2018-03-16 10:30:00,78.62,78.67,78.5,78.54,34303.0,58.8076,58.845,58.7179,58.7478,34303.0
2018-03-16 11:00:00,78.53,78.62,78.48,78.62,26782.0,58.7403,58.8076,58.7029,58.8076,26782.0
2018-03-16 11:30:00,78.62,78.67,78.5,78.5,22976.0,58.8076,58.845,58.7179,58.7179,22976.0
2018-03-16 12:00:00,78.51,78.52,78.43,78.46,25456.0,58.7254,58.7328,58.6655,58.688,25456.0
2018-03-16 12:30:00,78.45,78.5,78.42,78.46,22466.0,58.6805,58.7179,58.658,58.688,22466.0
2018-03-16 13:00:00,78.46,78.48,78.31,78.33,18882.0,58.688,58.7029,58.5758,58.5907,18882.0
2018-03-16 13:30:00,78.32,78.42,78.31,78.38,28036.0,58.5832,58.658,58.5758,58.6281,28036.0
2018-03-16 14:00:00,78.39,78.39,78.26,78.28,32067.0,58.6356,58.6356,58.5384,58.5533,32067.0
2018-03-16 14:30:00,78.27,78.32,78.24,78.24,21807.0,58.5458,58.5832,58.5234,58.5234,21807.0
2018-03-16 15:00:00,78.22,78.25,78.08,78.19,37780.0,58.5084,58.5309,58.4037,58.486,37780.0
2018-03-16 15:30:00,78.18,78.38,78.04,78.08,183723.0,58.4785,58.6281,58.3738,58.4037,183723.0
2018-03-19 09:30:00,78.15,78.22,78.0,78.09,43634.0,58.4561,58.5084,58.3439,58.4112,43634.0
2018-03-19 10:00:00,78.05,78.11,77.78,77.85,29440.0,58.3813,58.4262,58.1793,58.2317,29440.0
2018-03-19 10:30:00,77.86,77.96,77.66,77.75,28317.0,58.2392,58.314,58.0896,58.1569,28317.0
2018-03-19 11:00:00,77.74,77.86,77.67,77.84,25269.0,58.1494,58.2392,58.097,58.2242,25269.0
2018-03-19 11:30:00,77.82,77.83,77.55,77.57,22350.0,58.2092,58.2167,58.0073,58.0222,22350.0
2018-03-19 12:00:00,77.58,77.72,77.53,77.71,29568.0,58.0297,58.1344,57.9923,58.127,29568.0
2018-03-19 12:30:00,77.72,77.75,77.53,77.65,22966.0,58.1344,58.1569,57.9923,58.0821,22966.0
2018-03-19 13:00:00,77.68,77.68,77.47,77.52,20011.0,58.1045,58.1045,57.9474,57.9848,20011.0
2018-03-19 13:30:00,77.53,77.78,77.51,77.77,27888.0,57.9923,58.1793,57.9774,58.1718,27888.0
2018-03-19 14:00:00,77.79,77.86,77.73,77.83,24404.0,58.1868,58.2392,58.1419,58.2167,24404.0
2018-03-19 14:30:00,77.81,77.89,77.64,77.83,39014.0,58.2018,58.2616,58.0746,58.2167,39014.0
2018-03-19 15:00:00,77.83,77.95,77.74,77.92,43542.0,58.2167,58.3065,58.1494,58.284,43542.0
2018-03-19 15:30:00,77.93,78.15,77.82,78.09,155658.0,58.2915,58.4561,58.2092,58.4112,155658.0
2018-03-20 09:30:00,78.08,78.39,78.08,78.25,69512.0,58.4037,58.6356,58.4037,58.5309,69512.0
2018-03-20 10:00:00,78.23,78.28,78.09,78.17,31443.0,58.5159,58.5533,58.4112,58.471,31443.0
2018-03-20 10:30:00,78.17,78.31,78.13,78.31,59572.0,58.471,58.5758,58.4411,58.5758,59572.0
2018-03-20 11:00:00,78.34,78.58,78.33,78.58,49878.0,58.5982,58.7777,58.5907,58.7777,49878.0
2018-03-20 11:30:00,78.6,78.6,78.25,78.37,32622.0,58.7927,58.7927,58.5309,58.6206,32622.0
2018-03-20 12:00:00,78.36,78.58,78.35,78.47,35352.0,58.6132,58.7777,58.6057,58.6954,35352.0
2018-03-20 12:30:00,78.46,78.49,78.4,78.42,50550.0,58.688,58.7104,58.6431,58.658,50550.0
2018-03-20 13:00:00,78.45,78.55,78.45,78.53,38229.0,58.6805,58.7553,58.6805,58.7403,38229.0
2018-03-20 13:30:00,78.53,78.58,78.49,78.51,31393.0,58.7403,58.7777,58.7104,58.7254,31393.0
2018-03-20 14:00:00,78.5,78.53,78.46,78.46,38713.0,58.7179,58.7403,58.688,58.688,38713.0
2018-03-20 14:30:00,78.47,78.5,78.44,78.44,39129.0,58.6954,58.7179,58.673,58.673,39129.0
2018-03-20 15:00:00,78.44,78.55,78.44,78.45,35500.0,58.673,58.7553,58.673,58.6805,35500.0
2018-03-20 15:30:00,78.44,78.48,78.38,78.43,82502.0,58.673,58.7029,58.6281,58.6655,82502.0
2018-03-21 09:30:00,78.86,79.22,78.86,78.94,53528.0,58.9872,59.2564,58.9872,59.047,53528.0
2018-03-21 10:00:00,78.94,78.97,78.79,78.8,23718.0,59.047,59.0694,58.9348,58.9423,23718.0
2018-03-21 10:30:00,78.82,79.13,78.79,79.02,35932.0,58.9572,59.1891,58.9348,59.1068,35932.0
2018-03-21 11:00:00,79.03,79.08,78.8,79.06,50949.0,59.1143,59.1517,58.9423,59.1368,50949.0
2018-03-21 11:30:00,79.1,79.31,79.1,79.28,60354.0,59.1667,59.3238,59.1667,59.3013,60354.0
2018-03-21 12:00:00,79.27,79.45,79.27,79.31,25143.0,59.2938,59.4285,59.2938,59.3238,25143.0
2018-03-21 12:30:00,79.29,79.3,79.16,79.2,20584.0,59.3088,59.3163,59.2116,59.2415,20584.0
2018-03-21 13:00:00,79.2,79.22,79.12,79.14,12637.0,59.2415,59.2564,59.1816,59.1966,12637.0
2018-03-21 13:30:00,79.13,79.26,79.12,79.22,15232.0,59.1891,59.2864,59.1816,59.2564,15232.0
2018-03-21 14:00:00,79.29,79.58,79.17,79.37,46970.0,59.3088,59.5257,59.219,59.3686,46970.0
2018-03-21 14:30:00,79.4,79.45,79.22,79.39,46017.0,59.3911,59.4285,59.2564,59.3836,46017.0
2018-03-21 15:00:00,79.4,79.65,79.4,79.46,62847.0,59.3911,59.5781,59.3911,59.436,62847.0
2018-03-21 15:30:00,79.46,79.65,79.25,79.26,135878.0,59.436,59.5781,59.2789,59.2864,135878.0
2018-03-22 09:30:00,78.74,78.93,78.6,78.61,61406.0,58.8974,59.0395,58.7927,58.8002,61406.0
2018-03-22 10:00:00,78.59,78.87,78.55,78.63,33374.0,58.7852,58.9946,58.7553,58.8151,33374.0
2018-03-22 10:30:00,78.62,78.62,78.32,78.33,68453.0,58.8076,58.8076,58.5832,58.5907,68453.0
2018-03-22 11:00:00,78.33,78.42,78.05,78.06,78343.0,58.5907,58.658,58.3813,58.3888,78343.0
2018-03-22 11:30:00,78.11,78.18,77.82,77.91,60542.0,58.4262,58.4785,58.2092,58.2766,60542.0
2018-03-22 12:00:00,77.89,78.23,77.79,78.23,60647.0,58.2616,58.5159,58.1868,58.5159,60647.0
2018-03-22 12:30:00,78.21,78.31,77.96,77.99,30511.0,58.501,58.5758,58.314,58.3364,30511.0
2018-03-22 13:00:00,77.97,78.36,77.9,78.35,26807.0,58.3214,58.6132,58.2691,58.6057,26807.0
2018-03-22 13:30:00,78.34,78.37,78.21,78.24,31552.0,58.5982,58.6206,58.501,58.5234,31552.0
2018-03-22 14:00:00,78.23,78.26,77.96,77.99,39582.0,58.5159,58.5384,58.314,58.3364,39582.0
2018-03-22 14:30:00,77.99,78.02,77.83,77.86,52855.0,58.3364,58.3588,58.2167,58.2392,52855.0
2018-03-22 15:00:00,77.87,77.98,77.71,77.71,93099.0,58.2466,58.3289,58.127,58.127,93099.0
2018-03-22 15:30:00,77.72,77.89,77.48,77.84,343518.0,58.1344,58.2616,57.9549,58.2242,343518.0
2018-03-23 09:30:00,78.29,78.7,77.94,78.1,88592.0,58.5608,58.8675,58.299,58.4187,88592.0
2018-03-23 10:00:00,78.17,78.28,77.85,78.01,42041.0,58.471,58.5533,58.2317,58.3514,42041.0
2018-03-23 10:30:00,78.01,78.15,77.79,77.87,28388.0,58.3514,58.4561,58.1868,58.2466,28388.0
2018-03-23 11:00:00,77.89,77.93,77.62,77.7,49226.0,58.2616,58.2915,58.0596,58.1195,49226.0
2018-03-23 11:30:00,77.68,77.69,77.26,77.32,42274.0,58.1045,58.112,57.7904,57.8352,42274.0
2018-03-23 12:00:00,77.34,77.7,77.34,77.65,34784.0,57.8502,58.1195,57.8502,58.0821,34784.0
2018-03-23 12:30:00,77.68,77.72,77.37,77.38,47775.0,58.1045,58.1344,57.8726,57.8801,47775.0
2018-03-23 13:00:00,77.38,77.81,77.36,77.8,34657.0,57.8801,58.2018,57.8652,58.1943,34657.0
2018-03-23 13:30:00,77.81,78.02,77.76,77.91,29213.0,58.2018,58.3588,58.1644,58.2766,29213.0
2018-03-23 14:00:00,77.92,77.95,77.53,77.59,38416.0,58.284,58.3065,57.9923,58.0372,38416.0
2018-03-23 14:30:00,77.58,77.63,77.35,77.35,55334.0,58.0297,58.0671,57.8577,57.8577,55334.0
2018-03-23 15:00:00,77.37,77.47,77.11,77.18,94988.0,57.8726,57.9474,57.6782,57.7305,94988.0
2018-03-23 15:30:00,77.17,77.24,77.0,77.05,246672.0,57.723,57.7754,57.5959,57.6333,246672.0
2018-03-26 09:30:00,77.92,78.11,77.55,77.56,88446.0,58.284,58.4262,58.0073,58.0148,88446.0
2018-03-26 10:00:00,77.57,77.74,77.11,77.11,54876.0,58.0222,58.1494,57.6782,57.6782,54876.0
2018-03-26 10:30:00,77.12,77.32,77.06,77.22,29274.0,57.6856,57.8352,57.6408,57.7604,29274.0
2018-03-26 11:00:00,77.22,77.3,77.01,77.16,38344.0,57.7604,57.8203,57.6034,57.7156,38344.0
2018-03-26 11:30:00,77.16,77.39,77.14,77.35,24998.0,57.7156,57.8876,57.7006,57.8577,24998.0
2018-03-26 12:00:00,77.36,77.52,77.29,77.46,31363.0,57.8652,57.9848,57.8128,57.94,31363.0
2018-03-26 12:30:00,77.47,77.52,77.3,77.35,18195.0,57.9474,57.9848,57.8203,57.8577,18195.0
2018-03-26 13:00:00,77.31,77.47,77.3,77.36,31682.0,57.8278,57.9474,57.8203,57.8652,31682.0
2018-03-26 13:30:00,77.36,77.57,77.29,77.56,43904.0,57.8652,58.0222,57.8128,58.0148,43904.0
2018-03-26 14:00:00,77.56,77.67,77.51,77.61,32850.0,58.0148,58.097,57.9774,58.0522,32850.0
2018-03-26 14:30:00,77.63,77.68,77.53,77.59,35900.0,58.0671,58.1045,57.9923,58.0372,35900.0
2018-03-26 15:00:00,77.6,77.78,77.6,77.76,55207.0,58.0447,58.1793,58.0447,58.1644,55207.0
2018-03-26 15:30:00,77.75,77.79,77.57,77.65,124301.0,58.1569,58.1868,58.0222,58.0821,124301.0
2018-03-27 09:30:00,77.83,77.92,77.11,77.26,56201.0,58.2167,58.284,57.6782,57.7904,56201.0
2018-03-27 10:00:00,77.26,77.36,77.0,77.03,50689.0,57.7904,57.8652,57.5959,57.6183,50689.0
2018-03-27 10:30:00,77.04,77.12,76.88,76.91,43039.0,57.6258,57.6856,57.5061,57.5286,43039.0
2018-03-27 11:00:00,76.9,77.16,76.88,77.1,66678.0,57.5211,57.7156,57.5061,57.6707,66678.0
2018-03-27 11:30:00,77.11,77.27,77.07,77.2,101461.0,57.6782,57.7978,57.6482,57.7455,101461.0
2018-03-27 12:00:00,77.21,77.36,77.16,77.25,40828.0,57.753,57.8652,57.7156,57.7829,40828.0
2018-03-27 12:30:00,77.24,77.39,77.15,77.29,35838.0,57.7754,57.8876,57.7081,57.8128,35838.0
2018-03-27 13:00:00,77.31,77.43,77.17,77.2,31230.0,57.8278,57.9175,57.723,57.7455,31230.0
2018-03-27 13:30:00,77.19,77.27,77.04,77.17,34711.0,57.738,57.7978,57.6258,57.723,34711.0
2018-03-27 14:00:00,77.15,77.21,77.0,77.0,30930.0,57.7081,57.753,57.5959,57.5959,30930.0
2018-03-27 14:30:00,76.99,77.15,76.9,76.9,47362.0,57.5884,57.7081,57.5211,57.5211,47362.0
2018-03-27 15:00:00,76.91,76.98,76.63,76.65,90294.0,57.5286,57.5809,57.3191,57.3341,90294.0
2018-03-27 15:30:00,76.66,76.76,76.29,76.69,198148.0,57.3416,57.4164,57.0648,57.364,198148.0
2018-03-28 09:30:00,76.59,76.79,76.08,76.5,80236.0,57.2892,57.4388,56.9077,57.2219,80236.0
2018-03-28 10:00:00,76.52,76.68,76.43,76.58,39317.0,57.2368,57.3565,57.1695,57.2817,39317.0
2018-03-28 10:30:00,76.64,76.73,76.2,76.41,32382.0,57.3266,57.3939,56.9975,57.1546,32382.0
2018-03-28 11:00:00,76.43,76.81,76.42,76.67,48330.0,57.1695,57.4538,57.162,57.349,48330.0
2018-03-28 11:30:00,76.68,76.88,76.58,76.81,49700.0,57.3565,57.5061,57.2817,57.4538,49700.0
2018-03-28 12:00:00,76.82,77.08,76.78,76.92,38235.0,57.4612,57.6557,57.4313,57.536,38235.0
2018-03-28 12:30:00,76.95,76.95,76.79,76.91,48201.0,57.5585,57.5585,57.4388,57.5286,48201.0
2018-03-28 13:00:00,76.87,76.87,76.58,76.71,56295.0,57.4986,57.4986,57.2817,57.379,56295.0
2018-03-28 13:30:00,76.73,76.78,76.65,76.7,35734.0,57.3939,57.4313,57.3341,57.3715,35734.0
2018-03-28 14:00:00,76.75,76.76,76.55,76.56,28534.0,57.4089,57.4164,57.2593,57.2668,28534.0
2018-03-28 14:30:00,76.55,76.67,76.48,76.56,36672.0,57.2593,57.349,57.2069,57.2668,36672.0
2018-03-28 15:00:00,76.54,76.56,76.33,76.51,64595.0,57.2518,57.2668,57.0947,57.2294,64595.0
2018-03-28 15:30:00,76.5,76.58,76.33,76.36,118114.0,57.2219,57.2817,57.0947,57.1172,118114.0
2018-03-29 09:30:00,76.79,76.88,76.55,76.63,24830.0,57.4388,57.5061,57.2593,57.3191,24830.0
2018-03-29 10:00:00,76.62,76.83,76.36,76.8,32147.0,57.3116,57.4687,57.1172,57.4463,32147.0
2018-03-29 10:30:00,76.8,77.1,76.71,76.98,36644.0,57.4463,57.6707,57.379,57.5809,36644.0
2018-03-29 11:00:00,77.01,77.1,76.9,76.9,19606.0,57.6034,57.6707,57.5211,57.5211,19606.0
2018-03-29 11:30:00,76.87,76.87,76.69,76.83,29082.0,57.4986,57.4986,57.364,57.4687,29082.0
2018-03-29 12:00:00,76.83,76.87,76.71,76.86,37982.0,57.4687,57.4986,57.379,57.4912,37982.0
2018-03-29 12:30:00,76.85,76.9,76.75,76.85,31646.0,57.4837,57.5211,57.4089,57.4837,31646.0
2018-03-29 13:00:00,76.88,76.88,76.73,76.85,30673.0,57.5061,57.5061,57.3939,57.4837,30673.0
2018-03-29 13:30:00,76.86,76.94,76.78,76.92,28942.0,57.4912,57.551,57.4313,57.536,28942.0
2018-03-29 14:00:00,76.92,76.99,76.86,76.9,30879.0,57.536,57.5884,57.4912,57.5211,30879.0
2018-03-29 14:30:00,76.93,77.07,76.89,76.99,33336.0,57.5435,57.6482,57.5136,57.5884,33336.0
2018-03-29 15:00:00,77.0,77.14,77.0,77.06,43311.0,57.5959,57.7006,57.5959,57.6408,43311.0
2018-03-29 15:30:00,77.06,77.37,76.93,77.28,188224.0,57.6408,57.8726,57.5435,57.8053,188224.0
2018-04-02 09:30:00,77.29,77.36,76.84,76.88,53636.0,57.8128,57.8652,57.4762,57.5061,53636.0
2018-04-02 10:00:00,76.88,76.88,76.61,76.85,25652.0,57.5061,57.5061,57.3042,57.4837,25652.0
2018-04-02 10:30:00,76.84,76.87,76.41,76.41,25948.0,57.4762,57.4986,57.1546,57.1546,25948.0
2018-04-02 11:00:00,76.41,76.46,76.32,76.38,43717.0,57.1546,57.192,57.0872,57.1321,43717.0
2018-04-02 11:30:00,76.35,76.37,76.06,76.18,60395.0,57.1097,57.1246,56.8928,56.9825,60395.0
2018-04-02 12:00:00,76.15,76.27,76.04,76.25,32735.0,56.9601,57.0498,56.8778,57.0349,32735.0
2018-04-02 12:30:00,76.31,76.5,76.3,76.45,44347.0,57.0798,57.2219,57.0723,57.1845,44347.0
2018-04-02 13:00:00,76.44,76.5,76.07,76.08,24260.0,57.177,57.2219,56.9002,56.9077,24260.0
2018-04-02 13:30:00,76.08,76.2,75.96,75.96,33227.0,56.9077,56.9975,56.818,56.818,33227.0
2018-04-02 14:00:00,75.95,76.16,75.9,75.99,48917.0,56.8105,56.9676,56.7731,56.8404,48917.0
2018-04-02 14:30:00,75.98,76.26,75.97,76.26,38951.0,56.8329,57.0424,56.8254,57.0424,38951.0
2018-04-02 15:00:00,76.29,76.37,76.16,76.22,44272.0,57.0648,57.1246,56.9676,57.0124,44272.0
2018-04-02 15:30:00,76.23,76.57,76.12,76.51,110250.0,57.0199,57.2742,56.9376,57.2294,110250.0
2018-04-03 09:30:00,76.93,77.11,76.81,76.94,60307.0,57.5435,57.6782,57.4538,57.551,60307.0
2018-04-03 10:00:00,76.89,76.9,76.47,76.65,40001.0,57.5136,57.5211,57.1994,57.3341,40001.0
2018-04-03 10:30:00,76.65,77.09,76.65,77.06,38563.0,57.3341,57.6632,57.3341,57.6408,38563.0
2018-04-03 11:00:00,77.03,77.13,76.75,76.79,29209.0,57.6183,57.6931,57.4089,57.4388,29209.0
2018-04-03 11:30:00,76.77,76.79,76.47,76.47,33611.0,57.4238,57.4388,57.1994,57.1994,33611.0
2018-04-03 12:00:00,76.47,76.53,76.33,76.46,63535.0,57.1994,57.2443,57.0947,57.192,63535.0
2018-04-03 12:30:00,76.44,76.63,76.42,76.56,27688.0,57.177,57.3191,57.162,57.2668,27688.0
2018-04-03 13:00:00,76.55,76.6,76.44,76.53,37567.0,57.2593,57.2967,57.177,57.2443,37567.0
2018-04-03 13:30:00,76.56,76.59,76.42,76.55,26058.0,57.2668,57.2892,57.162,57.2593,26058.0
2018-04-03 14:00:00,76.57,76.58,76.33,76.35,21474.0,57.2742,57.2817,57.0947,57.1097,21474.0
2018-04-03 14:30:00,76.35,76.5,76.25,76.47,68478.0,57.1097,57.2219,57.0349,57.1994,68478.0
2018-04-03 15:00:00,76.41,76.7,76.41,76.66,48023.0,57.1546,57.3715,57.1546,57.3416,48023.0
2018-04-03 15:30:00,76.67,76.7,76.45,76.67,132550.0,57.349,57.3715,57.1845,57.349,132550.0
2018-04-04 09:30:00,75.7,75.78,75.32,75.66,82087.0,56.6235,56.6833,56.3392,56.5936,82087.0
2018-04-04 10:00:00,75.64,75.82,75.5,75.81,82585.0,56.5786,56.7132,56.4739,56.7058,82585.0
2018-04-04 10:30:00,75.81,75.98,75.56,75.9,51080.0,56.7058,56.8329,56.5188,56.7731,51080.0
2018-04-04 11:00:00,75.9,75.97,75.57,75.9,62409.0,56.7731,56.8254,56.5262,56.7731,62409.0
2018-04-04 11:30:00,75.88,76.1,75.86,76.09,42873.0,56.7581,56.9227,56.7432,56.9152,42873.0
2018-04-04 12:00:00,76.09,76.21,76.01,76.11,86356.0,56.9152,57.005,56.8554,56.9302,86356.0
2018-04-04 12:30:00,76.14,76.2,75.99,76.03,41285.0,56.9526,56.9975,56.8404,56.8703,41285.0
2018-04-04 13:00:00,76.0,76.01,75.79,75.83,33726.0,56.8479,56.8554,56.6908,56.7207,33726.0
2018-04-04 13:30:00,75.83,75.87,75.66,75.73,52279.0,56.7207,56.7506,56.5936,56.6459,52279.0
2018-04-04 14:00:00,75.75,76.3,75.7,76.28,105888.0,56.6609,57.0723,56.6235,57.0573,105888.0
2018-04-04 14:30:00,76.28,76.48,76.19,76.23,89126.0,57.0573,57.2069,56.99,57.0199,89126.0
2018-04-04 15:00:00,76.22,76.43,76.16,76.41,83358.0,57.0124,57.1695,56.9676,57.1546,83358.0
2018-04-04 15:30:00,76.41,76.54,76.35,76.37,169182.0,57.1546,57.2518,57.1097,57.1246,169182.0
2018-04-05 09:30:00,76.84,77.0,76.43,76.68,89343.0,57.4762,57.5959,57.1695,57.3565,89343.0
2018-04-05 10:00:00,76.75,76.81,76.58,76.7,62245.0,57.4089,57.4538,57.2817,57.3715,62245.0
2018-04-05 10:30:00,76.69,76.75,76.44,76.67,57348.0,57.364,57.4089,57.177,57.349,57348.0
2018-04-05 11:00:00,76.7,76.97,76.69,76.89,29992.0,57.3715,57.5734,57.364,57.5136,29992.0
2018-04-05 11:30:00,76.91,77.0,76.85,76.98,30878.0,57.5286,57.5959,57.4837,57.5809,30878.0
2018-04-05 12:00:00,77.02,77.03,76.81,76.81,33658.0,57.6108,57.6183,57.4538,57.4538,33658.0
2018-04-05 12:30:00,76.84,76.91,76.78,76.89,26485.0,57.4762,57.5286,57.4313,57.5136,26485.0
2018-04-05 13:00:00,76.89,77.0,76.7,76.7,31639.0,57.5136,57.5959,57.3715,57.3715,31639.0
2018-04-05 13:30:00,76.68,76.82,76.65,76.76,25757.0,57.3565,57.4612,57.3341,57.4164,25757.0
2018-04-05 14:00:00,76.78,76.86,76.74,76.81,32694.0,57.4313,57.4912,57.4014,57.4538,32694.0
2018-04-05 14:30:00,76.83,76.98,76.81,76.97,31805.0,57.4687,57.5809,57.4538,57.5734,31805.0
2018-04-05 15:00:00,76.96,77.12,76.86,77.07,50492.0,57.566,57.6856,57.4912,57.6482,50492.0
2018-04-05 15:30:00,77.08,77.21,77.01,77.12,113902.0,57.6557,57.753,57.6034,57.6856,113902.0
2018-04-06 09:30:00,76.7,77.06,76.68,76.97,59384.0,57.3715,57.6408,57.3565,57.5734,59384.0
2018-04-06 10:00:00,76.98,77.03,76.77,76.86,21600.0,57.5809,57.6183,57.4238,57.4912,21600.0
2018-04-06 10:30:00,76.85,76.95,76.52,76.56,35365.0,57.4837,57.5585,57.2368,57.2668,35365.0
2018-04-06 11:00:00,76.56,76.6,76.42,76.55,27129.0,57.2668,57.2967,57.162,57.2593,27129.0
2018-04-06 11:30:00,76.53,76.68,76.5,76.57,28582.0,57.2443,57.3565,57.2219,57.2742,28582.0
2018-04-06 12:00:00,76.57,76.61,76.45,76.45,20740.0,57.2742,57.3042,57.1845,57.1845,20740.0
2018-04-06 12:30:00,76.45,76.6,76.45,76.55,28015.0,57.1845,57.2967,57.1845,57.2593,28015.0
2018-04-06 13:00:00,76.54,76.57,76.39,76.54,22854.0,57.2518,57.2742,57.1396,57.2518,22854.0
2018-04-06 13:30:00,76.54,76.6,76.25,76.27,28829.0,57.2518,57.2967,57.0349,57.0498,28829.0
2018-04-06 14:00:00,76.25,76.3,76.07,76.07,37710.0,57.0349,57.0723,56.9002,56.9002,37710.0
2018-04-06 14:30:00,76.06,76.11,75.84,75.91,68217.0,56.8928,56.9302,56.7282,56.7806,68217.0
2018-04-06 15:00:00,75.92,76.14,75.85,76.08,59538.0,56.788,56.9526,56.7357,56.9077,59538.0
2018-04-06 15:30:00,76.07,76.33,76.02,76.26,131858.0,56.9002,57.0947,56.8628,57.0424,131858.0
2018-04-09 09:30:00,76.53,76.7,76.32,76.53,44952.0,57.2443,57.3715,57.0872,57.2443,44952.0
2018-04-09 10:00:00,76.53,76.58,76.28,76.57,27514.0,57.2443,57.2817,57.0573,57.2742,27514.0
2018-04-09 10:30:00,76.59,76.93,76.59,76.9,63039.0,57.2892,57.5435,57.2892,57.5211,63039.0
2018-04-09 11:00:00,76.92,77.15,76.92,77.07,32665.0,57.536,57.7081,57.536,57.6482,32665.0
2018-04-09 11:30:00,77.07,77.29,77.05,77.29,42583.0,57.6482,57.8128,57.6333,57.8128,42583.0
2018-04-09 12:00:00,77.31,77.44,77.29,77.38,67235.0,57.8278,57.925,57.8128,57.8801,67235.0
2018-04-09 12:30:00,77.37,77.41,77.28,77.31,23153.0,57.8726,57.9026,57.8053,57.8278,23153.0
2018-04-09 13:00:00,77.34,77.42,77.32,77.39,20426.0,57.8502,57.91,57.8352,57.8876,20426.0
2018-04-09 13:30:00,77.39,77.5,77.34,77.49,27531.0,57.8876,57.9699,57.8502,57.9624,27531.0
2018-04-09 14:00:00,77.49,77.53,77.45,77.5,20482.0,57.9624,57.9923,57.9325,57.9699,20482.0
2018-04-09 14:30:00,77.5,77.53,77.43,77.48,42493.0,57.9699,57.9923,57.9175,57.9549,42493.0
2018-04-09 15:00:00,77.48,77.48,77.18,77.22,31025.0,57.9549,57.9549,57.7305,57.7604,31025.0
2018-04-09 15:30:00,77.22,77.27,77.12,77.16,190198.0,57.7604,57.7978,57.6856,57.7156,190198.0
2018-04-10 09:30:00,78.15,78.15,77.8,77.89,61448.0,58.4561,58.4561,58.1943,58.2616,61448.0
2018-04-10 10:00:00,77.91,78.13,77.91,78.04,34553.0,58.2766,58.4411,58.2766,58.3738,34553.0
2018-04-10 10:30:00,78.03,78.27,77.93,77.94,52582.0,58.3663,58.5458,58.2915,58.299,52582.0
2018-04-10 11:00:00,77.93,78.09,77.85,77.86,30790.0,58.2915,58.4112,58.2317,58.2392,30790.0
2018-04-10 11:30:00,77.86,78.04,77.77,78.01,34771.0,58.2392,58.3738,58.1718,58.3514,34771.0
2018-04-10 12:00:00,78.01,78.12,77.78,77.8,61954.0,58.3514,58.4336,58.1793,58.1943,61954.0
2018-04-10 12:30:00,77.78,77.94,77.78,77.83,26769.0,58.1793,58.299,58.1793,58.2167,26769.0
2018-04-10 13:00:00,77.85,78.07,77.79,78.03,43620.0,58.2317,58.3962,58.1868,58.3663,43620.0
2018-04-10 13:30:00,78.0,78.06,77.85,77.92,23407.0,58.3439,58.3888,58.2317,58.284,23407.0
2018-04-10 14:00:00,77.92,77.93,77.78,77.78,22470.0,58.284,58.2915,58.1793,58.1793,22470.0
2018-04-10 14:30:00,77.79,77.87,77.69,77.87,24931.0,58.1868,58.2466,58.112,58.2466,24931.0
2018-04-10 15:00:00,77.88,77.91,77.72,77.77,28637.0,58.2541,58.2766,58.1344,58.1718,28637.0
2018-04-10 15:30:00,77.79,77.87,77.72,77.78,105489.0,58.1868,58.2466,58.1344,58.1793,105489.0
2018-04-11 09:30:00,77.57,77.57,77.09,77.4,74094.0,58.0222,58.0222,57.6632,57.8951,74094.0
2018-04-11 10:00:00,77.4,77.66,77.38,77.59,32431.0,57.8951,58.0896,57.8801,58.0372,32431.0
2018-04-11 10:30:00,77.59,77.71,77.36,77.36,26139.0,58.0372,58.127,57.8652,57.8652,26139.0
2018-04-11 11:00:00,77.37,77.38,77.17,77.33,29913.0,57.8726,57.8801,57.723,57.8427,29913.0
2018-04-11 11:30:00,77.33,77.37,77.17,77.18,44162.0,57.8427,57.8726,57.723,57.7305,44162.0
2018-04-11 12:00:00,77.19,77.31,77.16,77.23,35545.0,57.738,57.8278,57.7156,57.7679,35545.0
2018-04-11 12:30:00,77.23,77.32,77.2,77.25,27416.0,57.7679,57.8352,57.7455,57.7829,27416.0
2018-04-11 13:00:00,77.26,77.35,77.22,77.29,24499.0,57.7904,57.8577,57.7604,57.8128,24499.0
2018-04-11 13:30:00,77.3,77.37,77.27,77.32,31912.0,57.8203,57.8726,57.7978,57.8352,31912.0
2018-04-11 14:00:00,77.37,77.38,77.05,77.2,50432.0,57.8726,57.8801,57.6333,57.7455,50432.0
2018-04-11 14:30:00,77.2,77.3,77.18,77.19,19320.0,57.7455,57.8203,57.7305,57.738,19320.0
2018-04-11 15:00:00,77.2,77.24,77.09,77.17,22064.0,57.7455,57.7754,57.6632,57.723,22064.0
2018-04-11 15:30:00,77.17,77.24,77.07,77.1,89836.0,57.723,57.7754,57.6482,57.6707,89836.0
2018-04-12 09:30:00,77.16,77.31,76.85,76.85,50289.0,57.7156,57.8278,57.4837,57.4837,50289.0
2018-04-12 10:00:00,76.84,76.9,76.53,76.84,43485.0,57.4762,57.5211,57.2443,57.4762,43485.0
2018-04-12 10:30:00,76.8,76.89,76.72,76.78,43745.0,57.4463,57.5136,57.3864,57.4313,43745.0
2018-04-12 11:00:00,76.78,77.14,76.78,77.06,23547.0,57.4313,57.7006,57.4313,57.6408,23547.0
2018-04-12 11:30:00,77.06,77.14,76.96,77.12,31774.0,57.6408,57.7006,57.566,57.6856,31774.0
2018-04-12 12:00:00,77.12,77.18,77.06,77.15,14179.0,57.6856,57.7305,57.6408,57.7081,14179.0
2018-04-12 12:30:00,77.14,77.19,77.08,77.17,13767.0,57.7006,57.738,57.6557,57.723,13767.0
2018-04-12 13:00:00,77.18,77.2,76.84,76.95,68247.0,57.7305,57.7455,57.4762,57.5585,68247.0
2018-04-12 13:30:00,76.92,77.0,76.87,76.89,24821.0,57.536,57.5959,57.4986,57.5136,24821.0
2018-04-12 14:00:00,76.89,76.95,76.84,76.9,20364.0,57.5136,57.5585,57.4762,57.5211,20364.0
2018-04-12 14:30:00,76.92,76.97,76.91,76.95,13874.0,57.536,57.5734,57.5286,57.5585,13874.0
2018-04-12 15:00:00,76.95,77.0,76.88,76.95,29954.0,57.5585,57.5959,57.5061,57.5585,29954.0
2018-04-12 15:30:00,76.97,76.98,76.87,76.89,64167.0,57.5734,57.5809,57.4986,57.5136,64167.0
2018-04-13 09:30:00,77.25,77.29,76.66,76.72,98554.0,57.7829,57.8128,57.3416,57.3864,98554.0
2018-04-13 10:00:00,76.73,76.78,76.4,76.41,43084.0,57.3939,57.4313,57.1471,57.1546,43084.0
2018-04-13 10:30:00,76.44,76.56,76.27,76.27,40704.0,57.177,57.2668,57.0498,57.0498,40704.0
2018-04-13 11:00:00,76.27,76.45,76.19,76.33,72961.0,57.0498,57.1845,56.99,57.0947,72961.0
2018-04-13 11:30:00,76.33,76.39,76.18,76.39,44301.0,57.0947,57.1396,56.9825,57.1396,44301.0
2018-04-13 12:00:00,76.36,76.4,76.26,76.34,10202.0,57.1172,57.1471,57.0424,57.1022,10202.0
2018-04-13 12:30:00,76.35,76.42,76.29,76.41,10841.0,57.1097,57.162,57.0648,57.1546,10841.0
2018-04-13 13:00:00,76.41,76.47,76.37,76.41,17512.0,57.1546,57.1994,57.1246,57.1546,17512.0
2018-04-13 13:30:00,76.42,76.42,76.34,76.4,11792.0,57.162,57.162,57.1022,57.1471,11792.0
2018-04-13 14:00:00,76.4,76.4,76.26,76.3,15239.0,57.1471,57.1471,57.0424,57.0723,15239.0
2018-04-13 14:30:00,76.3,76.35,76.19,76.2,20720.0,57.0723,57.1097,56.99,56.9975,20720.0
2018-04-13 15:00:00,76.2,76.2,76.1,76.13,28301.0,56.9975,56.9975,56.9227,56.9451,28301.0
2018-04-13 15:30:00,76.12,76.24,76.1,76.2,94774.0,56.9376,57.0274,56.9227,56.9975,94774.0
2018-04-16 09:30:00,76.7,76.7,76.28,76.38,51062.0,57.3715,57.3715,57.0573,57.1321,51062.0
2018-04-16 10:00:00,76.4,76.65,76.4,76.64,35378.0,57.1471,57.3341,57.1471,57.3266,35378.0
2018-04-16 10:30:00,76.65,76.7,76.48,76.55,28398.0,57.3341,57.3715,57.2069,57.2593,28398.0
2018-04-16 11:00:00,76.55,76.64,76.46,76.52,36816.0,57.2593,57.3266,57.192,57.2368,36816.0
2018-04-16 11:30:00,76.5,76.58,76.47,76.56,25588.0,57.2219,57.2817,57.1994,57.2668,25588.0
2018-04-16 12:00:00,76.59,76.61,76.51,76.52,15936.0,57.2892,57.3042,57.2294,57.2368,15936.0
2018-04-16 12:30:00,76.53,76.55,76.41,76.51,24465.0,57.2443,57.2593,57.1546,57.2294,24465.0
2018-04-16 13:00:00,76.53,76.62,76.52,76.55,18838.0,57.2443,57.3116,57.2368,57.2593,18838.0
2018-04-16 13:30:00,76.55,76.71,76.54,76.7,19876.0,57.2593,57.379,57.2518,57.3715,19876.0
2018-04-16 14:00:00,76.7,76.72,76.59,76.59,28572.0,57.3715,57.3864,57.2892,57.2892,28572.0
2018-04-16 14:30:00,76.57,76.63,76.57,76.61,14814.0,57.2742,57.3191,57.2742,57.3042,14814.0
2018-04-16 15:00:00,76.61,76.62,76.5,76.55,17400.0,57.3042,57.3116,57.2219,57.2593,17400.0
2018-04-16 15:30:00,76.56,76.71,76.56,76.66,107713.0,57.2668,57.379,57.2668,57.3416,107713.0
2018-04-17 09:30:00,77.01,77.18,76.69,76.7,68843.0,57.6034,57.7305,57.364,57.3715,68843.0
2018-04-17 10:00:00,76.69,76.9,76.61,76.63,45461.0,57.364,57.5211,57.3042,57.3191,45461.0
2018-04-17 10:30:00,76.63,76.84,76.6,76.73,35236.0,57.3191,57.4762,57.2967,57.3939,35236.0
2018-04-17 11:00:00,76.74,76.97,76.73,76.91,55548.0,57.4014,57.5734,57.3939,57.5286,55548.0
2018-04-17 11:30:00,76.91,76.98,76.86,76.94,37855.0,57.5286,57.5809,57.4912,57.551,37855.0
2018-04-17 12:00:00,76.95,77.02,76.91,76.91,41622.0,57.5585,57.6108,57.5286,57.5286,41622.0
2018-04-17 12:30:00,76.9,76.96,76.84,76.95,22789.0,57.5211,57.566,57.4762,57.5585,22789.0
2018-04-17 13:00:00,76.96,77.02,76.89,76.95,26393.0,57.566,57.6108,57.5136,57.5585,26393.0
2018-04-17 13:30:00,76.95,76.96,76.86,76.92,37306.0,57.5585,57.566,57.4912,57.536,37306.0
2018-04-17 14:00:00,76.92,76.97,76.83,76.9,38050.0,57.536,57.5734,57.4687,57.5211,38050.0
2018-04-17 14:30:00,76.9,76.94,76.69,76.71,53063.0,57.5211,57.551,57.364,57.379,53063.0
2018-04-17 15:00:00,76.71,76.86,76.71,76.81,44749.0,57.379,57.4912,57.379,57.4538,44749.0
2018-04-17 15:30:00,76.81,76.87,76.69,76.7,114347.0,57.4538,57.4986,57.364,57.3715,114347.0
2018-04-18 09:30:00,76.8,77.09,76.63,76.98,70542.0,57.4463,57.6632,57.3191,57.5809,70542.0
2018-04-18 10:00:00,76.99,77.13,76.59,77.13,102398.0,57.5884,57.6931,57.2892,57.6931,102398.0
2018-04-18 10:30:00,77.13,77.29,77.05,77.25,37978.0,57.6931,57.8128,57.6333,57.7829,37978.0
2018-04-18 11:00:00,77.25,77.25,76.93,77.04,35884.0,57.7829,57.7829,57.5435,57.6258,35884.0
2018-04-18 11:30:00,77.02,77.1,76.98,77.04,25161.0,57.6108,57.6707,57.5809,57.6258,25161.0
2018-04-18 12:00:00,77.03,77.07,76.91,76.91,17103.0,57.6183,57.6482,57.5286,57.5286,17103.0
2018-04-18 12:30:00,76.9,76.91,76.68,76.76,24609.0,57.5211,57.5286,57.3565,57.4164,24609.0
2018-04-18 13:00:00,76.75,76.87,76.74,76.86,22892.0,57.4089,57.4986,57.4014,57.4912,22892.0
2018-04-18 13:30:00,76.86,76.91,76.81,76.83,30857.0,57.4912,57.5286,57.4538,57.4687,30857.0
2018-04-18 14:00:00,76.8,76.88,76.8,76.87,20306.0,57.4463,57.5061,57.4463,57.4986,20306.0
2018-04-18 14:30:00,76.86,76.88,76.81,76.81,20687.0,57.4912,57.5061,57.4538,57.4538,20687.0
2018-04-18 15:00:00,76.82,76.89,76.8,76.83,23201.0,57.4612,57.5136,57.4463,57.4687,23201.0
2018-04-18 15:30:00,76.82,76.91,76.8,76.88,131124.0,57.4612,57.5286,57.4463,57.5061,131124.0
2018-04-19 09:30:00,77.15,77.16,76.81,76.86,42048.0,57.7081,57.7156,57.4538,57.4912,42048.0
2018-04-19 10:00:00,76.83,76.97,76.67,76.84,42150.0,57.4687,57.5734,57.349,57.4762,42150.0
2018-04-19 10:30:00,76.85,76.88,76.69,76.7,32373.0,57.4837,57.5061,57.364,57.3715,32373.0
2018-04-19 11:00:00,76.72,76.78,76.66,76.72,41308.0,57.3864,57.4313,57.3416,57.3864,41308.0
2018-04-19 11:30:00,76.72,76.72,76.44,76.47,39920.0,57.3864,57.3864,57.177,57.1994,39920.0
2018-04-19 12:00:00,76.44,76.47,76.37,76.39,36990.0,57.177,57.1994,57.1246,57.1396,36990.0
2018-04-19 12:30:00,76.4,76.5,76.4,76.41,24852.0,57.1471,57.2219,57.1471,57.1546,24852.0
2018-04-19 13:00:00,76.38,76.4,76.21,76.25,33985.0,57.1321,57.1471,57.005,57.0349,33985.0
2018-04-19 13:30:00,76.25,76.37,76.24,76.32,26478.0,57.0349,57.1246,57.0274,57.0872,26478.0
2018-04-19 14:00:00,76.32,76.38,76.26,76.28,47405.0,57.0872,57.1321,57.0424,57.0573,47405.0
2018-04-19 14:30:00,76.28,76.29,76.18,76.25,40593.0,57.0573,57.0648,56.9825,57.0349,40593.0
2018-04-19 15:00:00,76.25,76.34,76.23,76.25,34309.0,57.0349,57.1022,57.0199,57.0349,34309.0
2018-04-19 15:30:00,76.24,76.44,76.23,76.32,146015.0,57.0274,57.177,57.0199,57.0872,146015.0
2018-04-20 09:30:00,76.2,76.37,76.15,76.32,53775.0,56.9975,57.1246,56.9601,57.0872,53775.0
2018-04-20 10:00:00,76.32,76.36,76.23,76.3,38134.0,57.0872,57.1172,57.0199,57.0723,38134.0
2018-04-20 10:30:00,76.29,76.44,76.29,76.44,33711.0,57.0648,57.177,57.0648,57.177,33711.0
2018-04-20 11:00:00,76.44,76.44,76.2,76.36,54325.0,57.177,57.177,56.9975,57.1172,54325.0
2018-04-20 11:30:00,76.37,76.48,76.35,76.38,33768.0,57.1246,57.2069,57.1097,57.1321,33768.0
2018-04-20 12:00:00,76.38,76.43,76.3,76.31,28094.0,57.1321,57.1695,57.0723,57.0798,28094.0
2018-04-20 12:30:00,76.29,76.35,76.28,76.35,28580.0,57.0648,57.1097,57.0573,57.1097,28580.0
2018-04-20 13:00:00,76.34,76.47,76.3,76.47,18102.0,57.1022,57.1994,57.0723,57.1994,18102.0
2018-04-20 13:30:00,76.47,76.59,76.46,76.51,16302.0,57.1994,57.2892,57.192,57.2294,16302.0
2018-04-20 14:00:00,76.5,76.57,76.5,76.53,14805.0,57.2219,57.2742,57.2219,57.2443,14805.0
2018-04-20 14:30:00,76.54,76.54,76.35,76.36,26747.0,57.2518,57.2518,57.1097,57.1172,26747.0
2018-04-20 15:00:00,76.37,76.37,76.27,76.31,48277.0,57.1246,57.1246,57.0498,57.0798,48277.0
2018-04-20 15:30:00,76.32,76.33,76.23,76.28,114750.0,57.0872,57.0947,57.0199,57.0573,114750.0
2018-04-23 09:30:00,76.29,76.45,76.16,76.19,58963.0,57.0648,57.1845,56.9676,56.99,58963.0
2018-04-23 10:00:00,76.2,76.4,76.12,76.32,57151.0,56.9975,57.1471,56.9376,57.0872,57151.0
2018-04-23 10:30:00,76.32,76.34,76.1,76.15,47186.0,57.0872,57.1022,56.9227,56.9601,47186.0
2018-04-23 11:00:00,76.15,76.37,76.08,76.27,57408.0,56.9601,57.1246,56.9077,57.0498,57408.0
2018-04-23 11:30:00,76.27,76.27,76.17,76.21,39097.0,57.0498,57.0498,56.975,57.005,39097.0
2018-04-23 12:00:00,76.24,76.35,76.22,76.22,29379.0,57.0274,57.1097,57.0124,57.0124,29379.0
2018-04-23 12:30:00,76.23,76.27,76.19,76.22,26320.0,57.0199,57.0498,56.99,57.0124,26320.0
2018-04-23 13:00:00,76.22,76.25,76.16,76.2,24766.0,57.0124,57.0349,56.9676,56.9975,24766.0
2018-04-23 13:30:00,76.2,76.22,76.13,76.15,33840.0,56.9975,57.0124,56.9451,56.9601,33840.0
2018-04-23 14:00:00,76.15,76.21,76.02,76.13,57016.0,56.9601,57.005,56.8628,56.9451,57016.0
2018-04-23 14:30:00,76.14,76.19,76.08,76.11,46700.0,56.9526,56.99,56.9077,56.9302,46700.0
2018-04-23 15:00:00,76.1,76.23,76.07,76.22,49804.0,56.9227,57.0199,56.9002,57.0124,49804.0
2018-04-23 15:30:00,76.22,76.36,76.18,76.29,118105.0,57.0124,57.1172,56.9825,57.0648,118105.0
2018-04-24 09:30:00,75.87,75.94,75.63,75.77,105428.0,57.3025,57.3554,57.1213,57.227,105428.0
2018-04-24 10:00:00,75.75,75.94,75.62,75.67,71740.0,57.2119,57.3554,57.1137,57.1515,71740.0
2018-04-24 10:30:00,75.66,75.73,75.53,75.65,25171.0,57.1439,57.1968,57.0457,57.1364,25171.0
2018-04-24 11:00:00,75.66,75.78,75.61,75.76,58258.0,57.1439,57.2346,57.1062,57.2195,58258.0
2018-04-24 11:30:00,75.75,75.84,75.72,75.77,54775.0,57.2119,57.2799,57.1892,57.227,54775.0
2018-04-24 12:00:00,75.75,75.84,75.69,75.73,24537.0,57.2119,57.2799,57.1666,57.1968,24537.0
2018-04-24 12:30:00,75.73,75.74,75.59,75.59,31588.0,57.1968,57.2044,57.0911,57.0911,31588.0
2018-04-24 13:00:00,75.58,75.62,75.5,75.53,37587.0,57.0835,57.1137,57.0231,57.0457,37587.0
2018-04-24 13:30:00,75.54,75.55,75.36,75.39,21605.0,57.0533,57.0609,56.9173,56.94,21605.0
2018-04-24 14:00:00,75.42,75.42,75.25,75.28,34129.0,56.9627,56.9627,56.8343,56.8569,34129.0
2018-04-24 14:30:00,75.27,75.31,75.18,75.25,27432.0,56.8494,56.8796,56.7814,56.8343,27432.0
2018-04-24 15:00:00,75.27,75.34,75.23,75.25,39712.0,56.8494,56.9022,56.8192,56.8343,39712.0
2018-04-24 15:30:00,75.26,75.29,75.14,75.28,138339.0,56.8418,56.8645,56.7512,56.8569,138339.0
2018-04-25 09:30:00,74.98,75.05,74.75,74.9,77874.0,56.6303,56.6832,56.4566,56.5699,77874.0
2018-04-25 10:00:00,74.93,75.29,74.84,75.12,40160.0,56.5926,56.8645,56.5246,56.7361,40160.0
2018-04-25 10:30:00,75.11,75.46,75.1,75.38,33544.0,56.7285,56.9929,56.721,56.9325,33544.0
2018-04-25 11:00:00,75.37,75.43,75.0,75.06,34135.0,56.9249,56.9702,56.6455,56.6908,34135.0
2018-04-25 11:30:00,75.06,75.11,74.87,74.88,35277.0,56.6908,56.7285,56.5473,56.5548,35277.0
2018-04-25 12:00:00,74.91,74.97,74.85,74.89,18747.0,56.5775,56.6228,56.5322,56.5624,18747.0
2018-04-25 12:30:00,74.88,74.97,74.88,74.97,14250.0,56.5548,56.6228,56.5548,56.6228,14250.0
2018-04-25 13:00:00,74.98,75.01,74.9,74.96,14331.0,56.6303,56.653,56.5699,56.6152,14331.0
2018-04-25 13:30:00,75.0,75.17,74.99,75.17,26743.0,56.6455,56.7738,56.6379,56.7738,26743.0
2018-04-25 14:00:00,75.18,75.24,75.13,75.21,19227.0,56.7814,56.8267,56.7436,56.8041,19227.0
2018-04-25 14:30:00,75.21,75.4,75.2,75.38,25335.0,56.8041,56.9476,56.7965,56.9325,25335.0
2018-04-25 15:00:00,75.36,75.5,75.34,75.37,30612.0,56.9173,57.0231,56.9022,56.9249,30612.0
2018-04-25 15:30:00,75.36,75.44,75.18,75.22,59214.0,56.9173,56.9778,56.7814,56.8116,59214.0
2018-04-26 09:30:00,75.42,75.68,75.24,75.28,85704.0,56.9627,57.159,56.8267,56.8569,85704.0
2018-04-26 10:00:00,75.28,75.42,75.2,75.24,51852.0,56.8569,56.9627,56.7965,56.8267,51852.0
2018-04-26 10:30:00,75.25,75.57,75.24,75.5,44977.0,56.8343,57.076,56.8267,57.0231,44977.0
2018-04-26 11:00:00,75.5,75.5,75.27,75.43,46200.0,57.0231,57.0231,56.8494,56.9702,46200.0
2018-04-26 11:30:00,75.42,75.52,75.38,75.49,25351.0,56.9627,57.0382,56.9325,57.0155,25351.0
2018-04-26 12:00:00,75.5,75.62,75.47,75.59,18796.0,57.0231,57.1137,57.0004,57.0911,18796.0
2018-04-26 12:30:00,75.6,75.61,75.54,75.57,22270.0,57.0986,57.1062,57.0533,57.076,22270.0
2018-04-26 13:00:00,75.57,75.66,75.57,75.65,50365.0,57.076,57.1439,57.076,57.1364,50365.0
2018-04-26 13:30:00,75.65,75.65,75.49,75.55,69527.0,57.1364,57.1364,57.0155,57.0609,69527.0
2018-04-26 14:00:00,75.55,75.62,75.51,75.61,13429.0,57.0609,57.1137,57.0306,57.1062,13429.0
2018-04-26 14:30:00,75.61,75.61,75.54,75.54,21337.0,57.1062,57.1062,57.0533,57.0533,21337.0
2018-04-26 15:00:00,75.53,75.59,75.51,75.51,34547.0,57.0457,57.0911,57.0306,57.0306,34547.0
2018-04-26 15:30:00,75.52,75.56,75.45,75.46,112691.0,57.0382,57.0684,56.9853,56.9929,112691.0
2018-04-27 09:30:00,75.7,76.07,75.61,75.84,83783.0,57.1741,57.4536,57.1062,57.2799,83783.0
2018-04-27 10:00:00,75.84,75.88,75.75,75.87,36396.0,57.2799,57.3101,57.2119,57.3025,36396.0
2018-04-27 10:30:00,75.84,76.06,75.84,76.03,52005.0,57.2799,57.446,57.2799,57.4234,52005.0
2018-04-27 11:00:00,76.03,76.19,76.03,76.19,34334.0,57.4234,57.5442,57.4234,57.5442,34334.0
2018-04-27 11:30:00,76.18,76.26,76.16,76.24,30344.0,57.5367,57.5971,57.5216,57.582,30344.0
2018-04-27 12:00:00,76.25,76.26,76.22,76.23,13961.0,57.5895,57.5971,57.5669,57.5744,13961.0
2018-04-27 12:30:00,76.23,76.32,76.18,76.3,25953.0,57.5744,57.6424,57.5367,57.6273,25953.0
2018-04-27 13:00:00,76.27,76.34,76.22,76.28,20069.0,57.6046,57.6575,57.5669,57.6122,20069.0
2018-04-27 13:30:00,76.28,76.38,76.27,76.36,36204.0,57.6122,57.6877,57.6046,57.6726,36204.0
2018-04-27 14:00:00,76.35,76.45,76.32,76.44,38792.0,57.6651,57.7406,57.6424,57.733,38792.0
2018-04-27 14:30:00,76.43,76.51,76.43,76.5,54639.0,57.7255,57.7859,57.7255,57.7784,54639.0
2018-04-27 15:00:00,76.51,76.53,76.5,76.51,73941.0,57.7859,57.801,57.7784,57.7859,73941.0
2018-04-27 15:30:00,76.51,76.57,76.47,76.49,143028.0,57.7859,57.8312,57.7557,57.7708,143028.0
2018-04-30 09:30:00,76.51,76.87,76.39,76.77,43594.0,57.7859,58.0578,57.6953,57.9823,43594.0
2018-04-30 10:00:00,76.77,76.89,76.46,76.52,33692.0,57.9823,58.0729,57.7481,57.7935,33692.0
2018-04-30 10:30:00,76.53,76.75,76.52,76.72,33110.0,57.801,57.9672,57.7935,57.9445,33110.0
2018-04-30 11:00:00,76.74,76.83,76.7,76.71,19871.0,57.9596,58.0276,57.9294,57.937,19871.0
2018-04-30 11:30:00,76.68,76.68,76.43,76.47,17626.0,57.9143,57.9143,57.7255,57.7557,17626.0
2018-04-30 12:00:00,76.46,76.54,76.43,76.54,18774.0,57.7481,57.8086,57.7255,57.8086,18774.0
2018-04-30 12:30:00,76.54,76.58,76.42,76.43,16363.0,57.8086,57.8388,57.7179,57.7255,16363.0
2018-04-30 13:00:00,76.45,76.53,76.43,76.47,11129.0,57.7406,57.801,57.7255,57.7557,11129.0
2018-04-30 13:30:00,76.45,76.55,76.44,76.51,13689.0,57.7406,57.8161,57.733,57.7859,13689.0
2018-04-30 14:00:00,76.52,76.52,76.29,76.29,9214.0,57.7935,57.7935,57.6198,57.6198,9214.0
2018-04-30 14:30:00,76.26,76.28,76.22,76.26,15587.0,57.5971,57.6122,57.5669,57.5971,15587.0
2018-04-30 15:00:00,76.26,76.32,76.24,76.26,33136.0,57.5971,57.6424,57.582,57.5971,33136.0
2018-04-30 15:30:00,76.26,76.31,76.04,76.04,85988.0,57.5971,57.6349,57.4309,57.4309,85988.0
2018-05-01 09:30:00,75.92,76.03,75.5,75.52,59528.0,57.3403,57.4234,57.0231,57.0382,59528.0
2018-05-01 10:00:00,75.52,75.61,75.3,75.35,30045.0,57.0382,57.1062,56.872,56.9098,30045.0
2018-05-01 10:30:00,75.39,75.51,75.37,75.47,21122.0,56.94,57.0306,56.9249,57.0004,21122.0
2018-05-01 11:00:00,75.46,75.65,75.43,75.48,16548.0,56.9929,57.1364,56.9702,57.008,16548.0
2018-05-01 11:30:00,75.47,75.57,75.47,75.49,14563.0,57.0004,57.076,57.0004,57.0155,14563.0
2018-05-01 12:00:00,75.5,75.66,75.5,75.66,12520.0,57.0231,57.1439,57.0231,57.1439,12520.0
2018-05-01 12:30:00,75.67,75.74,75.64,75.71,15733.0,57.1515,57.2044,57.1288,57.1817,15733.0
2018-05-01 13:00:00,75.68,75.69,75.58,75.61,11633.0,57.159,57.1666,57.0835,57.1062,11633.0
2018-05-01 13:30:00,75.62,75.73,75.56,75.72,28828.0,57.1137,57.1968,57.0684,57.1892,28828.0
2018-05-01 14:00:00,75.73,75.82,75.73,75.75,18696.0,57.1968,57.2648,57.1968,57.2119,18696.0
2018-05-01 14:30:00,75.74,76.09,75.74,75.98,37800.0,57.2044,57.4687,57.2044,57.3856,37800.0
2018-05-01 15:00:00,75.98,76.04,75.85,75.88,18185.0,57.3856,57.4309,57.2874,57.3101,18185.0
2018-05-01 15:30:00,75.88,76.02,75.84,75.98,36217.0,57.3101,57.4158,57.2799,57.3856,36217.0
2018-05-02 09:30:00,75.93,76.36,75.8,76.07,42252.0,57.3479,57.6726,57.2497,57.4536,42252.0
2018-05-02 10:00:00,76.05,76.11,75.87,75.9,28873.0,57.4385,57.4838,57.3025,57.3252,28873.0
2018-05-02 10:30:00,75.91,76.22,75.9,76.14,22792.0,57.3327,57.5669,57.3252,57.5065,22792.0
2018-05-02 11:00:00,76.19,76.36,76.18,76.22,17539.0,57.5442,57.6726,57.5367,57.5669,17539.0
2018-05-02 11:30:00,76.19,76.21,76.1,76.2,14232.0,57.5442,57.5593,57.4763,57.5518,14232.0
2018-05-02 12:00:00,76.19,76.21,76.13,76.15,10209.0,57.5442,57.5593,57.4989,57.514,10209.0
2018-05-02 12:30:00,76.15,76.29,76.15,76.28,13064.0,57.514,57.6198,57.514,57.6122,13064.0
2018-05-02 13:00:00,76.26,76.27,76.16,76.16,38210.0,57.5971,57.6046,57.5216,57.5216,38210.0
2018-05-02 13:30:00,76.17,76.18,76.09,76.13,12437.0,57.5291,57.5367,57.4687,57.4989,12437.0
2018-05-02 14:00:00,76.13,76.39,76.13,76.28,30891.0,57.4989,57.6953,57.4989,57.6122,30891.0
2018-05-02 14:30:00,76.25,76.29,76.04,76.05,23555.0,57.5895,57.6198,57.4309,57.4385,23555.0
2018-05-02 15:00:00,76.06,76.14,75.85,75.92,35252.0,57.446,57.5065,57.2874,57.3403,35252.0
2018-05-02 15:30:00,75.88,75.91,75.77,75.86,95984.0,57.3101,57.3327,57.227,57.295,95984.0
2018-05-03 09:30:00,75.87,76.18,75.74,75.82,97962.0,57.3025,57.5367,57.2044,57.2648,97962.0
2018-05-03 10:00:00,75.82,75.86,75.57,75.61,59233.0,57.2648,57.295,57.076,57.1062,59233.0
2018-05-03 10:30:00,75.6,75.6,75.14,75.21,48871.0,57.0986,57.0986,56.7512,56.8041,48871.0
2018-05-03 11:00:00,75.2,75.43,75.16,75.29,72452.0,56.7965,56.9702,56.7663,56.8645,72452.0
2018-05-03 11:30:00,75.29,75.54,75.28,75.47,65237.0,56.8645,57.0533,56.8569,57.0004,65237.0
2018-05-03 12:00:00,75.47,75.57,75.43,75.53,28360.0,57.0004,57.076,56.9702,57.0457,28360.0
2018-05-03 12:30:00,75.53,75.94,75.53,75.94,34166.0,57.0457,57.3554,57.0457,57.3554,34166.0
2018-05-03 13:00:00,75.95,75.96,75.73,75.79,16244.0,57.363,57.3705,57.1968,57.2421,16244.0
2018-05-03 13:30:00,75.79,75.99,75.79,75.81,22516.0,57.2421,57.3932,57.2421,57.2572,22516.0
2018-05-03 14:00:00,75.81,75.98,75.8,75.88,20635.0,57.2572,57.3856,57.2497,57.3101,20635.0
2018-05-03 14:30:00,75.88,76.05,75.88,75.93,25420.0,57.3101,57.4385,57.3101,57.3479,25420.0
2018-05-03 15:00:00,75.93,75.99,75.81,75.98,67687.0,57.3479,57.3932,57.2572,57.3856,67687.0
2018-05-03 15:30:00,75.99,76.03,75.84,75.93,125763.0,57.3932,57.4234,57.2799,57.3479,125763.0
2018-05-04 09:30:00,75.45,75.85,75.45,75.77,65894.0,56.9853,57.2874,56.9853,57.227,65894.0
2018-05-04 10:00:00,75.77,76.05,75.73,76.01,26972.0,57.227,57.4385,57.1968,57.4083,26972.0
2018-05-04 10:30:00,76.03,76.23,76.01,76.15,24498.0,57.4234,57.5744,57.4083,57.514,24498.0
2018-05-04 11:00:00,76.16,76.27,76.13,76.25,15793.0,57.5216,57.6046,57.4989,57.5895,15793.0
2018-05-04 11:30:00,76.25,76.27,76.1,76.2,24402.0,57.5895,57.6046,57.4763,57.5518,24402.0
2018-05-04 12:00:00,76.18,76.26,76.17,76.22,17824.0,57.5367,57.5971,57.5291,57.5669,17824.0
2018-05-04 12:30:00,76.22,76.35,76.21,76.29,11508.0,57.5669,57.6651,57.5593,57.6198,11508.0
2018-05-04 13:00:00,76.31,76.35,76.25,76.34,10211.0,57.6349,57.6651,57.5895,57.6575,10211.0
2018-05-04 13:30:00,76.34,76.38,76.26,76.37,10681.0,57.6575,57.6877,57.5971,57.6802,10681.0
2018-05-04 14:00:00,76.37,76.43,76.34,76.42,17448.0,57.6802,57.7255,57.6575,57.7179,17448.0
2018-05-04 14:30:00,76.43,76.45,76.31,76.31,11518.0,57.7255,57.7406,57.6349,57.6349,11518.0
2018-05-04 15:00:00,76.31,76.36,76.25,76.29,32012.0,57.6349,57.6726,57.5895,57.6198,32012.0
2018-05-04 15:30:00,76.3,76.3,76.05,76.11,113633.0,57.6273,57.6273,57.4385,57.4838,113633.0
2018-05-07 09:30:00,76.17,76.37,76.1,76.37,36876.0,57.5291,57.6802,57.4763,57.6802,36876.0
2018-05-07 10:00:00,76.35,76.5,76.35,76.5,34595.0,57.6651,57.7784,57.6651,57.7784,34595.0
2018-05-07 10:30:00,76.49,76.62,76.41,76.58,13773.0,57.7708,57.869,57.7104,57.8388,13773.0
2018-05-07 11:00:00,76.58,76.72,76.58,76.61,16949.0,57.8388,57.9445,57.8388,57.8614,16949.0
2018-05-07 11:30:00,76.62,76.66,76.58,76.62,16452.0,57.869,57.8992,57.8388,57.869,16452.0
2018-05-07 12:00:00,76.65,76.68,76.61,76.67,12503.0,57.8917,57.9143,57.8614,57.9068,12503.0
2018-05-07 12:30:00,76.65,76.71,76.64,76.68,11129.0,57.8917,57.937,57.8841,57.9143,11129.0
2018-05-07 13:00:00,76.66,76.68,76.48,76.52,17721.0,57.8992,57.9143,57.7633,57.7935,17721.0
2018-05-07 13:30:00,76.53,76.53,76.48,76.49,8006.0,57.801,57.801,57.7633,57.7708,8006.0
2018-05-07 14:00:00,76.5,76.64,76.5,76.64,19075.0,57.7784,57.8841,57.7784,57.8841,19075.0
2018-05-07 14:30:00,76.63,76.64,76.43,76.45,60480.0,57.8765,57.8841,57.7255,57.7406,60480.0
2018-05-07 15:00:00,76.46,76.49,76.38,76.44,23341.0,57.7481,57.7708,57.6877,57.733,23341.0
2018-05-07 15:30:00,76.44,76.63,76.39,76.62,105699.0,57.733,57.8765,57.6953,57.869,105699.0
2018-05-08 09:30:00,76.41,76.41,76.08,76.23,35373.0,57.7104,57.7104,57.4611,57.5744,35373.0
2018-05-08 10:00:00,76.24,76.32,76.2,76.23,27663.0,57.582,57.6424,57.5518,57.5744,27663.0
2018-05-08 10:30:00,76.22,76.44,76.22,76.38,19373.0,57.5669,57.733,57.5669,57.6877,19373.0
2018-05-08 11:00:00,76.4,76.47,76.25,76.29,23047.0,57.7028,57.7557,57.5895,57.6198,23047.0
2018-05-08 11:30:00,76.29,76.33,76.09,76.1,27924.0,57.6198,57.65,57.4687,57.4763,27924.0
2018-05-08 12:00:00,76.11,76.19,76.02,76.12,27277.0,57.4838,57.5442,57.4158,57.4914,27277.0
2018-05-08 12:30:00,76.12,76.13,76.01,76.02,16718.0,57.4914,57.4989,57.4083,57.4158,16718.0
2018-05-08 13:00:00,76.02,76.05,75.99,76.04,14203.0,57.4158,57.4385,57.3932,57.4309,14203.0
2018-05-08 13:30:00,76.06,76.06,75.9,75.91,19720.0,57.446,57.446,57.3252,57.3327,19720.0
2018-05-08 14:00:00,75.91,76.1,75.88,76.02,23749.0,57.3327,57.4763,57.3101,57.4158,23749.0
2018-05-08 14:30:00,76.03,76.07,75.9,75.98,33983.0,57.4234,57.4536,57.3252,57.3856,33983.0
2018-05-08 15:00:00,76.01,76.14,75.97,76.13,31926.0,57.4083,57.5065,57.3781,57.4989,31926.0
2018-05-08 15:30:00,76.13,76.34,76.13,76.34,70133.0,57.4989,57.6575,57.4989,57.6575,70133.0
2018-05-09 09:30:00,76.93,76.95,76.67,76.86,51355.0,58.1031,58.1182,57.9068,58.0503,51355.0
2018-05-09 10:00:00,76.87,77.07,76.85,76.92,36238.0,58.0578,58.2089,58.0427,58.0956,36238.0
2018-05-09 10:30:00,76.92,76.98,76.6,76.6,36182.0,58.0956,58.1409,57.8539,57.8539,36182.0
2018-05-09 11:00:00,76.64,76.71,76.51,76.69,62142.0,57.8841,57.937,57.7859,57.9219,62142.0
2018-05-09 11:30:00,76.72,76.74,76.66,76.72,11053.0,57.9445,57.9596,57.8992,57.9445,11053.0
2018-05-09 12:00:00,76.71,76.89,76.71,76.88,12833.0,57.937,58.0729,57.937,58.0654,12833.0
2018-05-09 12:30:00,76.86,77.02,76.84,76.9,19266.0,58.0503,58.1711,58.0352,58.0805,19266.0
2018-05-09 13:00:00,76.91,77.01,76.91,77.0,16786.0,58.088,58.1635,58.088,58.156,16786.0
2018-05-09 13:30:00,77.03,77.16,77.01,77.15,27820.0,58.1787,58.2768,58.1635,58.2693,27820.0
2018-05-09 14:00:00,77.15,77.23,77.12,77.19,15320.0,58.2693,58.3297,58.2466,58.2995,15320.0
2018-05-09 14:30:00,77.19,77.35,77.18,77.34,34190.0,58.2995,58.4203,58.2919,58.4128,34190.0
2018-05-09 15:00:00,77.33,77.41,77.31,77.38,30061.0,58.4052,58.4657,58.3901,58.443,30061.0
2018-05-09 15:30:00,77.38,77.41,77.14,77.34,123771.0,58.443,58.4657,58.2617,58.4128,123771.0
2018-05-10 09:30:00,77.88,78.1,77.86,78.04,100446.0,58.8206,58.9868,58.8055,58.9415,100446.0
2018-05-10 10:00:00,78.04,78.07,77.86,77.93,38616.0,58.9415,58.9641,58.8055,58.8584,38616.0
2018-05-10 10:30:00,77.92,78.0,77.81,77.83,34407.0,58.8508,58.9113,58.7678,58.7829,34407.0
2018-05-10 11:00:00,77.81,78.19,77.8,78.18,40356.0,58.7678,59.0548,58.7602,59.0472,40356.0
2018-05-10 11:30:00,78.18,78.38,78.17,78.36,36517.0,59.0472,59.1983,59.0397,59.1832,36517.0
2018-05-10 12:00:00,78.35,78.57,78.35,78.52,22446.0,59.1756,59.3418,59.1756,59.304,22446.0
2018-05-10 12:30:00,78.51,78.51,78.33,78.38,50428.0,59.2965,59.2965,59.1605,59.1983,50428.0
2018-05-10 13:00:00,78.38,78.46,78.36,78.45,30038.0,59.1983,59.2587,59.1832,59.2511,30038.0
2018-05-10 13:30:00,78.42,78.45,78.32,78.33,16307.0,59.2285,59.2511,59.153,59.1605,16307.0
2018-05-10 14:00:00,78.33,78.39,78.29,78.35,24579.0,59.1605,59.2058,59.1303,59.1756,24579.0
2018-05-10 14:30:00,78.35,78.36,78.24,78.31,14855.0,59.1756,59.1832,59.0925,59.1454,14855.0
2018-05-10 15:00:00,78.34,78.39,78.24,78.38,23592.0,59.1681,59.2058,59.0925,59.1983,23592.0
2018-05-10 15:30:00,78.37,78.41,78.27,78.41,92296.0,59.1907,59.2209,59.1152,59.2209,92296.0
2018-05-11 09:30:00,78.44,78.53,78.24,78.31,100593.0,59.2436,59.3116,59.0925,59.1454,100593.0
2018-05-11 10:00:00,78.32,78.47,78.29,78.37,25608.0,59.153,59.2662,59.1303,59.1907,25608.0
2018-05-11 10:30:00,78.38,78.56,78.36,78.54,28306.0,59.1983,59.3342,59.1832,59.3191,28306.0
2018-05-11 11:00:00,78.54,78.58,78.41,78.45,23061.0,59.3191,59.3493,59.2209,59.2511,23061.0
2018-05-11 11:30:00,78.45,78.47,78.38,78.47,19640.0,59.2511,59.2662,59.1983,59.2662,19640.0
2018-05-11 12:00:00,78.47,78.48,78.36,78.39,25997.0,59.2662,59.2738,59.1832,59.2058,25997.0
2018-05-11 12:30:00,78.38,78.48,78.37,78.48,10487.0,59.1983,59.2738,59.1907,59.2738,10487.0
2018-05-11 13:00:00,78.48,78.52,78.47,78.5,8610.0,59.2738,59.304,59.2662,59.2889,8610.0
2018-05-11 13:30:00,78.48,78.53,78.45,78.53,11110.0,59.2738,59.3116,59.2511,59.3116,11110.0
2018-05-11 14:00:00,78.52,78.53,78.45,78.45,7914.0,59.304,59.3116,59.2511,59.2511,7914.0
2018-05-11 14:30:00,78.45,78.49,78.4,78.45,16149.0,59.2511,59.2814,59.2134,59.2511,16149.0
2018-05-11 15:00:00,78.45,78.59,78.43,78.58,21697.0,59.2511,59.3569,59.236,59.3493,21697.0
2018-05-11 15:30:00,78.58,78.61,78.43,78.48,106044.0,59.3493,59.372,59.236,59.2738,106044.0
2018-05-14 09:30:00,78.57,79.07,78.57,78.96,47250.0,59.3418,59.7194,59.3418,59.6363,47250.0
2018-05-14 10:00:00,78.96,78.99,78.84,78.93,25619.0,59.6363,59.659,59.5457,59.6137,25619.0
2018-05-14 10:30:00,78.94,79.06,78.87,78.87,30590.0,59.6212,59.7119,59.5684,59.5684,30590.0
2018-05-14 11:00:00,78.84,79.03,78.83,79.02,19443.0,59.5457,59.6892,59.5381,59.6816,19443.0
2018-05-14 11:30:00,79.03,79.08,78.98,79.02,16440.0,59.6892,59.727,59.6514,59.6816,16440.0
2018-05-14 12:00:00,79.01,79.1,79.01,79.06,18438.0,59.6741,59.7421,59.6741,59.7119,18438.0
2018-05-14 12:30:00,79.07,79.12,78.95,78.96,14678.0,59.7194,59.7572,59.6288,59.6363,14678.0
2018-05-14 13:00:00,78.95,78.96,78.85,78.9,18915.0,59.6288,59.6363,59.5533,59.591,18915.0
2018-05-14 13:30:00,78.9,78.94,78.84,78.9,12447.0,59.591,59.6212,59.5457,59.591,12447.0
2018-05-14 14:00:00,78.9,78.92,78.83,78.92,9930.0,59.591,59.6061,59.5381,59.6061,9930.0
2018-05-14 14:30:00,78.93,78.98,78.92,78.95,16395.0,59.6137,59.6514,59.6061,59.6288,16395.0
2018-05-14 15:00:00,78.95,79.03,78.94,79.01,23287.0,59.6288,59.6892,59.6212,59.6741,23287.0
2018-05-14 15:30:00,79.01,79.01,78.74,78.84,129484.0,59.6741,59.6741,59.4702,59.5457,129484.0
2018-05-15 09:30:00,78.26,78.39,77.98,78.04,53093.0,59.1076,59.2058,58.8962,58.9415,53093.0
2018-05-15 10:00:00,78.04,78.57,78.04,78.52,34884.0,58.9415,59.3418,58.9415,59.304,34884.0
2018-05-15 10:30:00,78.54,78.69,78.54,78.69,19172.0,59.3191,59.4324,59.3191,59.4324,19172.0
2018-05-15 11:00:00,78.67,78.71,78.56,78.69,24101.0,59.4173,59.4475,59.3342,59.4324,24101.0
2018-05-15 11:30:00,78.69,78.72,78.63,78.63,15703.0,59.4324,59.4551,59.3871,59.3871,15703.0
2018-05-15 12:00:00,78.64,78.64,78.53,78.64,19834.0,59.3946,59.3946,59.3116,59.3946,19834.0
2018-05-15 12:30:00,78.67,78.74,78.61,78.65,12032.0,59.4173,59.4702,59.372,59.4022,12032.0
2018-05-15 13:00:00,78.66,78.68,78.57,78.67,11166.0,59.4097,59.4249,59.3418,59.4173,11166.0
2018-05-15 13:30:00,78.67,78.69,78.59,78.59,11625.0,59.4173,59.4324,59.3569,59.3569,11625.0
2018-05-15 14:00:00,78.6,78.66,78.58,78.66,18004.0,59.3644,59.4097,59.3493,59.4097,18004.0
2018-05-15 14:30:00,78.69,78.74,78.39,78.41,38658.0,59.4324,59.4702,59.2058,59.2209,38658.0
2018-05-15 15:00:00,78.42,78.45,78.26,78.35,29108.0,59.2285,59.2511,59.1076,59.1756,29108.0
2018-05-15 15:30:00,78.35,78.58,78.35,78.58,125479.0,59.1756,59.3493,59.1756,59.3493,125479.0
2018-05-16 09:30:00,78.63,79.01,78.63,79.01,36286.0,59.3871,59.6741,59.3871,59.6741,36286.0
2018-05-16 10:00:00,79.01,79.07,78.86,78.86,15163.0,59.6741,59.7194,59.5608,59.5608,15163.0
2018-05-16 10:30:00,78.88,79.04,78.88,78.91,18629.0,59.5759,59.6968,59.5759,59.5986,18629.0
2018-05-16 11:00:00,78.88,78.88,78.73,78.83,22553.0,59.5759,59.5759,59.4626,59.5381,22553.0
2018-05-16 11:30:00,78.84,78.98,78.83,78.95,16428.0,59.5457,59.6514,59.5381,59.6288,16428.0
2018-05-16 12:00:00,78.94,79.02,78.91,78.98,12830.0,59.6212,59.6816,59.5986,59.6514,12830.0
2018-05-16 12:30:00,78.99,79.07,78.97,79.06,14346.0,59.659,59.7194,59.6439,59.7119,14346.0
2018-05-16 13:00:00,79.03,79.1,79.03,79.05,11187.0,59.6892,59.7421,59.6892,59.7043,11187.0
2018-05-16 13:30:00,79.05,79.09,79.02,79.03,13714.0,59.7043,59.7345,59.6816,59.6892,13714.0
2018-05-16 14:00:00,79.05,79.1,79.0,79.05,13304.0,59.7043,59.7421,59.6665,59.7043,13304.0
2018-05-16 14:30:00,79.05,79.06,78.98,79.04,24756.0,59.7043,59.7119,59.6514,59.6968,24756.0
2018-05-16 15:00:00,79.02,79.11,78.94,79.11,26239.0,59.6816,59.7496,59.6212,59.7496,26239.0
2018-05-16 15:30:00,79.1,79.19,79.05,79.17,73471.0,59.7421,59.81,59.7043,59.7949,73471.0
2018-05-17 09:30:00,78.93,79.01,78.74,78.82,30756.0,59.6137,59.6741,59.4702,59.5306,30756.0
2018-05-17 10:00:00,78.81,79.13,78.78,78.94,24441.0,59.523,59.7647,59.5004,59.6212,24441.0
2018-05-17 10:30:00,78.95,79.15,78.92,79.12,16366.0,59.6288,59.7798,59.6061,59.7572,16366.0
2018-05-17 11:00:00,79.14,79.14,78.99,79.02,15521.0,59.7723,59.7723,59.659,59.6816,15521.0
2018-05-17 11:30:00,79.03,79.05,78.89,78.91,25598.0,59.6892,59.7043,59.5835,59.5986,25598.0
2018-05-17 12:00:00,78.92,78.99,78.87,78.96,10743.0,59.6061,59.659,59.5684,59.6363,10743.0
2018-05-17 12:30:00,78.95,79.01,78.95,78.97,15157.0,59.6288,59.6741,59.6288,59.6439,15157.0
2018-05-17 13:00:00,78.97,78.98,78.92,78.95,8633.0,59.6439,59.6514,59.6061,59.6288,8633.0
2018-05-17 13:30:00,78.95,78.95,78.78,78.78,10640.0,59.6288,59.6288,59.5004,59.5004,10640.0
2018-05-17 14:00:00,78.79,78.82,78.73,78.79,19257.0,59.5079,59.5306,59.4626,59.5079,19257.0
2018-05-17 14:30:00,78.8,78.91,78.77,78.91,15002.0,59.5155,59.5986,59.4928,59.5986,15002.0
2018-05-17 15:00:00,78.92,78.99,78.9,78.9,17568.0,59.6061,59.659,59.591,59.591,17568.0
2018-05-17 15:30:00,78.91,78.97,78.85,78.93,47385.0,59.5986,59.6439,59.5533,59.6137,47385.0
2018-05-18 09:30:00,78.5,78.54,77.8,77.81,72589.0,59.2889,59.3191,58.7602,58.7678,72589.0
2018-05-18 10:00:00,77.8,77.95,77.77,77.92,23403.0,58.7602,58.8735,58.7376,58.8508,23403.0
2018-05-18 10:30:00,77.92,77.92,77.67,77.87,23508.0,58.8508,58.8508,58.662,58.8131,23508.0
2018-05-18 11:00:00,77.88,78.01,77.84,77.95,32751.0,58.8206,58.9188,58.7904,58.8735,32751.0
2018-05-18 11:30:00,77.95,78.07,77.93,78.0,24096.0,58.8735,58.9641,58.8584,58.9113,24096.0
2018-05-18 12:00:00,77.97,77.97,77.82,77.83,13426.0,58.8886,58.8886,58.7753,58.7829,13426.0
2018-05-18 12:30:00,77.84,77.92,77.79,77.92,18090.0,58.7904,58.8508,58.7527,58.8508,18090.0
2018-05-18 13:00:00,77.92,77.94,77.86,77.89,14359.0,58.8508,58.866,58.8055,58.8282,14359.0
2018-05-18 13:30:00,77.9,77.9,77.84,77.88,10542.0,58.8357,58.8357,58.7904,58.8206,10542.0
2018-05-18 14:00:00,77.87,77.95,77.87,77.93,10159.0,58.8131,58.8735,58.8131,58.8584,10159.0
2018-05-18 14:30:00,77.95,78.03,77.95,78.02,13513.0,58.8735,58.9339,58.8735,58.9264,13513.0
2018-05-18 15:00:00,78.03,78.09,78.0,78.09,19721.0,58.9339,58.9792,58.9113,58.9792,19721.0
2018-05-18 15:30:00,78.09,78.12,78.02,78.04,74928.0,58.9792,59.0019,58.9264,58.9415,74928.0
2018-05-21 09:30:00,78.44,78.7,78.41,78.6,79381.0,59.2436,59.44,59.2209,59.3644,79381.0
2018-05-21 10:00:00,78.59,78.68,78.58,78.63,15919.0,59.3569,59.4249,59.3493,59.3871,15919.0
2018-05-21 10:30:00,78.64,78.75,78.64,78.68,28656.0,59.3946,59.4777,59.3946,59.4249,28656.0
2018-05-21 11:00:00,78.69,78.69,78.56,78.56,16737.0,59.4324,59.4324,59.3342,59.3342,16737.0
2018-05-21 11:30:00,78.55,78.56,78.48,78.5,25785.0,59.3267,59.3342,59.2738,59.2889,25785.0
2018-05-21 12:00:00,78.5,78.56,78.5,78.51,10670.0,59.2889,59.3342,59.2889,59.2965,10670.0
2018-05-21 12:30:00,78.52,78.53,78.5,78.51,6273.0,59.304,59.3116,59.2889,59.2965,6273.0
2018-05-21 13:00:00,78.51,78.61,78.51,78.6,5038.0,59.2965,59.372,59.2965,59.3644,5038.0
2018-05-21 13:30:00,78.61,78.69,78.61,78.69,10000.0,59.372,59.4324,59.372,59.4324,10000.0
2018-05-21 14:00:00,78.69,78.69,78.65,78.67,9212.0,59.4324,59.4324,59.4022,59.4173,9212.0
2018-05-21 14:30:00,78.66,78.71,78.6,78.71,11937.0,59.4097,59.4475,59.3644,59.4475,11937.0
2018-05-21 15:00:00,78.7,78.73,78.63,78.65,24758.0,59.44,59.4626,59.3871,59.4022,24758.0
2018-05-21 15:30:00,78.63,78.74,78.62,78.7,64959.0,59.3871,59.4702,59.3795,59.44,64959.0
2018-05-22 09:30:00,78.99,79.53,78.88,79.5,112236.0,59.659,60.0668,59.5759,60.0442,112236.0
2018-05-22 10:00:00,79.51,79.7,79.5,79.5,24145.0,60.0517,60.1952,60.0442,60.0442,24145.0
2018-05-22 10:30:00,79.49,79.76,79.47,79.71,67449.0,60.0366,60.2405,60.0215,60.2028,67449.0
2018-05-22 11:00:00,79.71,79.75,79.61,79.66,70988.0,60.2028,60.233,60.1273,60.165,70988.0
2018-05-22 11:30:00,79.66,79.74,79.66,79.73,47769.0,60.165,60.2254,60.165,60.2179,47769.0
2018-05-22 12:00:00,79.72,79.8,79.49,79.51,44600.0,60.2103,60.2708,60.0366,60.0517,44600.0
2018-05-22 12:30:00,79.52,79.56,79.43,79.43,25118.0,60.0593,60.0895,59.9913,59.9913,25118.0
2018-05-22 13:00:00,79.43,79.43,79.33,79.38,18268.0,59.9913,59.9913,59.9158,59.9535,18268.0
2018-05-22 13:30:00,79.38,79.48,79.37,79.43,21232.0,59.9535,60.0291,59.946,59.9913,21232.0
2018-05-22 14:00:00,79.41,79.49,79.4,79.48,14956.0,59.9762,60.0366,59.9687,60.0291,14956.0
2018-05-22 14:30:00,79.5,79.53,79.39,79.46,25587.0,60.0442,60.0668,59.9611,60.014,25587.0
2018-05-22 15:00:00,79.45,79.45,79.37,79.41,23329.0,60.0064,60.0064,59.946,59.9762,23329.0
2018-05-22 15:30:00,79.41,79.41,79.23,79.34,96310.0,59.9762,59.9762,59.8403,59.9233,96310.0
2018-05-23 09:30:00,78.64,78.99,78.23,78.32,68844.0,59.3946,59.659,59.085,59.153,68844.0
2018-05-23 10:00:00,78.35,78.44,78.22,78.42,35448.0,59.1756,59.2436,59.0774,59.2285,35448.0
2018-05-23 10:30:00,78.37,78.39,78.16,78.34,59277.0,59.1907,59.2058,59.0321,59.1681,59277.0
2018-05-23 11:00:00,78.32,78.36,78.07,78.22,40214.0,59.153,59.1832,58.9641,59.0774,40214.0
2018-05-23 11:30:00,78.23,78.31,78.21,78.22,24737.0,59.085,59.1454,59.0699,59.0774,24737.0
2018-05-23 12:00:00,78.23,78.47,78.21,78.25,20458.0,59.085,59.2662,59.0699,59.1001,20458.0
2018-05-23 12:30:00,78.25,78.31,78.23,78.31,11924.0,59.1001,59.1454,59.085,59.1454,11924.0
2018-05-23 13:00:00,78.28,78.29,78.18,78.26,22084.0,59.1227,59.1303,59.0472,59.1076,22084.0
2018-05-23 13:30:00,78.26,78.38,78.25,78.34,48597.0,59.1076,59.1983,59.1001,59.1681,48597.0
2018-05-23 14:00:00,78.37,78.63,78.37,78.63,42716.0,59.1907,59.3871,59.1907,59.3871,42716.0
2018-05-23 14:30:00,78.64,78.75,78.54,78.75,21350.0,59.3946,59.4777,59.3191,59.4777,21350.0
2018-05-23 15:00:00,78.76,78.93,78.76,78.81,44546.0,59.4853,59.6137,59.4853,59.523,44546.0
2018-05-23 15:30:00,78.82,78.9,78.69,78.88,125729.0,59.5306,59.591,59.4324,59.5759,125729.0
2018-05-24 09:30:00,78.38,78.51,76.9,76.95,161875.0,59.1983,59.2965,58.0805,58.1182,161875.0
2018-05-24 10:00:00,76.93,77.48,76.92,77.05,89179.0,58.1031,58.5185,58.0956,58.1938,89179.0
2018-05-24 10:30:00,77.09,77.2,76.88,76.97,76049.0,58.224,58.3071,58.0654,58.1333,76049.0
2018-05-24 11:00:00,76.95,77.02,76.9,76.96,40574.0,58.1182,58.1711,58.0805,58.1258,40574.0
2018-05-24 11:30:00,76.96,77.15,76.9,77.04,37831.0,58.1258,58.2693,58.0805,58.1862,37831.0
2018-05-24 12:00:00,77.05,77.07,76.99,76.99,43661.0,58.1938,58.2089,58.1484,58.1484,43661.0
2018-05-24 12:30:00,77.0,77.02,76.93,77.01,43167.0,58.156,58.1711,58.1031,58.1635,43167.0
2018-05-24 13:00:00,77.02,77.22,77.02,77.13,33768.0,58.1711,58.3222,58.1711,58.2542,33768.0
2018-05-24 13:30:00,77.13,77.14,77.06,77.12,38258.0,58.2542,58.2617,58.2013,58.2466,38258.0
2018-05-24 14:00:00,77.11,77.11,76.97,76.98,36331.0,58.2391,58.2391,58.1333,58.1409,36331.0
2018-05-24 14:30:00,76.99,77.01,76.86,76.92,40491.0,58.1484,58.1635,58.0503,58.0956,40491.0
2018-05-24 15:00:00,76.91,76.93,76.84,76.85,73730.0,58.088,58.1031,58.0352,58.0427,73730.0
2018-05-24 15:30:00,76.84,76.93,76.79,76.87,195360.0,58.0352,58.1031,57.9974,58.0578,195360.0
2018-05-25 09:30:00,76.41,76.51,76.11,76.23,114826.0,57.7104,57.7859,57.4838,57.5744,114826.0
2018-05-25 10:00:00,76.2,76.39,76.07,76.09,67130.0,57.5518,57.6953,57.4536,57.4687,67130.0
2018-05-25 10:30:00,76.1,76.18,76.03,76.17,55946.0,57.4763,57.5367,57.4234,57.5291,55946.0
2018-05-25 11:00:00,76.18,76.54,76.16,76.54,64658.0,57.5367,57.8086,57.5216,57.8086,64658.0
2018-05-25 11:30:00,76.52,76.58,76.37,76.38,39316.0,57.7935,57.8388,57.6802,57.6877,39316.0
2018-05-25 12:00:00,76.38,76.42,76.22,76.3,28659.0,57.6877,57.7179,57.5669,57.6273,28659.0
2018-05-25 12:30:00,76.29,76.34,76.21,76.21,28138.0,57.6198,57.6575,57.5593,57.5593,28138.0
2018-05-25 13:00:00,76.21,76.21,76.08,76.1,20155.0,57.5593,57.5593,57.4611,57.4763,20155.0
2018-05-25 13:30:00,76.09,76.09,76.02,76.04,25709.0,57.4687,57.4687,57.4158,57.4309,25709.0
2018-05-25 14:00:00,76.05,76.2,76.05,76.16,36777.0,57.4385,57.5518,57.4385,57.5216,36777.0
2018-05-25 14:30:00,76.16,76.18,76.04,76.07,24495.0,57.5216,57.5367,57.4309,57.4536,24495.0
2018-05-25 15:00:00,76.08,76.15,76.08,76.11,39632.0,57.4611,57.514,57.4611,57.4838,39632.0
2018-05-25 15:30:00,76.12,76.14,76.0,76.02,146856.0,57.4914,57.5065,57.4007,57.4158,146856.0
2018-05-29 09:30:00,75.22,75.29,74.67,74.89,127548.0,56.8116,56.8645,56.3962,56.5624,127548.0
2018-05-29 10:00:00,74.91,75.14,74.91,75.04,52943.0,56.5775,56.7512,56.5775,56.6757,52943.0
2018-05-29 10:30:00,75.02,75.02,74.8,74.86,45892.0,56.6606,56.6606,56.4944,56.5397,45892.0
2018-05-29 11:00:00,74.87,74.88,74.73,74.79,56768.0,56.5473,56.5548,56.4415,56.4868,56768.0
2018-05-29 11:30:00,74.8,74.8,74.59,74.64,51554.0,56.4944,56.4944,56.3358,56.3736,51554.0
2018-05-29 12:00:00,74.62,74.71,74.58,74.66,43094.0,56.3584,56.4264,56.3282,56.3887,43094.0
2018-05-29 12:30:00,74.66,74.94,74.65,74.89,40474.0,56.3887,56.6001,56.3811,56.5624,40474.0
2018-05-29 13:00:00,74.86,74.87,74.63,74.68,52707.0,56.5397,56.5473,56.366,56.4038,52707.0
2018-05-29 13:30:00,74.68,74.68,74.48,74.48,44068.0,56.4038,56.4038,56.2527,56.2527,44068.0
2018-05-29 14:00:00,74.48,74.52,74.38,74.51,43311.0,56.2527,56.2829,56.1772,56.2754,43311.0
2018-05-29 14:30:00,74.51,74.57,74.31,74.33,67587.0,56.2754,56.3207,56.1243,56.1394,67587.0
2018-05-29 15:00:00,74.32,74.43,74.02,74.05,137456.0,56.1319,56.2149,55.9053,55.9279,137456.0
2018-05-29 15:30:00,74.06,74.58,74.06,74.43,280974.0,55.9355,56.3282,55.9355,56.2149,280974.0
2018-05-30 09:30:00,74.97,75.06,74.61,74.61,81120.0,56.6228,56.6908,56.3509,56.3509,81120.0
2018-05-30 10:00:00,74.62,75.09,74.62,74.87,110622.0,56.3584,56.7134,56.3584,56.5473,110622.0
2018-05-30 10:30:00,74.87,75.05,74.78,74.78,64333.0,56.5473,56.6832,56.4793,56.4793,64333.0
2018-05-30 11:00:00,74.78,74.92,74.72,74.89,47150.0,56.4793,56.585,56.434,56.5624,47150.0
2018-05-30 11:30:00,74.91,75.38,74.9,75.33,156099.0,56.5775,56.9325,56.5699,56.8947,156099.0
2018-05-30 12:00:00,75.34,75.37,75.18,75.23,62417.0,56.9022,56.9249,56.7814,56.8192,62417.0
2018-05-30 12:30:00,75.23,75.23,75.14,75.19,22171.0,56.8192,56.8192,56.7512,56.789,22171.0
2018-05-30 13:00:00,75.19,75.31,75.15,75.23,21916.0,56.789,56.8796,56.7587,56.8192,21916.0
2018-05-30 13:30:00,75.23,75.34,75.14,75.14,34970.0,56.8192,56.9022,56.7512,56.7512,34970.0
2018-05-30 14:00:00,75.15,75.19,75.0,75.08,33336.0,56.7587,56.789,56.6455,56.7059,33336.0
2018-05-30 14:30:00,75.06,75.16,75.06,75.16,19306.0,56.6908,56.7663,56.6908,56.7663,19306.0
2018-05-30 15:00:00,75.17,75.23,75.15,75.15,26294.0,56.7738,56.8192,56.7587,56.7587,26294.0
2018-05-30 15:30:00,75.15,75.25,75.14,75.22,89498.0,56.7587,56.8343,56.7512,56.8116,89498.0
2018-05-31 09:30:00,75.01,75.02,74.48,74.75,79217.0,56.653,56.6606,56.2527,56.4566,79217.0
2018-05-31 10:00:00,74.76,74.96,74.68,74.94,83146.0,56.4642,56.6152,56.4038,56.6001,83146.0
2018-05-31 10:30:00,74.94,75.05,74.57,74.59,58653.0,56.6001,56.6832,56.3207,56.3358,58653.0
2018-05-31 11:00:00,74.58,74.59,74.37,74.43,70114.0,56.3282,56.3358,56.1696,56.2149,70114.0
2018-05-31 11:30:00,74.44,74.61,74.33,74.54,45261.0,56.2225,56.3509,56.1394,56.298,45261.0
2018-05-31 12:00:00,74.53,74.71,74.51,74.64,25421.0,56.2905,56.4264,56.2754,56.3736,25421.0
2018-05-31 12:30:00,74.65,74.85,74.65,74.85,36560.0,56.3811,56.5322,56.3811,56.5322,36560.0
2018-05-31 13:00:00,74.86,75.02,74.86,74.96,52669.0,56.5397,56.6606,56.5397,56.6152,52669.0
2018-05-31 13:30:00,74.95,75.11,74.93,74.95,48300.0,56.6077,56.7285,56.5926,56.6077,48300.0
2018-05-31 14:00:00,74.93,75.1,74.84,75.06,58631.0,56.5926,56.721,56.5246,56.6908,58631.0
2018-05-31 14:30:00,75.07,75.35,75.05,75.32,72118.0,56.6983,56.9098,56.6832,56.8871,72118.0
2018-05-31 15:00:00,75.32,75.51,75.24,75.45,81897.0,56.8871,57.0306,56.8267,56.9853,81897.0
2018-05-31 15:30:00,75.45,75.64,75.38,75.59,222507.0,56.9853,57.1288,56.9325,57.0911,222507.0
2018-06-01 09:30:00,76.08,76.23,75.51,75.71,72698.0,57.4611,57.5744,57.0306,57.1817,72698.0
2018-06-01 10:00:00,75.75,75.82,75.25,75.25,38682.0,57.2119,57.2648,56.8343,56.8343,38682.0
2018-06-01 10:30:00,75.23,75.38,75.1,75.3,57049.0,56.8192,56.9325,56.721,56.872,57049.0
2018-06-01 11:00:00,75.3,75.44,75.27,75.43,27576.0,56.872,56.9778,56.8494,56.9702,27576.0
2018-06-01 11:30:00,75.42,75.57,75.41,75.54,28745.0,56.9627,57.076,56.9551,57.0533,28745.0
2018-06-01 12:00:00,75.54,75.67,75.54,75.61,24509.0,57.0533,57.1515,57.0533,57.1062,24509.0
2018-06-01 12:30:00,75.62,75.63,75.52,75.55,23194.0,57.1137,57.1213,57.0382,57.0609,23194.0
2018-06-01 13:00:00,75.56,75.6,75.54,75.56,13594.0,57.0684,57.0986,57.0533,57.0684,13594.0
2018-06-01 13:30:00,75.56,75.61,75.51,75.54,16345.0,57.0684,57.1062,57.0306,57.0533,16345.0
2018-06-01 14:00:00,75.54,75.63,75.47,75.63,21648.0,57.0533,57.1213,57.0004,57.1213,21648.0
2018-06-01 14:30:00,75.63,75.93,75.62,75.72,97107.0,57.1213,57.3479,57.1137,57.1892,97107.0
2018-06-01 15:00:00,75.72,75.72,75.59,75.69,38253.0,57.1892,57.1892,57.0911,57.1666,38253.0
2018-06-01 15:30:00,75.69,75.75,75.65,75.73,86344.0,57.1666,57.2119,57.1364,57.1968,86344.0
2018-06-04 09:30:00,75.96,76.82,75.96,76.8,111674.0,57.3705,58.02,57.3705,58.0049,111674.0
2018-06-04 10:00:00,76.81,76.84,76.63,76.66,73067.0,58.0125,58.0352,57.8765,57.8992,73067.0
2018-06-04 10:30:00,76.64,76.7,76.61,76.66,31211.0,57.8841,57.9294,57.8614,57.8992,31211.0
2018-06-04 11:00:00,76.66,76.72,76.52,76.52,44557.0,57.8992,57.9445,57.7935,57.7935,44557.0
2018-06-04 11:30:00,76.52,76.64,76.49,76.63,28499.0,57.7935,57.8841,57.7708,57.8765,28499.0
2018-06-04 12:00:00,76.65,76.65,76.54,76.54,17165.0,57.8917,57.8917,57.8086,57.8086,17165.0
2018-06-04 12:30:00,76.54,76.62,76.51,76.54,21660.0,57.8086,57.869,57.7859,57.8086,21660.0
2018-06-04 13:00:00,76.53,76.58,76.52,76.57,16638.0,57.801,57.8388,57.7935,57.8312,16638.0
2018-06-04 13:30:00,76.57,76.58,76.53,76.54,14427.0,57.8312,57.8388,57.801,57.8086,14427.0
2018-06-04 14:00:00,76.54,76.6,76.53,76.58,16538.0,57.8086,57.8539,57.801,57.8388,16538.0
2018-06-04 14:30:00,76.57,76.6,76.54,76.59,12787.0,57.8312,57.8539,57.8086,57.8463,12787.0
2018-06-04 15:00:00,76.58,76.6,76.53,76.59,73143.0,57.8388,57.8539,57.801,57.8463,73143.0
2018-06-04 15:30:00,76.57,76.57,76.47,76.49,80592.0,57.8312,57.8312,57.7557,57.7708,80592.0
2018-06-05 09:30:00,76.25,76.44,76.17,76.18,64520.0,57.5895,57.733,57.5291,57.5367,64520.0
2018-06-05 10:00:00,76.17,76.2,76.03,76.14,48135.0,57.5291,57.5518,57.4234,57.5065,48135.0
2018-06-05 10:30:00,76.15,76.22,76.01,76.21,22829.0,57.514,57.5669,57.4083,57.5593,22829.0
2018-06-05 11:00:00,76.22,76.28,76.11,76.16,22625.0,57.5669,57.6122,57.4838,57.5216,22625.0
2018-06-05 11:30:00,76.17,76.17,76.02,76.04,44951.0,57.5291,57.5291,57.4158,57.4309,44951.0
2018-06-05 12:00:00,76.05,76.15,76.04,76.14,18462.0,57.4385,57.514,57.4309,57.5065,18462.0
2018-06-05 12:30:00,76.13,76.14,75.98,76.11,22920.0,57.4989,57.5065,57.3856,57.4838,22920.0
2018-06-05 13:00:00,76.12,76.35,76.11,76.32,26935.0,57.4914,57.6651,57.4838,57.6424,26935.0
2018-06-05 13:30:00,76.3,76.38,76.24,76.37,18421.0,57.6273,57.6877,57.582,57.6802,18421.0
2018-06-05 14:00:00,76.37,76.41,76.35,76.41,29336.0,57.6802,57.7104,57.6651,57.7104,29336.0
2018-06-05 14:30:00,76.41,76.59,76.41,76.59,79222.0,57.7104,57.8463,57.7104,57.8463,79222.0
2018-06-05 15:00:00,76.59,76.61,76.51,76.57,59050.0,57.8463,57.8614,57.7859,57.8312,59050.0
2018-06-05 15:30:00,76.56,76.57,76.45,76.53,108975.0,57.8237,57.8312,57.7406,57.801,108975.0
2018-06-06 09:30:00,77.15,77.18,76.91,76.95,47928.0,58.2693,58.2919,58.088,58.1182,47928.0
2018-06-06 10:00:00,76.95,77.04,76.87,76.9,25698.0,58.1182,58.1862,58.0578,58.0805,25698.0
2018-06-06 10:30:00,76.9,76.9,76.67,76.75,56050.0,58.0805,58.0805,57.9068,57.9672,56050.0
2018-06-06 11:00:00,76.76,76.91,76.73,76.88,34110.0,57.9747,58.088,57.9521,58.0654,34110.0
2018-06-06 11:30:00,76.89,76.97,76.85,76.97,31011.0,58.0729,58.1333,58.0427,58.1333,31011.0
2018-06-06 12:00:00,76.97,76.98,76.83,76.83,37593.0,58.1333,58.1409,58.0276,58.0276,37593.0
2018-06-06 12:30:00,76.82,76.82,76.73,76.74,18906.0,58.02,58.02,57.9521,57.9596,18906.0
2018-06-06 13:00:00,76.74,76.78,76.69,76.75,19524.0,57.9596,57.9898,57.9219,57.9672,19524.0
2018-06-06 13:30:00,76.74,76.76,76.6,76.6,27056.0,57.9596,57.9747,57.8539,57.8539,27056.0
2018-06-06 14:00:00,76.61,76.64,76.52,76.52,18963.0,57.8614,57.8841,57.7935,57.7935,18963.0
2018-06-06 14:30:00,76.52,76.66,76.51,76.61,23140.0,57.7935,57.8992,57.7859,57.8614,23140.0
2018-06-06 15:00:00,76.62,76.68,76.58,76.6,20148.0,57.869,57.9143,57.8388,57.8539,20148.0
2018-06-06 15:30:00,76.59,76.62,76.53,76.6,72936.0,57.8463,57.869,57.801,57.8539,72936.0
2018-06-07 09:30:00,76.81,76.94,76.69,76.78,37361.0,58.0125,58.1107,57.9219,57.9898,37361.0
2018-06-07 10:00:00,76.79,76.85,76.64,76.67,34926.0,57.9974,58.0427,57.8841,57.9068,34926.0
2018-06-07 10:30:00,76.67,76.71,76.59,76.67,29789.0,57.9068,57.937,57.8463,57.9068,29789.0
2018-06-07 11:00:00,76.66,76.78,76.63,76.69,33340.0,57.8992,57.9898,57.8765,57.9219,33340.0
2018-06-07 11:30:00,76.68,76.68,76.52,76.59,22207.0,57.9143,57.9143,57.7935,57.8463,22207.0
2018-06-07 12:00:00,76.56,76.64,76.56,76.62,28478.0,57.8237,57.8841,57.8237,57.869,28478.0
2018-06-07 12:30:00,76.62,76.62,76.45,76.57,28280.0,57.869,57.869,57.7406,57.8312,28280.0
2018-06-07 13:00:00,76.54,76.58,76.46,76.46,19649.0,57.8086,57.8388,57.7481,57.7481,19649.0
2018-06-07 13:30:00,76.46,76.51,76.25,76.41,33328.0,57.7481,57.7859,57.5895,57.7104,33328.0
2018-06-07 14:00:00,76.39,76.51,76.35,76.49,21363.0,57.6953,57.7859,57.6651,57.7708,21363.0
2018-06-07 14:30:00,76.52,76.59,76.5,76.5,36182.0,57.7935,57.8463,57.7784,57.7784,36182.0
2018-06-07 15:00:00,76.52,76.54,76.47,76.49,14438.0,57.7935,57.8086,57.7557,57.7708,14438.0
2018-06-07 15:30:00,76.5,76.64,76.47,76.54,75766.0,57.7784,57.8841,57.7557,57.8086,75766.0
2018-06-08 09:30:00,76.4,76.58,76.29,76.48,49709.0,57.7028,57.8388,57.6198,57.7633,49709.0
2018-06-08 10:00:00,76.5,76.63,76.38,76.56,31353.0,57.7784,57.8765,57.6877,57.8237,31353.0
2018-06-08 10:30:00,76.56,76.66,76.46,76.59,38833.0,57.8237,57.8992,57.7481,57.8463,38833.0
2018-06-08 11:00:00,76.59,76.67,76.49,76.65,30469.0,57.8463,57.9068,57.7708,57.8917,30469.0
2018-06-08 11:30:00,76.67,76.86,76.64,76.86,27053.0,57.9068,58.0503,57.8841,58.0503,27053.0
2018-06-08 12:00:00,76.86,76.93,76.83,76.87,25897.0,58.0503,58.1031,58.0276,58.0578,25897.0
2018-06-08 12:30:00,76.87,76.97,76.8,76.81,33137.0,58.0578,58.1333,58.0049,58.0125,33137.0
2018-06-08 13:00:00,76.81,77.07,76.8,77.07,32702.0,58.0125,58.2089,58.0049,58.2089,32702.0
2018-06-08 13:30:00,77.05,77.09,76.99,77.0,15019.0,58.1938,58.224,58.1484,58.156,15019.0
2018-06-08 14:00:00,77.02,77.13,77.0,77.1,19795.0,58.1711,58.2542,58.156,58.2315,19795.0
2018-06-08 14:30:00,77.11,77.2,77.11,77.14,18381.0,58.2391,58.3071,58.2391,58.2617,18381.0
2018-06-08 15:00:00,77.11,77.16,77.08,77.1,20470.0,58.2391,58.2768,58.2164,58.2315,20470.0
2018-06-08 15:30:00,77.09,77.22,77.06,77.2,150257.0,58.224,58.3222,58.2013,58.3071,150257.0
2018-06-11 09:30:00,76.85,77.18,76.7,77.01,78446.0,58.0427,58.2919,57.9294,58.1635,78446.0
2018-06-11 10:00:00,77.03,77.25,76.92,77.19,29075.0,58.1787,58.3448,58.0956,58.2995,29075.0
2018-06-11 10:30:00,77.22,77.24,76.98,76.98,19566.0,58.3222,58.3373,58.1409,58.1409,19566.0
2018-06-11 11:00:00,76.99,77.15,76.96,77.11,47879.0,58.1484,58.2693,58.1258,58.2391,47879.0
2018-06-11 11:30:00,77.11,77.21,77.02,77.2,20961.0,58.2391,58.3146,58.1711,58.3071,20961.0
2018-06-11 12:00:00,77.2,77.2,77.15,77.17,20857.0,58.3071,58.3071,58.2693,58.2844,20857.0
2018-06-11 12:30:00,77.17,77.21,77.13,77.21,21158.0,58.2844,58.3146,58.2542,58.3146,21158.0
2018-06-11 13:00:00,77.2,77.21,77.13,77.15,19696.0,58.3071,58.3146,58.2542,58.2693,19696.0
2018-06-11 13:30:00,77.14,77.17,77.08,77.09,13719.0,58.2617,58.2844,58.2164,58.224,13719.0
2018-06-11 14:00:00,77.08,77.12,77.0,77.0,17984.0,58.2164,58.2466,58.156,58.156,17984.0
2018-06-11 14:30:00,77.0,77.0,76.91,76.93,24560.0,58.156,58.156,58.088,58.1031,24560.0
2018-06-11 15:00:00,76.93,76.95,76.85,76.93,28640.0,58.1031,58.1182,58.0427,58.1031,28640.0
2018-06-11 15:30:00,76.94,77.03,76.93,76.93,139974.0,58.1107,58.1787,58.1031,58.1031,139974.0
2018-06-12 09:30:00,76.94,77.03,76.75,76.89,24966.0,58.1107,58.1787,57.9672,58.0729,24966.0
2018-06-12 10:00:00,76.88,76.97,76.63,76.63,17916.0,58.0654,58.1333,57.8765,57.8765,17916.0
2018-06-12 10:30:00,76.67,76.73,76.54,76.62,17988.0,57.9068,57.9521,57.8086,57.869,17988.0
2018-06-12 11:00:00,76.62,76.73,76.55,76.73,26970.0,57.869,57.9521,57.8161,57.9521,26970.0
2018-06-12 11:30:00,76.73,77.07,76.73,76.97,71981.0,57.9521,58.2089,57.9521,58.1333,71981.0
2018-06-12 12:00:00,76.98,77.0,76.83,76.83,32169.0,58.1409,58.156,58.0276,58.0276,32169.0
2018-06-12 12:30:00,76.85,76.86,76.7,76.71,12384.0,58.0427,58.0503,57.9294,57.937,12384.0
2018-06-12 13:00:00,76.71,76.76,76.62,76.66,17370.0,57.937,57.9747,57.869,57.8992,17370.0
2018-06-12 13:30:00,76.65,76.66,76.54,76.61,19927.0,57.8917,57.8992,57.8086,57.8614,19927.0
2018-06-12 14:00:00,76.6,76.65,76.54,76.58,23384.0,57.8539,57.8917,57.8086,57.8388,23384.0
2018-06-12 14:30:00,76.57,76.77,76.56,76.74,36621.0,57.8312,57.9823,57.8237,57.9596,36621.0
2018-06-12 15:00:00,76.74,76.86,76.74,76.81,49201.0,57.9596,58.0503,57.9596,58.0125,49201.0
2018-06-12 15:30:00,76.81,76.9,76.79,76.89,75760.0,58.0125,58.0805,57.9974,58.0729,75760.0
2018-06-13 09:30:00,77.04,77.07,76.88,76.91,32311.0,58.1862,58.2089,58.0654,58.088,32311.0
2018-06-13 10:00:00,76.96,77.15,76.96,77.13,18782.0,58.1258,58.2693,58.1258,58.2542,18782.0
2018-06-13 10:30:00,77.13,77.22,77.05,77.09,51812.0,58.2542,58.3222,58.1938,58.224,51812.0
2018-06-13 11:00:00,77.1,77.15,77.06,77.09,17839.0,58.2315,58.2693,58.2013,58.224,17839.0
2018-06-13 11:30:00,77.09,77.27,77.09,77.27,15028.0,58.224,58.3599,58.224,58.3599,15028.0
2018-06-13 12:00:00,77.24,77.24,77.12,77.12,13768.0,58.3373,58.3373,58.2466,58.2466,13768.0
2018-06-13 12:30:00,77.12,77.2,77.11,77.17,21461.0,58.2466,58.3071,58.2391,58.2844,21461.0
2018-06-13 13:00:00,77.17,77.18,77.13,77.17,11545.0,58.2844,58.2919,58.2542,58.2844,11545.0
2018-06-13 13:30:00,77.15,77.17,77.0,77.01,22115.0,58.2693,58.2844,58.156,58.1635,22115.0
2018-06-13 14:00:00,76.97,76.97,76.63,76.73,52431.0,58.1333,58.1333,57.8765,57.9521,52431.0
2018-06-13 14:30:00,76.72,77.05,76.67,77.05,35986.0,57.9445,58.1938,57.9068,58.1938,35986.0
2018-06-13 15:00:00,77.03,77.15,76.94,76.97,57414.0,58.1787,58.2693,58.1107,58.1333,57414.0
2018-06-13 15:30:00,76.98,77.03,76.9,76.92,66943.0,58.1409,58.1787,58.0805,58.0956,66943.0
2018-06-14 09:30:00,77.1,77.1,76.56,76.87,54156.0,58.2315,58.2315,57.8237,58.0578,54156.0
2018-06-14 10:00:00,76.87,76.96,76.81,76.83,22759.0,58.0578,58.1258,58.0125,58.0276,22759.0
2018-06-14 10:30:00,76.82,76.89,76.56,76.56,15662.0,58.02,58.0729,57.8237,57.8237,15662.0
2018-06-14 11:00:00,76.57,76.75,76.56,76.63,40897.0,57.8312,57.9672,57.8237,57.8765,40897.0
2018-06-14 11:30:00,76.64,76.68,76.46,76.57,27838.0,57.8841,57.9143,57.7481,57.8312,27838.0
2018-06-14 12:00:00,76.59,76.6,76.39,76.39,30420.0,57.8463,57.8539,57.6953,57.6953,30420.0
2018-06-14 12:30:00,76.38,76.4,76.35,76.36,36083.0,57.6877,57.7028,57.6651,57.6726,36083.0
2018-06-14 13:00:00,76.35,76.4,76.3,76.31,21761.0,57.6651,57.7028,57.6273,57.6349,21761.0
2018-06-14 13:30:00,76.31,76.32,76.15,76.17,23576.0,57.6349,57.6424,57.514,57.5291,23576.0
2018-06-14 14:00:00,76.17,76.17,76.1,76.1,13096.0,57.5291,57.5291,57.4763,57.4763,13096.0
2018-06-14 14:30:00,76.1,76.23,76.1,76.18,16261.0,57.4763,57.5744,57.4763,57.5367,16261.0
2018-06-14 15:00:00,76.18,76.41,76.18,76.38,41291.0,57.5367,57.7104,57.5367,57.6877,41291.0
2018-06-14 15:30:00,76.39,76.43,76.28,76.31,115537.0,57.6953,57.7255,57.6122,57.6349,115537.0
2018-06-15 09:30:00,75.92,75.92,75.64,75.85,69189.0,57.3403,57.3403,57.1288,57.2874,69189.0
2018-06-15 10:00:00,75.87,75.91,75.79,75.85,40451.0,57.3025,57.3327,57.2421,57.2874,40451.0
2018-06-15 10:30:00,75.85,75.93,75.65,75.93,29107.0,57.2874,57.3479,57.1364,57.3479,29107.0
2018-06-15 11:00:00,75.94,76.03,75.9,75.91,41636.0,57.3554,57.4234,57.3252,57.3327,41636.0
2018-06-15 11:30:00,75.9,76.1,75.87,76.05,28053.0,57.3252,57.4763,57.3025,57.4385,28053.0
2018-06-15 12:00:00,76.05,76.09,75.91,75.94,21957.0,57.4385,57.4687,57.3327,57.3554,21957.0
2018-06-15 12:30:00,75.93,76.03,75.92,76.0,19771.0,57.3479,57.4234,57.3403,57.4007,19771.0
2018-06-15 13:00:00,76.01,76.03,75.96,75.98,20758.0,57.4083,57.4234,57.3705,57.3856,20758.0
2018-06-15 13:30:00,76.01,76.04,75.93,76.04,17725.0,57.4083,57.4309,57.3479,57.4309,17725.0
2018-06-15 14:00:00,76.04,76.14,76.04,76.13,27409.0,57.4309,57.5065,57.4309,57.4989,27409.0
2018-06-15 14:30:00,76.13,76.22,76.12,76.16,138554.0,57.4989,57.5669,57.4914,57.5216,138554.0
2018-06-15 15:00:00,76.15,76.18,76.13,76.17,44504.0,57.514,57.5367,57.4989,57.5291,44504.0
2018-06-15 15:30:00,76.17,76.17,75.98,76.04,207227.0,57.5291,57.5291,57.3856,57.4309,207227.0
2018-06-18 09:30:00,75.68,76.11,75.64,76.11,66080.0,57.159,57.4838,57.1288,57.4838,66080.0
2018-06-18 10:00:00,76.1,76.1,75.85,75.95,26871.0,57.4763,57.4763,57.2874,57.363,26871.0
2018-06-18 10:30:00,75.96,76.19,75.93,76.06,32980.0,57.3705,57.5442,57.3479,57.446,32980.0
2018-06-18 11:00:00,76.06,76.14,75.88,75.88,34200.0,57.446,57.5065,57.3101,57.3101,34200.0
2018-06-18 11:30:00,75.89,75.93,75.8,75.81,16721.0,57.3176,57.3479,57.2497,57.2572,16721.0
2018-06-18 12:00:00,75.83,75.89,75.79,75.83,28755.0,57.2723,57.3176,57.2421,57.2723,28755.0
2018-06-18 12:30:00,75.84,75.85,75.66,75.7,17867.0,57.2799,57.2874,57.1439,57.1741,17867.0
2018-06-18 13:00:00,75.7,75.74,75.64,75.74,14817.0,57.1741,57.2044,57.1288,57.2044,14817.0
2018-06-18 13:30:00,75.73,75.82,75.73,75.82,22738.0,57.1968,57.2648,57.1968,57.2648,22738.0
2018-06-18 14:00:00,75.83,75.93,75.82,75.83,24015.0,57.2723,57.3479,57.2648,57.2723,24015.0
2018-06-18 14:30:00,75.84,75.85,75.77,75.77,31774.0,57.2799,57.2874,57.227,57.227,31774.0
2018-06-18 15:00:00,75.76,75.92,75.76,75.9,22910.0,57.2195,57.3403,57.2195,57.3252,22910.0
2018-06-18 15:30:00,75.9,76.12,75.89,76.11,89026.0,57.3252,57.4914,57.3176,57.4838,89026.0
2018-06-19 09:30:00,75.62,75.77,75.29,75.43,76434.0,57.1137,57.227,56.8645,56.9702,76434.0
2018-06-19 10:00:00,75.39,75.47,75.36,75.37,32220.0,56.94,57.0004,56.9173,56.9249,32220.0
2018-06-19 10:30:00,75.35,75.56,75.31,75.56,33854.0,56.9098,57.0684,56.8796,57.0684,33854.0
2018-06-19 11:00:00,75.56,75.57,75.48,75.53,29499.0,57.0684,57.076,57.008,57.0457,29499.0
2018-06-19 11:30:00,75.53,75.55,75.42,75.47,41789.0,57.0457,57.0609,56.9627,57.0004,41789.0
2018-06-19 12:00:00,75.46,75.46,75.3,75.31,17372.0,56.9929,56.9929,56.872,56.8796,17372.0
2018-06-19 12:30:00,75.32,75.32,75.2,75.3,28598.0,56.8871,56.8871,56.7965,56.872,28598.0
2018-06-19 13:00:00,75.3,75.39,75.26,75.35,13135.0,56.872,56.94,56.8418,56.9098,13135.0
2018-06-19 13:30:00,75.34,75.39,75.28,75.29,28006.0,56.9022,56.94,56.8569,56.8645,28006.0
2018-06-19 14:00:00,75.3,75.43,75.3,75.37,29462.0,56.872,56.9702,56.872,56.9249,29462.0
2018-06-19 14:30:00,75.36,75.4,75.34,75.38,23278.0,56.9173,56.9476,56.9022,56.9325,23278.0
2018-06-19 15:00:00,75.38,75.4,75.29,75.29,24204.0,56.9325,56.9476,56.8645,56.8645,24204.0
2018-06-19 15:30:00,75.3,75.35,75.2,75.27,95941.0,56.872,56.9098,56.7965,56.8494,95941.0
2018-06-20 09:30:00,75.37,75.59,75.27,75.57,39326.0,56.9249,57.0911,56.8494,57.076,39326.0
2018-06-20 10:00:00,75.58,75.59,75.44,75.51,53860.0,57.0835,57.0911,56.9778,57.0306,53860.0
2018-06-20 10:30:00,75.51,75.65,75.39,75.64,41295.0,57.0306,57.1364,56.94,57.1288,41295.0
2018-06-20 11:00:00,75.64,75.72,75.59,75.59,41972.0,57.1288,57.1892,57.0911,57.0911,41972.0
2018-06-20 11:30:00,75.6,75.63,75.5,75.59,35236.0,57.0986,57.1213,57.0231,57.0911,35236.0
2018-06-20 12:00:00,75.58,75.64,75.53,75.53,18388.0,57.0835,57.1288,57.0457,57.0457,18388.0
2018-06-20 12:30:00,75.53,75.58,75.52,75.54,11131.0,57.0457,57.0835,57.0382,57.0533,11131.0
2018-06-20 13:00:00,75.54,75.57,75.5,75.5,34898.0,57.0533,57.076,57.0231,57.0231,34898.0
2018-06-20 13:30:00,75.51,75.59,75.48,75.56,30197.0,57.0306,57.0911,57.008,57.0684,30197.0
2018-06-20 14:00:00,75.55,75.55,75.47,75.49,27227.0,57.0609,57.0609,57.0004,57.0155,27227.0
2018-06-20 14:30:00,75.48,75.55,75.45,75.52,22603.0,57.008,57.0609,56.9853,57.0382,22603.0
2018-06-20 15:00:00,75.52,75.55,75.49,75.53,31875.0,57.0382,57.0609,57.0155,57.0457,31875.0
2018-06-20 15:30:00,75.52,75.52,75.45,75.48,67681.0,57.0382,57.0382,56.9853,57.008,67681.0
2018-06-21 09:30:00,75.37,75.65,75.25,75.61,45832.0,56.9249,57.1364,56.8343,57.1062,45832.0
2018-06-21 10:00:00,75.61,75.76,75.57,75.76,59865.0,57.1062,57.2195,57.076,57.2195,59865.0
2018-06-21 10:30:00,75.75,75.8,75.68,75.7,39688.0,57.2119,57.2497,57.159,57.1741,39688.0
2018-06-21 11:00:00,75.7,75.7,75.57,75.63,43631.0,57.1741,57.1741,57.076,57.1213,43631.0
2018-06-21 11:30:00,75.63,75.8,75.63,75.66,33475.0,57.1213,57.2497,57.1213,57.1439,33475.0
2018-06-21 12:00:00,75.67,75.7,75.64,75.65,18879.0,57.1515,57.1741,57.1288,57.1364,18879.0
2018-06-21 12:30:00,75.66,75.72,75.66,75.69,8873.0,57.1439,57.1892,57.1439,57.1666,8873.0
2018-06-21 13:00:00,75.7,75.75,75.65,75.75,20188.0,57.1741,57.2119,57.1364,57.2119,20188.0
2018-06-21 13:30:00,75.75,75.77,75.68,75.75,17705.0,57.2119,57.227,57.159,57.2119,17705.0
2018-06-21 14:00:00,75.75,75.79,75.73,75.76,19475.0,57.2119,57.2421,57.1968,57.2195,19475.0
2018-06-21 14:30:00,75.76,75.79,75.73,75.73,41766.0,57.2195,57.2421,57.1968,57.1968,41766.0
2018-06-21 15:00:00,75.72,75.74,75.68,75.73,28143.0,57.1892,57.2044,57.159,57.1968,28143.0
2018-06-21 15:30:00,75.73,75.73,75.59,75.66,74550.0,57.1968,57.1968,57.0911,57.1439,74550.0
2018-06-22 09:30:00,75.85,75.88,75.68,75.73,54681.0,57.2874,57.3101,57.159,57.1968,54681.0
2018-06-22 10:00:00,75.73,75.83,75.67,75.71,43661.0,57.1968,57.2723,57.1515,57.1817,43661.0
2018-06-22 10:30:00,75.71,75.83,75.53,75.83,49133.0,57.1817,57.2723,57.0457,57.2723,49133.0
2018-06-22 11:00:00,75.83,75.9,75.8,75.89,34149.0,57.2723,57.3252,57.2497,57.3176,34149.0
2018-06-22 11:30:00,75.9,76.1,75.9,76.05,41270.0,57.3252,57.4763,57.3252,57.4385,41270.0
2018-06-22 12:00:00,76.04,76.14,76.04,76.12,36495.0,57.4309,57.5065,57.4309,57.4914,36495.0
2018-06-22 12:30:00,76.12,76.18,76.04,76.04,33255.0,57.4914,57.5367,57.4309,57.4309,33255.0
2018-06-22 13:00:00,76.05,76.22,76.05,76.18,33440.0,57.4385,57.5669,57.4385,57.5367,33440.0
2018-06-22 13:30:00,76.17,76.32,76.17,76.31,35443.0,57.5291,57.6424,57.5291,57.6349,35443.0
2018-06-22 14:00:00,76.32,76.41,76.32,76.4,29300.0,57.6424,57.7104,57.6424,57.7028,29300.0
2018-06-22 14:30:00,76.39,76.4,76.29,76.38,36695.0,57.6953,57.7028,57.6198,57.6877,36695.0
2018-06-22 15:00:00,76.39,76.46,76.36,76.43,42402.0,57.6953,57.7481,57.6726,57.7255,42402.0
2018-06-22 15:30:00,76.42,76.42,76.29,76.31,106480.0,57.7179,57.7179,57.6198,57.6349,106480.0
2018-06-25 09:30:00,76.0,76.01,75.57,75.74,66525.0,57.4007,57.4083,57.076,57.2044,66525.0
2018-06-25 10:00:00,75.75,75.77,75.37,75.39,68037.0,57.2119,57.227,56.9249,56.94,68037.0
2018-06-25 10:30:00,75.39,75.59,75.38,75.47,29994.0,56.94,57.0911,56.9325,57.0004,29994.0
2018-06-25 11:00:00,75.48,75.52,75.27,75.31,26943.0,57.008,57.0382,56.8494,56.8796,26943.0
2018-06-25 11:30:00,75.3,75.32,75.17,75.19,31970.0,56.872,56.8871,56.7738,56.789,31970.0
2018-06-25 12:00:00,75.2,75.21,75.11,75.19,36546.0,56.7965,56.8041,56.7285,56.789,36546.0
2018-06-25 12:30:00,75.19,75.26,75.15,75.26,37915.0,56.789,56.8418,56.7587,56.8418,37915.0
2018-06-25 13:00:00,75.24,75.24,75.17,75.23,27689.0,56.8267,56.8267,56.7738,56.8192,27689.0
2018-06-25 13:30:00,75.22,75.38,75.22,75.22,20503.0,56.8116,56.9325,56.8116,56.8116,20503.0
2018-06-25 14:00:00,75.25,75.25,75.17,75.2,18839.0,56.8343,56.8343,56.7738,56.7965,18839.0
2018-06-25 14:30:00,75.19,75.22,74.94,74.97,28550.0,56.789,56.8116,56.6001,56.6228,28550.0
2018-06-25 15:00:00,74.98,75.02,74.83,74.84,71617.0,56.6303,56.6606,56.5171,56.5246,71617.0
2018-06-25 15:30:00,74.84,75.14,74.84,75.0,124210.0,56.5246,56.7512,56.5246,56.6455,124210.0
2018-06-26 09:30:00,75.28,75.36,74.77,74.89,74793.0,56.8569,56.9173,56.4717,56.5624,74793.0
2018-06-26 10:00:00,74.89,75.02,74.68,74.9,61000.0,56.5624,56.6606,56.4038,56.5699,61000.0
2018-06-26 10:30:00,74.9,75.2,74.86,75.19,58394.0,56.5699,56.7965,56.5397,56.789,58394.0
2018-06-26 11:00:00,75.2,75.48,75.08,75.45,74006.0,56.7965,57.008,56.7059,56.9853,74006.0
2018-06-26 11:30:00,75.45,75.45,75.24,75.34,39572.0,56.9853,56.9853,56.8267,56.9022,39572.0
2018-06-26 12:00:00,75.35,75.48,75.29,75.33,73450.0,56.9098,57.008,56.8645,56.8947,73450.0
2018-06-26 12:30:00,75.33,75.43,75.32,75.35,60273.0,56.8947,56.9702,56.8871,56.9098,60273.0
2018-06-26 13:00:00,75.34,75.48,75.32,75.44,41203.0,56.9022,57.008,56.8871,56.9778,41203.0
2018-06-26 13:30:00,75.44,75.45,75.33,75.34,40363.0,56.9778,56.9853,56.8947,56.9022,40363.0
2018-06-26 14:00:00,75.35,75.36,75.27,75.31,30494.0,56.9098,56.9173,56.8494,56.8796,30494.0
2018-06-26 14:30:00,75.31,75.32,75.25,75.31,50439.0,56.8796,56.8871,56.8343,56.8796,50439.0
2018-06-26 15:00:00,75.31,75.32,75.17,75.17,34623.0,56.8796,56.8871,56.7738,56.7738,34623.0
2018-06-26 15:30:00,75.16,75.22,74.83,74.86,217522.0,56.7663,56.8116,56.5171,56.5397,217522.0
2018-06-27 09:30:00,74.99,75.09,74.8,74.93,56540.0,56.6379,56.7134,56.4944,56.5926,56540.0
2018-06-27 10:00:00,74.92,75.03,74.72,74.72,85291.0,56.585,56.6681,56.434,56.434,85291.0
2018-06-27 10:30:00,74.73,74.92,74.73,74.79,47036.0,56.4415,56.585,56.4415,56.4868,47036.0
2018-06-27 11:00:00,74.79,74.8,74.51,74.55,56509.0,56.4868,56.4944,56.2754,56.3056,56509.0
2018-06-27 11:30:00,74.54,74.65,74.5,74.6,55360.0,56.298,56.3811,56.2678,56.3433,55360.0
2018-06-27 12:00:00,74.59,74.66,74.5,74.51,31724.0,56.3358,56.3887,56.2678,56.2754,31724.0
2018-06-27 12:30:00,74.51,74.54,74.41,74.41,29057.0,56.2754,56.298,56.1998,56.1998,29057.0
2018-06-27 13:00:00,74.43,74.45,74.33,74.41,28276.0,56.2149,56.2301,56.1394,56.1998,28276.0
2018-06-27 13:30:00,74.4,74.4,74.24,74.31,31854.0,56.1923,56.1923,56.0714,56.1243,31854.0
2018-06-27 14:00:00,74.3,74.52,74.3,74.38,35466.0,56.1168,56.2829,56.1168,56.1772,35466.0
2018-06-27 14:30:00,74.39,74.4,74.26,74.28,36888.0,56.1847,56.1923,56.0865,56.1017,36888.0
2018-06-27 15:00:00,74.28,74.4,73.92,74.07,95088.0,56.1017,56.1923,55.8298,55.943,95088.0
2018-06-27 15:30:00,74.06,74.16,74.0,74.07,169017.0,55.9355,56.011,55.8902,55.943,169017.0
2018-06-28 09:30:00,74.29,74.49,74.17,74.32,52565.0,56.1092,56.2603,56.0186,56.1319,52565.0
2018-06-28 10:00:00,74.33,74.51,74.31,74.42,67540.0,56.1394,56.2754,56.1243,56.2074,67540.0
2018-06-28 10:30:00,74.42,74.42,74.21,74.38,42886.0,56.2074,56.2074,56.0488,56.1772,42886.0
2018-06-28 11:00:00,74.39,74.61,74.28,74.56,27638.0,56.1847,56.3509,56.1017,56.3131,27638.0
2018-06-28 11:30:00,74.56,74.58,74.43,74.49,28299.0,56.3131,56.3282,56.2149,56.2603,28299.0
2018-06-28 12:00:00,74.49,74.52,74.41,74.46,25287.0,56.2603,56.2829,56.1998,56.2376,25287.0
2018-06-28 12:30:00,74.47,74.56,74.43,74.55,26771.0,56.2452,56.3131,56.2149,56.3056,26771.0
2018-06-28 13:00:00,74.56,74.59,74.46,74.46,14564.0,56.3131,56.3358,56.2376,56.2376,14564.0
2018-06-28 13:30:00,74.46,74.62,74.44,74.59,17341.0,56.2376,56.3584,56.2225,56.3358,17341.0
2018-06-28 14:00:00,74.61,74.63,74.5,74.5,28864.0,56.3509,56.366,56.2678,56.2678,28864.0
2018-06-28 14:30:00,74.5,74.54,74.45,74.51,44716.0,56.2678,56.298,56.2301,56.2754,44716.0
2018-06-28 15:00:00,74.51,74.55,74.43,74.45,108129.0,56.2754,56.3056,56.2149,56.2301,108129.0
2018-06-28 15:30:00,74.45,74.51,74.43,74.47,144626.0,56.2301,56.2754,56.2149,56.2452,144626.0
2018-06-29 09:30:00,75.1,75.35,74.93,75.22,54066.0,56.721,56.9098,56.5926,56.8116,54066.0
2018-06-29 10:00:00,75.22,75.25,75.03,75.06,64311.0,56.8116,56.8343,56.6681,56.6908,64311.0
2018-06-29 10:30:00,75.07,75.35,75.07,75.29,81042.0,56.6983,56.9098,56.6983,56.8645,81042.0
2018-06-29 11:00:00,75.31,75.41,75.25,75.39,51169.0,56.8796,56.9551,56.8343,56.94,51169.0
2018-06-29 11:30:00,75.38,75.39,75.23,75.3,42946.0,56.9325,56.94,56.8192,56.872,42946.0
2018-06-29 12:00:00,75.29,75.36,75.28,75.3,33508.0,56.8645,56.9173,56.8569,56.872,33508.0
2018-06-29 12:30:00,75.29,75.29,75.14,75.14,20868.0,56.8645,56.8645,56.7512,56.7512,20868.0
2018-06-29 13:00:00,75.14,75.21,75.13,75.14,18586.0,56.7512,56.8041,56.7436,56.7512,18586.0
2018-06-29 13:30:00,75.13,75.21,75.13,75.19,19268.0,56.7436,56.8041,56.7436,56.789,19268.0
2018-06-29 14:00:00,75.18,75.21,75.14,75.16,26848.0,56.7814,56.8041,56.7512,56.7663,26848.0
2018-06-29 14:30:00,75.15,75.19,75.1,75.19,34714.0,56.7587,56.789,56.721,56.789,34714.0
2018-06-29 15:00:00,75.19,75.29,75.17,75.19,43424.0,56.789,56.8645,56.7738,56.789,43424.0
2018-06-29 15:30:00,75.18,75.32,75.14,75.3,178804.0,56.7814,56.8871,56.7512,56.872,178804.0
2018-07-02 09:30:00,74.93,75.07,74.85,74.85,46363.0,56.5926,56.6983,56.5322,56.5322,46363.0
2018-07-02 10:00:00,74.87,74.96,74.77,74.78,48267.0,56.5473,56.6152,56.4717,56.4793,48267.0
2018-07-02 10:30:00,74.78,74.97,74.76,74.9,22280.0,56.4793,56.6228,56.4642,56.5699,22280.0
2018-07-02 11:00:00,74.92,75.06,74.85,74.88,21467.0,56.585,56.6908,56.5322,56.5548,21467.0
2018-07-02 11:30:00,74.87,74.87,74.7,74.71,59905.0,56.5473,56.5473,56.4189,56.4264,59905.0
2018-07-02 12:00:00,74.7,74.71,74.53,74.56,24780.0,56.4189,56.4264,56.2905,56.3131,24780.0
2018-07-02 12:30:00,74.57,74.6,74.49,74.49,20529.0,56.3207,56.3433,56.2603,56.2603,20529.0
2018-07-02 13:00:00,74.48,74.49,74.37,74.44,29760.0,56.2527,56.2603,56.1696,56.2225,29760.0
2018-07-02 13:30:00,74.43,74.53,74.41,74.48,17600.0,56.2149,56.2905,56.1998,56.2527,17600.0
2018-07-02 14:00:00,74.48,74.66,74.48,74.64,29422.0,56.2527,56.3887,56.2527,56.3736,29422.0
2018-07-02 14:30:00,74.65,74.7,74.62,74.65,17019.0,56.3811,56.4189,56.3584,56.3811,17019.0
2018-07-02 15:00:00,74.66,74.72,74.63,74.69,19907.0,56.3887,56.434,56.366,56.4113,19907.0
2018-07-02 15:30:00,74.7,74.86,74.67,74.84,51822.0,56.4189,56.5397,56.3962,56.5246,51822.0
2018-07-03 09:30:00,75.19,75.66,75.1,75.45,97828.0,56.789,57.1439,56.721,56.9853,97828.0
2018-07-03 10:00:00,75.45,75.47,75.34,75.34,114692.0,56.9853,57.0004,56.9022,56.9022,114692.0
2018-07-03 10:30:00,75.33,75.39,74.98,74.99,124313.0,56.8947,56.94,56.6303,56.6379,124313.0
2018-07-03 11:00:00,75.01,75.15,74.94,75.13,31225.0,56.653,56.7587,56.6001,56.7436,31225.0
2018-07-03 11:30:00,75.16,75.57,75.16,75.57,37061.0,56.7663,57.076,56.7663,57.076,37061.0
2018-07-03 12:00:00,75.57,75.66,75.53,75.57,64424.0,57.076,57.1439,57.0457,57.076,64424.0
2018-07-03 12:30:00,75.57,75.6,75.43,75.48,94156.0,57.076,57.0986,56.9702,57.008,94156.0
2018-07-05 09:30:00,75.71,75.78,75.35,75.48,71260.0,57.1817,57.2346,56.9098,57.008,71260.0
2018-07-05 10:00:00,75.48,75.77,75.48,75.67,42285.0,57.008,57.227,57.008,57.1515,42285.0
2018-07-05 10:30:00,75.67,75.76,75.52,75.59,36633.0,57.1515,57.2195,57.0382,57.0911,36633.0
2018-07-05 11:00:00,75.57,75.83,75.46,75.78,23088.0,57.076,57.2723,56.9929,57.2346,23088.0
2018-07-05 11:30:00,75.76,75.92,75.76,75.9,30870.0,57.2195,57.3403,57.2195,57.3252,30870.0
2018-07-05 12:00:00,75.9,75.96,75.85,75.89,19727.0,57.3252,57.3705,57.2874,57.3176,19727.0
2018-07-05 12:30:00,75.87,75.88,75.8,75.86,17567.0,57.3025,57.3101,57.2497,57.295,17567.0
2018-07-05 13:00:00,75.85,75.9,75.82,75.84,16216.0,57.2874,57.3252,57.2648,57.2799,16216.0
2018-07-05 13:30:00,75.84,75.84,75.74,75.76,20677.0,57.2799,57.2799,57.2044,57.2195,20677.0
2018-07-05 14:00:00,75.77,75.84,75.63,75.69,31890.0,57.227,57.2799,57.1213,57.1666,31890.0
2018-07-05 14:30:00,75.67,75.75,75.67,75.73,22541.0,57.1515,57.2119,57.1515,57.1968,22541.0
2018-07-05 15:00:00,75.73,75.73,75.65,75.67,29520.0,57.1968,57.1968,57.1364,57.1515,29520.0
2018-07-05 15:30:00,75.67,75.81,75.65,75.81,100712.0,57.1515,57.2572,57.1364,57.2572,100712.0
2018-07-06 09:30:00,75.78,76.06,75.7,76.06,36568.0,57.2346,57.446,57.1741,57.446,36568.0
2018-07-06 10:00:00,76.08,76.11,76.0,76.1,15805.0,57.4611,57.4838,57.4007,57.4763,15805.0
2018-07-06 10:30:00,76.11,76.27,76.05,76.25,26239.0,57.4838,57.6046,57.4385,57.5895,26239.0
2018-07-06 11:00:00,76.25,76.45,76.25,76.43,18562.0,57.5895,57.7406,57.5895,57.7255,18562.0
2018-07-06 11:30:00,76.44,76.54,76.43,76.53,34040.0,57.733,57.8086,57.7255,57.801,34040.0
2018-07-06 12:00:00,76.53,76.56,76.46,76.5,25427.0,57.801,57.8237,57.7481,57.7784,25427.0
2018-07-06 12:30:00,76.51,76.51,76.39,76.39,17560.0,57.7859,57.7859,57.6953,57.6953,17560.0
2018-07-06 13:00:00,76.4,76.47,76.4,76.44,16146.0,57.7028,57.7557,57.7028,57.733,16146.0
2018-07-06 13:30:00,76.43,76.47,76.37,76.39,17176.0,57.7255,57.7557,57.6802,57.6953,17176.0
2018-07-06 14:00:00,76.39,76.42,76.37,76.41,16728.0,57.6953,57.7179,57.6802,57.7104,16728.0
2018-07-06 14:30:00,76.4,76.41,76.36,76.39,17474.0,57.7028,57.7104,57.6726,57.6953,17474.0
2018-07-06 15:00:00,76.38,76.43,76.37,76.41,28007.0,57.6877,57.7255,57.6802,57.7104,28007.0
2018-07-06 15:30:00,76.4,76.46,76.36,76.45,82136.0,57.7028,57.7481,57.6726,57.7406,82136.0
2018-07-09 09:30:00,76.77,77.07,76.67,77.02,77050.0,57.9823,58.2089,57.9068,58.1711,77050.0
2018-07-09 10:00:00,77.01,77.02,76.78,76.8,47441.0,58.1635,58.1711,57.9898,58.0049,47441.0
2018-07-09 10:30:00,76.81,76.97,76.8,76.83,40522.0,58.0125,58.1333,58.0049,58.0276,40522.0
2018-07-09 11:00:00,76.84,76.87,76.7,76.77,38580.0,58.0352,58.0578,57.9294,57.9823,38580.0
2018-07-09 11:30:00,76.78,76.87,76.77,76.78,37201.0,57.9898,58.0578,57.9823,57.9898,37201.0
2018-07-09 12:00:00,76.77,77.06,76.76,76.98,42157.0,57.9823,58.2013,57.9747,58.1409,42157.0
2018-07-09 12:30:00,76.97,77.06,76.96,76.96,17926.0,58.1333,58.2013,58.1258,58.1258,17926.0
2018-07-09 13:00:00,76.95,76.95,76.85,76.86,19490.0,58.1182,58.1182,58.0427,58.0503,19490.0
2018-07-09 13:30:00,76.86,76.98,76.85,76.96,13447.0,58.0503,58.1409,58.0427,58.1258,13447.0
2018-07-09 14:00:00,76.95,77.04,76.95,77.03,17953.0,58.1182,58.1862,58.1182,58.1787,17953.0
2018-07-09 14:30:00,77.03,77.09,77.02,77.02,29757.0,58.1787,58.224,58.1711,58.1711,29757.0
2018-07-09 15:00:00,77.02,77.02,76.9,76.91,38899.0,58.1711,58.1711,58.0805,58.088,38899.0
2018-07-09 15:30:00,76.91,76.91,76.75,76.85,84099.0,58.088,58.088,57.9672,58.0427,84099.0
2018-07-10 09:30:00,76.88,77.06,76.7,76.94,56620.0,58.0654,58.2013,57.9294,58.1107,56620.0
2018-07-10 10:00:00,76.93,77.04,76.78,77.02,28809.0,58.1031,58.1862,57.9898,58.1711,28809.0
2018-07-10 10:30:00,77.03,77.16,76.95,77.08,61699.0,58.1787,58.2768,58.1182,58.2164,61699.0
2018-07-10 11:00:00,77.1,77.14,77.04,77.12,24985.0,58.2315,58.2617,58.1862,58.2466,24985.0
2018-07-10 11:30:00,77.12,77.16,77.1,77.12,19123.0,58.2466,58.2768,58.2315,58.2466,19123.0
2018-07-10 12:00:00,77.12,77.12,77.04,77.11,20947.0,58.2466,58.2466,58.1862,58.2391,20947.0
2018-07-10 12:30:00,77.12,77.18,77.05,77.11,27791.0,58.2466,58.2919,58.1938,58.2391,27791.0
2018-07-10 13:00:00,77.12,77.19,77.12,77.18,19270.0,58.2466,58.2995,58.2466,58.2919,19270.0
2018-07-10 13:30:00,77.18,77.2,77.1,77.14,37771.0,58.2919,58.3071,58.2315,58.2617,37771.0
2018-07-10 14:00:00,77.15,77.22,77.15,77.22,46905.0,58.2693,58.3222,58.2693,58.3222,46905.0
2018-07-10 14:30:00,77.22,77.32,77.19,77.21,26894.0,58.3222,58.3977,58.2995,58.3146,26894.0
2018-07-10 15:00:00,77.21,77.22,77.16,77.17,27354.0,58.3146,58.3222,58.2768,58.2844,27354.0
2018-07-10 15:30:00,77.17,77.28,77.17,77.25,60813.0,58.2844,58.3675,58.2844,58.3448,60813.0
2018-07-11 09:30:00,77.0,77.0,76.62,76.72,83432.0,58.156,58.156,57.869,57.9445,83432.0
2018-07-11 10:00:00,76.74,77.05,76.73,77.05,75217.0,57.9596,58.1938,57.9521,58.1938,75217.0
2018-07-11 10:30:00,77.04,77.05,76.56,76.57,35272.0,58.1862,58.1938,57.8237,57.8312,35272.0
2018-07-11 11:00:00,76.59,76.77,76.5,76.53,48714.0,57.8463,57.9823,57.7784,57.801,48714.0
2018-07-11 11:30:00,76.54,76.59,76.52,76.58,42588.0,57.8086,57.8463,57.7935,57.8388,42588.0
2018-07-11 12:00:00,76.57,76.64,76.5,76.59,22703.0,57.8312,57.8841,57.7784,57.8463,22703.0
2018-07-11 12:30:00,76.59,76.59,76.45,76.49,40116.0,57.8463,57.8463,57.7406,57.7708,40116.0
2018-07-11 13:00:00,76.51,76.51,76.26,76.28,32938.0,57.7859,57.7859,57.5971,57.6122,32938.0
2018-07-11 13:30:00,76.28,76.29,76.12,76.13,20968.0,57.6122,57.6198,57.4914,57.4989,20968.0
2018-07-11 14:00:00,76.12,76.23,76.05,76.21,53867.0,57.4914,57.5744,57.4385,57.5593,53867.0
2018-07-11 14:30:00,76.19,76.28,76.18,76.21,17184.0,57.5442,57.6122,57.5367,57.5593,17184.0
2018-07-11 15:00:00,76.21,76.27,76.1,76.11,24590.0,57.5593,57.6046,57.4763,57.4838,24590.0
2018-07-11 15:30:00,76.11,76.2,76.11,76.16,60087.0,57.4838,57.5518,57.4838,57.5216,60087.0
2018-07-12 09:30:00,76.68,76.85,76.57,76.75,49246.0,57.9143,58.0427,57.8312,57.9672,49246.0
2018-07-12 10:00:00,76.77,76.92,76.77,76.87,36695.0,57.9823,58.0956,57.9823,58.0578,36695.0
2018-07-12 10:30:00,76.88,77.08,76.83,77.02,53383.0,58.0654,58.2164,58.0276,58.1711,53383.0
2018-07-12 11:00:00,77.05,77.07,76.87,76.93,34512.0,58.1938,58.2089,58.0578,58.1031,34512.0
2018-07-12 11:30:00,76.95,77.12,76.93,77.09,26700.0,58.1182,58.2466,58.1031,58.224,26700.0
2018-07-12 12:00:00,77.1,77.12,77.04,77.09,19952.0,58.2315,58.2466,58.1862,58.224,19952.0
2018-07-12 12:30:00,77.09,77.17,77.03,77.15,27460.0,58.224,58.2844,58.1787,58.2693,27460.0
2018-07-12 13:00:00,77.16,77.18,77.08,77.17,15752.0,58.2768,58.2919,58.2164,58.2844,15752.0
2018-07-12 13:30:00,77.17,77.18,77.11,77.14,16133.0,58.2844,58.2919,58.2391,58.2617,16133.0
2018-07-12 14:00:00,77.15,77.17,77.11,77.12,25654.0,58.2693,58.2844,58.2391,58.2466,25654.0
2018-07-12 14:30:00,77.13,77.13,77.01,77.03,22356.0,58.2542,58.2542,58.1635,58.1787,22356.0
2018-07-12 15:00:00,77.03,77.07,77.0,77.04,25709.0,58.1787,58.2089,58.156,58.1862,25709.0
2018-07-12 15:30:00,77.04,77.17,77.02,77.13,97140.0,58.1862,58.2844,58.1711,58.2542,97140.0
2018-07-13 09:30:00,77.01,77.06,76.81,76.89,51909.0,58.1635,58.2013,58.0125,58.0729,51909.0
2018-07-13 10:00:00,76.88,76.99,76.88,76.95,18999.0,58.0654,58.1484,58.0654,58.1182,18999.0
2018-07-13 10:30:00,76.94,77.06,76.9,77.02,25625.0,58.1107,58.2013,58.0805,58.1711,25625.0
2018-07-13 11:00:00,77.01,77.13,76.97,77.03,22469.0,58.1635,58.2542,58.1333,58.1787,22469.0
2018-07-13 11:30:00,77.03,77.08,76.98,77.07,14550.0,58.1787,58.2164,58.1409,58.2089,14550.0
2018-07-13 12:00:00,77.07,77.08,77.01,77.03,11823.0,58.2089,58.2164,58.1635,58.1787,11823.0
2018-07-13 12:30:00,77.04,77.04,76.94,76.98,14300.0,58.1862,58.1862,58.1107,58.1409,14300.0
2018-07-13 13:00:00,76.98,76.98,76.9,76.91,11387.0,58.1409,58.1409,58.0805,58.088,11387.0
2018-07-13 13:30:00,76.92,76.98,76.92,76.98,12019.0,58.0956,58.1409,58.0956,58.1409,12019.0
2018-07-13 14:00:00,77.0,77.07,76.99,77.02,30193.0,58.156,58.2089,58.1484,58.1711,30193.0
2018-07-13 14:30:00,77.0,77.01,76.94,77.0,14158.0,58.156,58.1635,58.1107,58.156,14158.0
2018-07-13 15:00:00,77.01,77.05,76.94,76.96,16150.0,58.1635,58.1938,58.1107,58.1258,16150.0
2018-07-13 15:30:00,76.96,77.15,76.96,77.09,57253.0,58.1258,58.2693,58.1258,58.224,57253.0
2018-07-16 09:30:00,77.15,77.57,77.14,77.54,42420.0,58.2693,58.5865,58.2617,58.5638,42420.0
2018-07-16 10:00:00,77.53,77.66,77.48,77.52,26835.0,58.5563,58.6545,58.5185,58.5487,26835.0
2018-07-16 10:30:00,77.52,77.6,77.4,77.46,38340.0,58.5487,58.6092,58.4581,58.5034,38340.0
2018-07-16 11:00:00,77.44,77.52,77.42,77.51,25730.0,58.4883,58.5487,58.4732,58.5412,25730.0
2018-07-16 11:30:00,77.5,77.6,77.47,77.6,21371.0,58.5336,58.6092,58.511,58.6092,21371.0
2018-07-16 12:00:00,77.59,77.66,77.59,77.65,16912.0,58.6016,58.6545,58.6016,58.6469,16912.0
2018-07-16 12:30:00,77.64,77.69,77.59,77.68,14207.0,58.6394,58.6771,58.6016,58.6696,14207.0
2018-07-16 13:00:00,77.67,77.75,77.67,77.73,25851.0,58.662,58.7225,58.662,58.7073,25851.0
2018-07-16 13:30:00,77.73,77.73,77.6,77.61,20556.0,58.7073,58.7073,58.6092,58.6167,20556.0
2018-07-16 14:00:00,77.61,77.69,77.6,77.69,29495.0,58.6167,58.6771,58.6092,58.6771,29495.0
2018-07-16 14:30:00,77.68,77.72,77.56,77.56,24543.0,58.6696,58.6998,58.5789,58.5789,24543.0
2018-07-16 15:00:00,77.56,77.58,77.53,77.58,54511.0,58.5789,58.5941,58.5563,58.5941,54511.0
2018-07-16 15:30:00,77.57,77.61,77.49,77.56,137491.0,58.5865,58.6167,58.5261,58.5789,137491.0
2018-07-17 09:30:00,77.29,77.37,77.05,77.19,53348.0,58.375,58.4354,58.1938,58.2995,53348.0
2018-07-17 10:00:00,77.21,77.36,77.18,77.21,42308.0,58.3146,58.4279,58.2919,58.3146,42308.0
2018-07-17 10:30:00,77.22,77.48,77.19,77.48,34249.0,58.3222,58.5185,58.2995,58.5185,34249.0
2018-07-17 11:00:00,77.49,77.56,77.46,77.5,19432.0,58.5261,58.5789,58.5034,58.5336,19432.0
2018-07-17 11:30:00,77.48,77.49,77.4,77.45,19886.0,58.5185,58.5261,58.4581,58.4959,19886.0
2018-07-17 12:00:00,77.46,77.56,77.43,77.45,53081.0,58.5034,58.5789,58.4808,58.4959,53081.0
2018-07-17 12:30:00,77.44,77.45,77.28,77.31,26645.0,58.4883,58.4959,58.3675,58.3901,26645.0
2018-07-17 13:00:00,77.31,77.36,77.3,77.3,17526.0,58.3901,58.4279,58.3826,58.3826,17526.0
2018-07-17 13:30:00,77.28,77.44,77.28,77.41,22114.0,58.3675,58.4883,58.3675,58.4657,22114.0
2018-07-17 14:00:00,77.41,77.41,77.29,77.32,29985.0,58.4657,58.4657,58.375,58.3977,29985.0
2018-07-17 14:30:00,77.32,77.39,77.32,77.38,16615.0,58.3977,58.4506,58.3977,58.443,16615.0
2018-07-17 15:00:00,77.37,77.39,77.33,77.37,25635.0,58.4354,58.4506,58.4052,58.4354,25635.0
2018-07-17 15:30:00,77.37,77.37,77.26,77.31,76904.0,58.4354,58.4354,58.3524,58.3901,76904.0
2018-07-18 09:30:00,77.28,77.32,77.1,77.13,45790.0,58.3675,58.3977,58.2315,58.2542,45790.0
2018-07-18 10:00:00,77.13,77.15,76.92,77.01,47643.0,58.2542,58.2693,58.0956,58.1635,47643.0
2018-07-18 10:30:00,77.0,77.11,76.92,77.11,32443.0,58.156,58.2391,58.0956,58.2391,32443.0
2018-07-18 11:00:00,77.1,77.12,77.0,77.01,24507.0,58.2315,58.2466,58.156,58.1635,24507.0
2018-07-18 11:30:00,77.0,77.07,76.93,77.03,28948.0,58.156,58.2089,58.1031,58.1787,28948.0
2018-07-18 12:00:00,77.04,77.13,77.03,77.13,32393.0,58.1862,58.2542,58.1787,58.2542,32393.0
2018-07-18 12:30:00,77.12,77.14,77.04,77.13,19217.0,58.2466,58.2617,58.1862,58.2542,19217.0
2018-07-18 13:00:00,77.12,77.18,77.05,77.14,13934.0,58.2466,58.2919,58.1938,58.2617,13934.0
2018-07-18 13:30:00,77.15,77.16,77.08,77.11,9495.0,58.2693,58.2768,58.2164,58.2391,9495.0
2018-07-18 14:00:00,77.12,77.16,77.07,77.1,13135.0,58.2466,58.2768,58.2089,58.2315,13135.0
2018-07-18 14:30:00,77.11,77.11,77.04,77.06,18312.0,58.2391,58.2391,58.1862,58.2013,18312.0
2018-07-18 15:00:00,77.06,77.11,77.02,77.06,26922.0,58.2013,58.2391,58.1711,58.2013,26922.0
2018-07-18 15:30:00,77.06,77.15,77.05,77.08,85599.0,58.2013,58.2693,58.1938,58.2164,85599.0
2018-07-19 09:30:00,76.56,76.84,76.49,76.55,92656.0,57.8237,58.0352,57.7708,57.8161,92656.0
2018-07-19 10:00:00,76.56,76.75,76.56,76.64,46263.0,57.8237,57.9672,57.8237,57.8841,46263.0
2018-07-19 10:30:00,76.64,76.65,76.52,76.65,28654.0,57.8841,57.8917,57.7935,57.8917,28654.0
2018-07-19 11:00:00,76.64,76.66,76.5,76.57,39046.0,57.8841,57.8992,57.7784,57.8312,39046.0
2018-07-19 11:30:00,76.57,76.61,76.54,76.55,26348.0,57.8312,57.8614,57.8086,57.8161,26348.0
2018-07-19 12:00:00,76.56,76.57,76.38,76.42,37954.0,57.8237,57.8312,57.6877,57.7179,37954.0
2018-07-19 12:30:00,76.41,76.41,76.27,76.37,42108.0,57.7104,57.7104,57.6046,57.6802,42108.0
2018-07-19 13:00:00,76.38,76.59,76.38,76.55,25244.0,57.6877,57.8463,57.6877,57.8161,25244.0
2018-07-19 13:30:00,76.55,76.61,76.44,76.51,23805.0,57.8161,57.8614,57.733,57.7859,23805.0
2018-07-19 14:00:00,76.52,76.6,76.48,76.6,18463.0,57.7935,57.8539,57.7633,57.8539,18463.0
2018-07-19 14:30:00,76.61,76.61,76.51,76.58,20890.0,57.8614,57.8614,57.7859,57.8388,20890.0
2018-07-19 15:00:00,76.56,76.59,76.46,76.47,24091.0,57.8237,57.8463,57.7481,57.7557,24091.0
2018-07-19 15:30:00,76.46,76.52,76.41,76.42,72144.0,57.7481,57.7935,57.7104,57.7179,72144.0
2018-07-20 09:30:00,77.11,77.28,76.93,77.25,87399.0,58.2391,58.3675,58.1031,58.3448,87399.0
2018-07-20 10:00:00,77.22,77.33,77.17,77.33,45638.0,58.3222,58.4052,58.2844,58.4052,45638.0
2018-07-20 10:30:00,77.32,77.4,77.27,77.3,22115.0,58.3977,58.4581,58.3599,58.3826,22115.0
2018-07-20 11:00:00,77.32,77.41,77.29,77.34,33107.0,58.3977,58.4657,58.375,58.4128,33107.0
2018-07-20 11:30:00,77.34,77.4,77.23,77.23,31988.0,58.4128,58.4581,58.3297,58.3297,31988.0
2018-07-20 12:00:00,77.24,77.27,77.19,77.26,28638.0,58.3373,58.3599,58.2995,58.3524,28638.0
2018-07-20 12:30:00,77.26,77.26,77.19,77.25,16129.0,58.3524,58.3524,58.2995,58.3448,16129.0
2018-07-20 13:00:00,77.24,77.25,77.18,77.25,29512.0,58.3373,58.3448,58.2919,58.3448,29512.0
2018-07-20 13:30:00,77.25,77.32,77.23,77.31,31124.0,58.3448,58.3977,58.3297,58.3901,31124.0
2018-07-20 14:00:00,77.31,77.39,77.3,77.3,32464.0,58.3901,58.4506,58.3826,58.3826,32464.0
2018-07-20 14:30:00,77.3,77.31,77.24,77.29,35135.0,58.3826,58.3901,58.3373,58.375,35135.0
2018-07-20 15:00:00,77.29,77.3,77.23,77.23,35382.0,58.375,58.3826,58.3297,58.3297,35382.0
2018-07-20 15:30:00,77.23,77.35,77.22,77.31,112850.0,58.3297,58.4203,58.3222,58.3901,112850.0
2018-07-23 09:30:00,77.25,77.44,77.09,77.38,73041.0,58.3448,58.4883,58.224,58.443,73041.0
2018-07-23 10:00:00,77.38,77.38,77.12,77.12,34926.0,58.443,58.443,58.2466,58.2466,34926.0
2018-07-23 10:30:00,77.12,77.34,77.1,77.32,31318.0,58.2466,58.4128,58.2315,58.3977,31318.0
2018-07-23 11:00:00,77.33,77.37,77.27,77.32,18715.0,58.4052,58.4354,58.3599,58.3977,18715.0
2018-07-23 11:30:00,77.33,77.41,77.33,77.39,45170.0,58.4052,58.4657,58.4052,58.4506,45170.0
2018-07-23 12:00:00,77.39,77.44,77.2,77.22,36079.0,58.4506,58.4883,58.3071,58.3222,36079.0
2018-07-23 12:30:00,77.22,77.3,77.22,77.29,16731.0,58.3222,58.3826,58.3222,58.375,16731.0
2018-07-23 13:00:00,77.29,77.31,77.23,77.23,13240.0,58.375,58.3901,58.3297,58.3297,13240.0
2018-07-23 13:30:00,77.23,77.3,77.22,77.25,13986.0,58.3297,58.3826,58.3222,58.3448,13986.0
2018-07-23 14:00:00,77.25,77.31,77.23,77.31,14525.0,58.3448,58.3901,58.3297,58.3901,14525.0
2018-07-23 14:30:00,77.3,77.31,77.23,77.26,22447.0,58.3826,58.3901,58.3297,58.3524,22447.0
2018-07-23 15:00:00,77.25,77.33,77.22,77.32,22911.0,58.3448,58.4052,58.3222,58.3977,22911.0
2018-07-23 15:30:00,77.31,77.34,77.28,77.34,65478.0,58.3901,58.4128,58.3675,58.4128,65478.0
2018-07-24 09:30:00,77.57,77.84,77.55,77.78,79844.0,58.5865,58.7904,58.5714,58.7451,79844.0
2018-07-24 10:00:00,77.78,77.83,77.71,77.81,66385.0,58.7451,58.7829,58.6922,58.7678,66385.0
2018-07-24 10:30:00,77.8,77.88,77.75,77.85,53401.0,58.7602,58.8206,58.7225,58.798,53401.0
2018-07-24 11:00:00,77.85,77.89,77.65,77.68,58695.0,58.798,58.8282,58.6469,58.6696,58695.0
2018-07-24 11:30:00,77.67,77.74,77.61,77.65,32808.0,58.662,58.7149,58.6167,58.6469,32808.0
2018-07-24 12:00:00,77.64,77.71,77.64,77.69,33687.0,58.6394,58.6922,58.6394,58.6771,33687.0
2018-07-24 12:30:00,77.69,77.78,77.68,77.73,38370.0,58.6771,58.7451,58.6696,58.7073,38370.0
2018-07-24 13:00:00,77.73,77.74,77.64,77.66,57486.0,58.7073,58.7149,58.6394,58.6545,57486.0
2018-07-24 13:30:00,77.66,77.66,77.58,77.61,72261.0,58.6545,58.6545,58.5941,58.6167,72261.0
2018-07-24 14:00:00,77.6,77.69,77.58,77.68,48828.0,58.6092,58.6771,58.5941,58.6696,48828.0
2018-07-24 14:30:00,77.67,77.67,77.55,77.61,23607.0,58.662,58.662,58.5714,58.6167,23607.0
2018-07-24 15:00:00,77.59,77.59,77.45,77.51,37488.0,58.6016,58.6016,58.4959,58.5412,37488.0
2018-07-24 15:30:00,77.52,77.7,77.51,77.67,114382.0,58.5487,58.6847,58.5412,58.662,114382.0
2018-07-25 09:30:00,76.92,77.12,76.88,77.06,69892.0,58.6315,58.7839,58.601,58.7382,69892.0
2018-07-25 10:00:00,77.06,77.09,76.92,76.94,49208.0,58.7382,58.7611,58.6315,58.6467,49208.0
2018-07-25 10:30:00,76.94,77.06,76.68,76.77,63184.0,58.6467,58.7382,58.4486,58.5172,63184.0
2018-07-25 11:00:00,76.78,76.79,76.65,76.71,27626.0,58.5248,58.5324,58.4257,58.4714,27626.0
2018-07-25 11:30:00,76.72,76.81,76.65,76.79,55563.0,58.479,58.5476,58.4257,58.5324,55563.0
2018-07-25 12:00:00,76.79,76.93,76.78,76.92,48743.0,58.5324,58.6391,58.5248,58.6315,48743.0
2018-07-25 12:30:00,76.93,76.97,76.9,76.93,42466.0,58.6391,58.6696,58.6163,58.6391,42466.0
2018-07-25 13:00:00,76.92,76.97,76.82,76.94,25795.0,58.6315,58.6696,58.5553,58.6467,25795.0
2018-07-25 13:30:00,76.95,77.15,76.94,77.15,54360.0,58.6544,58.8068,58.6467,58.8068,54360.0
2018-07-25 14:00:00,77.16,77.28,77.11,77.15,38165.0,58.8144,58.9059,58.7763,58.8068,38165.0
2018-07-25 14:30:00,77.16,77.25,77.15,77.17,27236.0,58.8144,58.883,58.8068,58.8221,27236.0
2018-07-25 15:00:00,77.18,77.31,77.18,77.31,42034.0,58.8297,58.9288,58.8297,58.9288,42034.0
2018-07-25 15:30:00,77.32,77.5,77.27,77.4,147304.0,58.9364,59.0736,58.8983,58.9974,147304.0
2018-07-26 09:30:00,77.28,77.55,77.02,77.47,115363.0,58.9059,59.1117,58.7077,59.0507,115363.0
2018-07-26 10:00:00,77.47,77.64,77.31,77.42,94305.0,59.0507,59.1803,58.9288,59.0126,94305.0
2018-07-26 10:30:00,77.4,77.58,77.4,77.48,51240.0,58.9974,59.1346,58.9974,59.0583,51240.0
2018-07-26 11:00:00,77.49,77.6,77.47,77.59,33802.0,59.066,59.1498,59.0507,59.1422,33802.0
2018-07-26 11:30:00,77.59,77.6,77.37,77.38,38469.0,59.1422,59.1498,58.9745,58.9821,38469.0
2018-07-26 12:00:00,77.36,77.47,77.34,77.46,20927.0,58.9669,59.0507,58.9516,59.0431,20927.0
2018-07-26 12:30:00,77.45,77.51,77.4,77.42,18020.0,59.0355,59.0812,58.9974,59.0126,18020.0
2018-07-26 13:00:00,77.44,77.45,77.38,77.44,20060.0,59.0279,59.0355,58.9821,59.0279,20060.0
2018-07-26 13:30:00,77.44,77.57,77.44,77.56,21394.0,59.0279,59.127,59.0279,59.1193,21394.0
2018-07-26 14:00:00,77.57,77.57,77.41,77.43,18577.0,59.127,59.127,59.005,59.0202,18577.0
2018-07-26 14:30:00,77.43,77.46,77.4,77.46,24073.0,59.0202,59.0431,58.9974,59.0431,24073.0
2018-07-26 15:00:00,77.45,77.46,77.32,77.38,25363.0,59.0355,59.0431,58.9364,58.9821,25363.0
2018-07-26 15:30:00,77.39,77.46,77.32,77.36,84639.0,58.9897,59.0431,58.9364,58.9669,84639.0
2018-07-27 09:30:00,77.45,77.55,77.31,77.53,64729.0,59.0355,59.1117,58.9288,59.0965,64729.0
2018-07-27 10:00:00,77.55,77.64,77.47,77.56,27091.0,59.1117,59.1803,59.0507,59.1193,27091.0
2018-07-27 10:30:00,77.54,77.63,77.54,77.6,27198.0,59.1041,59.1727,59.1041,59.1498,27198.0
2018-07-27 11:00:00,77.6,77.61,77.5,77.57,30325.0,59.1498,59.1574,59.0736,59.127,30325.0
2018-07-27 11:30:00,77.57,77.58,77.53,77.54,25180.0,59.127,59.1346,59.0965,59.1041,25180.0
2018-07-27 12:00:00,77.55,77.55,77.48,77.53,21338.0,59.1117,59.1117,59.0583,59.0965,21338.0
2018-07-27 12:30:00,77.52,77.53,77.32,77.32,30348.0,59.0888,59.0965,58.9364,58.9364,30348.0
2018-07-27 13:00:00,77.3,77.42,77.21,77.42,42191.0,58.9211,59.0126,58.8525,59.0126,42191.0
2018-07-27 13:30:00,77.42,77.42,77.34,77.36,21142.0,59.0126,59.0126,58.9516,58.9669,21142.0
2018-07-27 14:00:00,77.36,77.41,77.3,77.41,38939.0,58.9669,59.005,58.9211,59.005,38939.0
2018-07-27 14:30:00,77.4,77.44,77.35,77.35,24991.0,58.9974,59.0279,58.9593,58.9593,24991.0
2018-07-27 15:00:00,77.35,77.43,77.33,77.33,21510.0,58.9593,59.0202,58.944,58.944,21510.0
2018-07-27 15:30:00,77.33,77.43,77.32,77.41,111564.0,58.944,59.0202,58.9364,59.005,111564.0
2018-07-30 09:30:00,77.6,77.9,77.6,77.86,68038.0,59.1498,59.3785,59.1498,59.348,68038.0
2018-07-30 10:00:00,77.85,78.03,77.62,78.03,64398.0,59.3404,59.4776,59.1651,59.4776,64398.0
2018-07-30 10:30:00,78.02,78.02,77.77,77.83,43757.0,59.47,59.47,59.2794,59.3251,43757.0
2018-07-30 11:00:00,77.84,77.91,77.81,77.87,28557.0,59.3328,59.3861,59.3099,59.3556,28557.0
2018-07-30 11:30:00,77.88,77.88,77.71,77.72,22215.0,59.3632,59.3632,59.2337,59.2413,22215.0
2018-07-30 12:00:00,77.72,77.9,77.7,77.87,32899.0,59.2413,59.3785,59.226,59.3556,32899.0
2018-07-30 12:30:00,77.86,77.96,77.82,77.96,25658.0,59.348,59.4242,59.3175,59.4242,25658.0
2018-07-30 13:00:00,77.97,78.0,77.91,77.97,19289.0,59.4318,59.4547,59.3861,59.4318,19289.0
2018-07-30 13:30:00,77.98,78.03,77.98,77.99,28590.0,59.4395,59.4776,59.4395,59.4471,28590.0
2018-07-30 14:00:00,77.99,78.02,77.97,77.99,19941.0,59.4471,59.47,59.4318,59.4471,19941.0
2018-07-30 14:30:00,77.99,77.99,77.91,77.95,34287.0,59.4471,59.4471,59.3861,59.4166,34287.0
2018-07-30 15:00:00,77.95,77.95,77.81,77.86,43604.0,59.4166,59.4166,59.3099,59.348,43604.0
2018-07-30 15:30:00,77.85,77.86,77.76,77.77,74883.0,59.3404,59.348,59.2718,59.2794,74883.0
2018-07-31 09:30:00,77.79,77.88,77.4,77.56,77167.0,59.2946,59.3632,58.9974,59.1193,77167.0
2018-07-31 10:00:00,77.54,77.75,77.53,77.62,57065.0,59.1041,59.2642,59.0965,59.1651,57065.0
2018-07-31 10:30:00,77.63,77.8,77.6,77.78,52627.0,59.1727,59.3023,59.1498,59.287,52627.0
2018-07-31 11:00:00,77.78,77.91,77.78,77.81,26606.0,59.287,59.3861,59.287,59.3099,26606.0
2018-07-31 11:30:00,77.82,77.85,77.75,77.78,28164.0,59.3175,59.3404,59.2642,59.287,28164.0
2018-07-31 12:00:00,77.78,77.88,77.75,77.8,34727.0,59.287,59.3632,59.2642,59.3023,34727.0
2018-07-31 12:30:00,77.8,77.85,77.76,77.78,24033.0,59.3023,59.3404,59.2718,59.287,24033.0
2018-07-31 13:00:00,77.78,77.95,77.78,77.95,31169.0,59.287,59.4166,59.287,59.4166,31169.0
2018-07-31 13:30:00,77.95,78.06,77.95,78.05,22824.0,59.4166,59.5004,59.4166,59.4928,22824.0
2018-07-31 14:00:00,78.04,78.04,77.94,78.02,24915.0,59.4852,59.4852,59.409,59.47,24915.0
2018-07-31 14:30:00,78.02,78.04,77.9,77.9,33248.0,59.47,59.4852,59.3785,59.3785,33248.0
2018-07-31 15:00:00,77.9,77.93,77.86,77.91,47807.0,59.3785,59.4014,59.348,59.3861,47807.0
2018-07-31 15:30:00,77.9,78.26,77.88,77.98,256193.0,59.3785,59.6529,59.3632,59.4395,256193.0
2018-08-01 09:30:00,77.92,78.1,77.83,77.93,52064.0,59.3937,59.5309,59.3251,59.4014,52064.0
2018-08-01 10:00:00,77.96,78.21,77.89,78.19,41134.0,59.4242,59.6148,59.3709,59.5995,41134.0
2018-08-01 10:30:00,78.19,78.45,78.17,78.36,37702.0,59.5995,59.7977,59.5843,59.7291,37702.0
2018-08-01 11:00:00,78.32,78.32,78.13,78.27,35316.0,59.6986,59.6986,59.5538,59.6605,35316.0
2018-08-01 11:30:00,78.26,78.27,78.08,78.12,28833.0,59.6529,59.6605,59.5157,59.5462,28833.0
2018-08-01 12:00:00,78.11,78.11,77.99,78.02,23630.0,59.5386,59.5386,59.4471,59.47,23630.0
2018-08-01 12:30:00,78.02,78.07,77.97,78.05,21692.0,59.47,59.5081,59.4318,59.4928,21692.0
2018-08-01 13:00:00,78.04,78.05,77.98,77.98,16895.0,59.4852,59.4928,59.4395,59.4395,16895.0
2018-08-01 13:30:00,77.98,78.12,77.98,78.07,19262.0,59.4395,59.5462,59.4395,59.5081,19262.0
2018-08-01 14:00:00,78.08,78.18,78.05,78.13,19481.0,59.5157,59.5919,59.4928,59.5538,19481.0
2018-08-01 14:30:00,78.13,78.34,78.12,78.27,37601.0,59.5538,59.7139,59.5462,59.6605,37601.0
2018-08-01 15:00:00,78.26,78.32,78.17,78.28,35204.0,59.6529,59.6986,59.5843,59.6681,35204.0
2018-08-01 15:30:00,78.29,78.34,78.23,78.32,98735.0,59.6758,59.7139,59.63,59.6986,98735.0
2018-08-02 09:30:00,77.78,77.78,77.39,77.69,65570.0,59.287,59.287,58.9897,59.2184,65570.0
2018-08-02 10:00:00,77.68,77.9,77.67,77.85,21278.0,59.2108,59.3785,59.2032,59.3404,21278.0
2018-08-02 10:30:00,77.85,77.85,77.64,77.65,24586.0,59.3404,59.3404,59.1803,59.1879,24586.0
2018-08-02 11:00:00,77.67,77.86,77.67,77.85,19472.0,59.2032,59.348,59.2032,59.3404,19472.0
2018-08-02 11:30:00,77.83,78.0,77.82,77.99,18132.0,59.3251,59.4547,59.3175,59.4471,18132.0
2018-08-02 12:00:00,77.99,78.12,77.98,78.04,15848.0,59.4471,59.5462,59.4395,59.4852,15848.0
2018-08-02 12:30:00,78.04,78.05,77.99,78.01,16279.0,59.4852,59.4928,59.4471,59.4623,16279.0
2018-08-02 13:00:00,78.01,78.03,77.96,78.0,16655.0,59.4623,59.4776,59.4242,59.4547,16655.0
2018-08-02 13:30:00,78.01,78.08,77.99,78.03,17399.0,59.4623,59.5157,59.4471,59.4776,17399.0
2018-08-02 14:00:00,78.02,78.04,77.93,77.94,19281.0,59.47,59.4852,59.4014,59.409,19281.0
2018-08-02 14:30:00,77.94,77.97,77.88,77.93,20496.0,59.409,59.4318,59.3632,59.4014,20496.0
2018-08-02 15:00:00,77.93,78.0,77.91,77.99,20293.0,59.4014,59.4547,59.3861,59.4471,20293.0
2018-08-02 15:30:00,77.98,78.01,77.92,77.96,64699.0,59.4395,59.4623,59.3937,59.4242,64699.0
2018-08-03 09:30:00,78.0,78.1,77.92,77.97,42641.0,59.4547,59.5309,59.3937,59.4318,42641.0
2018-08-03 10:00:00,77.97,78.19,77.97,78.17,30009.0,59.4318,59.5995,59.4318,59.5843,30009.0
2018-08-03 10:30:00,78.16,78.18,77.99,78.01,26349.0,59.5767,59.5919,59.4471,59.4623,26349.0
2018-08-03 11:00:00,78.01,78.12,77.99,78.12,14422.0,59.4623,59.5462,59.4471,59.5462,14422.0
2018-08-03 11:30:00,78.1,78.11,78.04,78.09,28775.0,59.5309,59.5386,59.4852,59.5233,28775.0
2018-08-03 12:00:00,78.11,78.24,78.1,78.22,17457.0,59.5386,59.6377,59.5309,59.6224,17457.0
2018-08-03 12:30:00,78.23,78.26,78.15,78.15,13947.0,59.63,59.6529,59.569,59.569,13947.0
2018-08-03 13:00:00,78.16,78.2,78.15,78.15,18185.0,59.5767,59.6072,59.569,59.569,18185.0
2018-08-03 13:30:00,78.15,78.16,78.08,78.09,23272.0,59.569,59.5767,59.5157,59.5233,23272.0
2018-08-03 14:00:00,78.1,78.11,78.08,78.09,9693.0,59.5309,59.5386,59.5157,59.5233,9693.0
2018-08-03 14:30:00,78.09,78.14,78.02,78.07,30162.0,59.5233,59.5614,59.47,59.5081,30162.0
2018-08-03 15:00:00,78.09,78.13,78.09,78.13,13394.0,59.5233,59.5538,59.5233,59.5538,13394.0
2018-08-03 15:30:00,78.12,78.14,78.07,78.11,62900.0,59.5462,59.5614,59.5081,59.5386,62900.0
2018-08-06 09:30:00,78.09,78.11,77.85,77.91,19181.0,59.5233,59.5386,59.3404,59.3861,19181.0
2018-08-06 10:00:00,77.92,78.09,77.9,78.06,24502.0,59.3937,59.5233,59.3785,59.5004,24502.0
2018-08-06 10:30:00,78.06,78.16,78.06,78.16,13725.0,59.5004,59.5767,59.5004,59.5767,13725.0
2018-08-06 11:00:00,78.17,78.19,78.09,78.1,7505.0,59.5843,59.5995,59.5233,59.5309,7505.0
2018-08-06 11:30:00,78.11,78.19,78.11,78.19,12144.0,59.5386,59.5995,59.5386,59.5995,12144.0
2018-08-06 12:00:00,78.19,78.21,78.15,78.15,33630.0,59.5995,59.6148,59.569,59.569,33630.0
2018-08-06 12:30:00,78.15,78.17,78.1,78.1,21814.0,59.569,59.5843,59.5309,59.5309,21814.0
2018-08-06 13:00:00,78.1,78.11,78.0,78.01,13087.0,59.5309,59.5386,59.4547,59.4623,13087.0
2018-08-06 13:30:00,78.0,78.04,77.98,78.03,9144.0,59.4547,59.4852,59.4395,59.4776,9144.0
2018-08-06 14:00:00,78.04,78.05,77.99,78.05,7789.0,59.4852,59.4928,59.4471,59.4928,7789.0
2018-08-06 14:30:00,78.05,78.08,78.04,78.07,7740.0,59.4928,59.5157,59.4852,59.5081,7740.0
2018-08-06 15:00:00,78.06,78.06,78.03,78.03,10607.0,59.5004,59.5004,59.4776,59.4776,10607.0
2018-08-06 15:30:00,78.03,78.03,78.0,78.0,32083.0,59.4776,59.4776,59.4547,59.4547,32083.0
2018-08-07 09:30:00,78.35,78.41,78.19,78.41,50417.0,59.7215,59.7672,59.5995,59.7672,50417.0
2018-08-07 10:00:00,78.4,78.42,78.19,78.28,33282.0,59.7596,59.7749,59.5995,59.6681,33282.0
2018-08-07 10:30:00,78.27,78.27,77.75,77.75,62921.0,59.6605,59.6605,59.2642,59.2642,62921.0
2018-08-07 11:00:00,77.73,77.74,77.38,77.4,55244.0,59.2489,59.2565,58.9821,58.9974,55244.0
2018-08-07 11:30:00,77.4,77.53,77.39,77.45,39536.0,58.9974,59.0965,58.9897,59.0355,39536.0
2018-08-07 12:00:00,77.45,77.46,77.34,77.36,32319.0,59.0355,59.0431,58.9516,58.9669,32319.0
2018-08-07 12:30:00,77.36,77.36,77.19,77.26,42588.0,58.9669,58.9669,58.8373,58.8907,42588.0
2018-08-07 13:00:00,77.27,77.33,77.05,77.12,59773.0,58.8983,58.944,58.7306,58.7839,59773.0
2018-08-07 13:30:00,77.12,77.12,76.95,77.07,44658.0,58.7839,58.7839,58.6544,58.7458,44658.0
2018-08-07 14:00:00,77.08,77.12,76.91,76.93,37288.0,58.7535,58.7839,58.6239,58.6391,37288.0
2018-08-07 14:30:00,76.94,77.02,76.81,76.85,44937.0,58.6467,58.7077,58.5476,58.5781,44937.0
2018-08-07 15:00:00,76.86,76.95,76.83,76.9,36837.0,58.5858,58.6544,58.5629,58.6163,36837.0
2018-08-07 15:30:00,76.9,77.01,76.89,76.97,105677.0,58.6163,58.7001,58.6086,58.6696,105677.0
2018-08-08 09:30:00,77.06,77.24,76.85,77.13,65095.0,58.7382,58.8754,58.5781,58.7916,65095.0
2018-08-08 10:00:00,77.14,77.28,77.12,77.23,48375.0,58.7992,58.9059,58.7839,58.8678,48375.0
2018-08-08 10:30:00,77.23,77.31,76.91,77.27,44940.0,58.8678,58.9288,58.6239,58.8983,44940.0
2018-08-08 11:00:00,77.29,77.38,77.24,77.36,35094.0,58.9135,58.9821,58.8754,58.9669,35094.0
2018-08-08 11:30:00,77.37,77.53,77.37,77.45,28212.0,58.9745,59.0965,58.9745,59.0355,28212.0
2018-08-08 12:00:00,77.44,77.46,77.31,77.33,17855.0,59.0279,59.0431,58.9288,58.944,17855.0
2018-08-08 12:30:00,77.33,77.38,77.2,77.21,48262.0,58.944,58.9821,58.8449,58.8525,48262.0
2018-08-08 13:00:00,77.21,77.55,77.2,77.55,49567.0,58.8525,59.1117,58.8449,59.1117,49567.0
2018-08-08 13:30:00,77.55,77.75,77.52,77.74,37324.0,59.1117,59.2642,59.0888,59.2565,37324.0
2018-08-08 14:00:00,77.78,77.78,77.67,77.73,18263.0,59.287,59.287,59.2032,59.2489,18263.0
2018-08-08 14:30:00,77.73,77.76,77.7,77.75,20451.0,59.2489,59.2718,59.226,59.2642,20451.0
2018-08-08 15:00:00,77.75,77.91,77.71,77.84,107881.0,59.2642,59.3861,59.2337,59.3328,107881.0
2018-08-08 15:30:00,77.85,77.9,77.7,77.71,84298.0,59.3404,59.3785,59.226,59.2337,84298.0
2018-08-09 09:30:00,77.7,77.91,77.58,77.86,44496.0,59.226,59.3861,59.1346,59.348,44496.0
2018-08-09 10:00:00,77.84,78.09,77.84,78.05,47026.0,59.3328,59.5233,59.3328,59.4928,47026.0
2018-08-09 10:30:00,78.05,78.12,77.92,77.93,28523.0,59.4928,59.5462,59.3937,59.4014,28523.0
2018-08-09 11:00:00,77.95,78.01,77.91,77.96,20835.0,59.4166,59.4623,59.3861,59.4242,20835.0
2018-08-09 11:30:00,77.95,77.98,77.87,77.89,13497.0,59.4166,59.4395,59.3556,59.3709,13497.0
2018-08-09 12:00:00,77.9,77.98,77.9,77.96,13116.0,59.3785,59.4395,59.3785,59.4242,13116.0
2018-08-09 12:30:00,77.96,78.05,77.96,78.01,23668.0,59.4242,59.4928,59.4242,59.4623,23668.0
2018-08-09 13:00:00,78.01,78.04,77.99,78.02,11706.0,59.4623,59.4852,59.4471,59.47,11706.0
2018-08-09 13:30:00,78.02,78.09,78.02,78.08,9751.0,59.47,59.5233,59.47,59.5157,9751.0
2018-08-09 14:00:00,78.08,78.1,78.04,78.07,18336.0,59.5157,59.5309,59.4852,59.5081,18336.0
2018-08-09 14:30:00,78.07,78.13,78.0,78.02,32417.0,59.5081,59.5538,59.4547,59.47,32417.0
2018-08-09 15:00:00,78.01,78.1,77.95,78.08,29919.0,59.4623,59.5309,59.4166,59.5157,29919.0
2018-08-09 15:30:00,78.08,78.18,78.04,78.13,100172.0,59.5157,59.5919,59.4852,59.5538,100172.0
2018-08-10 09:30:00,77.38,77.7,77.18,77.19,50298.0,58.9821,59.226,58.8297,58.8373,50298.0
2018-08-10 10:00:00,77.18,77.47,77.14,77.18,33202.0,58.8297,59.0507,58.7992,58.8297,33202.0
2018-08-10 10:30:00,77.16,77.29,77.08,77.29,46324.0,58.8144,58.9135,58.7535,58.9135,46324.0
2018-08-10 11:00:00,77.27,77.35,77.18,77.2,33721.0,58.8983,58.9593,58.8297,58.8449,33721.0
2018-08-10 11:30:00,77.2,77.24,77.02,77.04,33443.0,58.8449,58.8754,58.7077,58.723,33443.0
2018-08-10 12:00:00,77.04,77.16,77.01,77.16,24957.0,58.723,58.8144,58.7001,58.8144,24957.0
2018-08-10 12:30:00,77.17,77.17,77.09,77.1,43182.0,58.8221,58.8221,58.7611,58.7687,43182.0
2018-08-10 13:00:00,77.1,77.1,76.99,77.02,18442.0,58.7687,58.7687,58.6849,58.7077,18442.0
2018-08-10 13:30:00,77.04,77.07,76.92,76.92,18137.0,58.723,58.7458,58.6315,58.6315,18137.0
2018-08-10 14:00:00,76.92,77.02,76.9,76.96,23789.0,58.6315,58.7077,58.6163,58.662,23789.0
2018-08-10 14:30:00,76.96,77.08,76.95,77.05,29402.0,58.662,58.7535,58.6544,58.7306,29402.0
2018-08-10 15:00:00,77.04,77.27,77.01,77.21,40272.0,58.723,58.8983,58.7001,58.8525,40272.0
2018-08-10 15:30:00,77.21,77.21,77.07,77.13,102397.0,58.8525,58.8525,58.7458,58.7916,102397.0
2018-08-13 09:30:00,77.04,77.33,77.02,77.28,33086.0,58.723,58.944,58.7077,58.9059,33086.0
2018-08-13 10:00:00,77.26,77.43,77.26,77.37,37686.0,58.8907,59.0202,58.8907,58.9745,37686.0
2018-08-13 10:30:00,77.37,77.44,77.3,77.36,24179.0,58.9745,59.0279,58.9211,58.9669,24179.0
2018-08-13 11:00:00,77.4,77.44,77.18,77.22,23479.0,58.9974,59.0279,58.8297,58.8602,23479.0
2018-08-13 11:30:00,77.19,77.23,77.09,77.13,12342.0,58.8373,58.8678,58.7611,58.7916,12342.0
2018-08-13 12:00:00,77.1,77.13,77.0,77.03,32547.0,58.7687,58.7916,58.6925,58.7153,32547.0
2018-08-13 12:30:00,77.03,77.05,76.96,77.04,26698.0,58.7153,58.7306,58.662,58.723,26698.0
2018-08-13 13:00:00,77.03,77.18,76.98,77.16,16502.0,58.7153,58.8297,58.6772,58.8144,16502.0
2018-08-13 13:30:00,77.17,77.24,77.09,77.21,20663.0,58.8221,58.8754,58.7611,58.8525,20663.0
2018-08-13 14:00:00,77.21,77.34,77.21,77.33,15175.0,58.8525,58.9516,58.8525,58.944,15175.0
2018-08-13 14:30:00,77.31,77.32,77.17,77.17,17595.0,58.9288,58.9364,58.8221,58.8221,17595.0
2018-08-13 15:00:00,77.16,77.2,77.12,77.18,25569.0,58.8144,58.8449,58.7839,58.8297,25569.0
2018-08-13 15:30:00,77.17,77.24,77.1,77.17,102611.0,58.8221,58.8754,58.7687,58.8221,102611.0
2018-08-14 09:30:00,77.47,77.79,77.47,77.69,49991.0,59.0507,59.2946,59.0507,59.2184,49991.0
2018-08-14 10:00:00,77.67,77.78,77.51,77.76,27902.0,59.2032,59.287,59.0812,59.2718,27902.0
2018-08-14 10:30:00,77.78,77.91,77.67,77.77,58884.0,59.287,59.3861,59.2032,59.2794,58884.0
2018-08-14 11:00:00,77.79,77.83,77.58,77.63,18033.0,59.2946,59.3251,59.1346,59.1727,18033.0
2018-08-14 11:30:00,77.65,77.71,77.55,77.7,17827.0,59.1879,59.2337,59.1117,59.226,17827.0
2018-08-14 12:00:00,77.71,77.75,77.62,77.69,34274.0,59.2337,59.2642,59.1651,59.2184,34274.0
2018-08-14 12:30:00,77.7,77.77,77.67,77.73,12941.0,59.226,59.2794,59.2032,59.2489,12941.0
2018-08-14 13:00:00,77.72,77.82,77.71,77.82,23226.0,59.2413,59.3175,59.2337,59.3175,23226.0
2018-08-14 13:30:00,77.82,77.88,77.79,77.86,15406.0,59.3175,59.3632,59.2946,59.348,15406.0
2018-08-14 14:00:00,77.86,77.86,77.8,77.83,15559.0,59.348,59.348,59.3023,59.3251,15559.0
2018-08-14 14:30:00,77.83,77.98,77.82,77.92,11527.0,59.3251,59.4395,59.3175,59.3937,11527.0
2018-08-14 15:00:00,77.93,77.99,77.89,77.96,23479.0,59.4014,59.4471,59.3709,59.4242,23479.0
2018-08-14 15:30:00,77.94,78.12,77.94,78.06,126261.0,59.409,59.5462,59.409,59.5004,126261.0
2018-08-15 09:30:00,77.24,77.41,77.02,77.12,74397.0,58.8754,59.005,58.7077,58.7839,74397.0
2018-08-15 10:00:00,77.12,77.31,76.97,77.01,62626.0,58.7839,58.9288,58.6696,58.7001,62626.0
2018-08-15 10:30:00,76.99,77.07,76.79,76.83,46771.0,58.6849,58.7458,58.5324,58.5629,46771.0
2018-08-15 11:00:00,76.81,77.11,76.8,76.98,38327.0,58.5476,58.7763,58.54,58.6772,38327.0
2018-08-15 11:30:00,76.99,77.12,76.95,77.12,27767.0,58.6849,58.7839,58.6544,58.7839,27767.0
2018-08-15 12:00:00,77.12,77.3,77.11,77.3,15746.0,58.7839,58.9211,58.7763,58.9211,15746.0
2018-08-15 12:30:00,77.3,77.4,77.3,77.35,14364.0,58.9211,58.9974,58.9211,58.9593,14364.0
2018-08-15 13:00:00,77.36,77.41,77.23,77.27,17016.0,58.9669,59.005,58.8678,58.8983,17016.0
2018-08-15 13:30:00,77.25,77.32,77.17,77.18,19251.0,58.883,58.9364,58.8221,58.8297,19251.0
2018-08-15 14:00:00,77.15,77.2,77.09,77.16,23254.0,58.8068,58.8449,58.7611,58.8144,23254.0
2018-08-15 14:30:00,77.16,77.22,77.13,77.18,40065.0,58.8144,58.8602,58.7916,58.8297,40065.0
2018-08-15 15:00:00,77.19,77.23,77.13,77.2,32113.0,58.8373,58.8678,58.7916,58.8449,32113.0
2018-08-15 15:30:00,77.2,77.26,77.12,77.22,111178.0,58.8449,58.8907,58.7839,58.8602,111178.0
2018-08-16 09:30:00,77.4,77.83,77.4,77.75,44328.0,58.9974,59.3251,58.9974,59.2642,44328.0
2018-08-16 10:00:00,77.76,77.76,77.63,77.63,28578.0,59.2718,59.2718,59.1727,59.1727,28578.0
2018-08-16 10:30:00,77.64,77.81,77.62,77.75,21006.0,59.1803,59.3099,59.1651,59.2642,21006.0
2018-08-16 11:00:00,77.74,77.78,77.71,77.77,33192.0,59.2565,59.287,59.2337,59.2794,33192.0
2018-08-16 11:30:00,77.78,77.78,77.66,77.73,22916.0,59.287,59.287,59.1956,59.2489,22916.0
2018-08-16 12:00:00,77.73,77.81,77.71,77.74,43653.0,59.2489,59.3099,59.2337,59.2565,43653.0
2018-08-16 12:30:00,77.73,77.74,77.54,77.69,29944.0,59.2489,59.2565,59.1041,59.2184,29944.0
2018-08-16 13:00:00,77.69,77.8,77.69,77.76,14510.0,59.2184,59.3023,59.2184,59.2718,14510.0
2018-08-16 13:30:00,77.75,77.78,77.66,77.69,20874.0,59.2642,59.287,59.1956,59.2184,20874.0
2018-08-16 14:00:00,77.68,77.71,77.65,77.67,13256.0,59.2108,59.2337,59.1879,59.2032,13256.0
2018-08-16 14:30:00,77.67,77.7,77.62,77.67,19818.0,59.2032,59.226,59.1651,59.2032,19818.0
2018-08-16 15:00:00,77.66,77.67,77.58,77.63,27793.0,59.1956,59.2032,59.1346,59.1727,27793.0
2018-08-16 15:30:00,77.63,77.63,77.4,77.45,127631.0,59.1727,59.1727,58.9974,59.0355,127631.0
2018-08-17 09:30:00,77.81,78.04,77.81,78.02,58330.0,59.3099,59.4852,59.3099,59.47,58330.0
2018-08-17 10:00:00,78.03,78.22,77.99,78.05,48087.0,59.4776,59.6224,59.4471,59.4928,48087.0
2018-08-17 10:30:00,78.05,78.32,78.04,78.31,30764.0,59.4928,59.6986,59.4852,59.691,30764.0
2018-08-17 11:00:00,78.31,78.43,78.26,78.4,24365.0,59.691,59.7825,59.6529,59.7596,24365.0
2018-08-17 11:30:00,78.41,78.45,78.34,78.41,30595.0,59.7672,59.7977,59.7139,59.7672,30595.0
2018-08-17 12:00:00,78.41,78.56,78.41,78.48,32637.0,59.7672,59.8816,59.7672,59.8206,32637.0
2018-08-17 12:30:00,78.47,78.48,78.39,78.39,22813.0,59.813,59.8206,59.752,59.752,22813.0
2018-08-17 13:00:00,78.4,78.45,78.35,78.38,14896.0,59.7596,59.7977,59.7215,59.7444,14896.0
2018-08-17 13:30:00,78.38,78.46,78.38,78.45,22568.0,59.7444,59.8053,59.7444,59.7977,22568.0
2018-08-17 14:00:00,78.44,78.73,78.43,78.7,30909.0,59.7901,60.0111,59.7825,59.9883,30909.0
2018-08-17 14:30:00,78.7,78.78,78.64,78.78,26635.0,59.9883,60.0493,59.9425,60.0493,26635.0
2018-08-17 15:00:00,78.77,78.82,78.68,78.8,34323.0,60.0416,60.0798,59.973,60.0645,34323.0
2018-08-17 15:30:00,78.79,78.87,78.72,78.73,122491.0,60.0569,60.1179,60.0035,60.0111,122491.0
2018-08-20 09:30:00,78.56,78.87,78.47,78.87,63015.0,59.8816,60.1179,59.813,60.1179,63015.0
2018-08-20 10:00:00,78.9,78.95,78.63,78.68,43395.0,60.1407,60.1788,59.9349,59.973,43395.0
2018-08-20 10:30:00,78.67,78.74,78.62,78.63,54554.0,59.9654,60.0188,59.9273,59.9349,54554.0
2018-08-20 11:00:00,78.63,78.76,78.59,78.69,21829.0,59.9349,60.034,59.9044,59.9807,21829.0
2018-08-20 11:30:00,78.68,78.74,78.51,78.52,32930.0,59.973,60.0188,59.8435,59.8511,32930.0
2018-08-20 12:00:00,78.52,78.78,78.52,78.73,16434.0,59.8511,60.0493,59.8511,60.0111,16434.0
2018-08-20 12:30:00,78.72,78.8,78.71,78.8,11631.0,60.0035,60.0645,59.9959,60.0645,11631.0
2018-08-20 13:00:00,78.8,78.8,78.64,78.66,19355.0,60.0645,60.0645,59.9425,59.9578,19355.0
2018-08-20 13:30:00,78.65,78.77,78.65,78.74,13119.0,59.9502,60.0416,59.9502,60.0188,13119.0
2018-08-20 14:00:00,78.73,78.77,78.72,78.75,15288.0,60.0111,60.0416,60.0035,60.0264,15288.0
2018-08-20 14:30:00,78.76,78.81,78.72,78.73,17015.0,60.034,60.0721,60.0035,60.0111,17015.0
2018-08-20 15:00:00,78.73,78.79,78.73,78.76,25986.0,60.0111,60.0569,60.0111,60.034,25986.0
2018-08-20 15:30:00,78.75,78.92,78.72,78.91,90906.0,60.0264,60.156,60.0035,60.1484,90906.0
2018-08-21 09:30:00,79.0,79.12,78.86,79.11,63233.0,60.217,60.3084,60.1102,60.3008,63233.0
2018-08-21 10:00:00,79.14,79.19,79.01,79.03,64971.0,60.3237,60.3618,60.2246,60.2398,64971.0
2018-08-21 10:30:00,79.04,79.04,78.78,78.8,49152.0,60.2474,60.2474,60.0493,60.0645,49152.0
2018-08-21 11:00:00,78.8,78.84,78.66,78.75,36431.0,60.0645,60.095,59.9578,60.0264,36431.0
2018-08-21 11:30:00,78.75,78.82,78.73,78.8,30666.0,60.0264,60.0798,60.0111,60.0645,30666.0
2018-08-21 12:00:00,78.8,78.94,78.8,78.88,30121.0,60.0645,60.1712,60.0645,60.1255,30121.0
2018-08-21 12:30:00,78.88,78.99,78.84,78.99,19316.0,60.1255,60.2093,60.095,60.2093,19316.0
2018-08-21 13:00:00,78.98,79.04,78.85,78.86,18678.0,60.2017,60.2474,60.1026,60.1102,18678.0
2018-08-21 13:30:00,78.86,78.92,78.86,78.87,20216.0,60.1102,60.156,60.1102,60.1179,20216.0
2018-08-21 14:00:00,78.88,78.89,78.82,78.82,29517.0,60.1255,60.1331,60.0798,60.0798,29517.0
2018-08-21 14:30:00,78.83,78.83,78.58,78.62,31277.0,60.0874,60.0874,59.8968,59.9273,31277.0
2018-08-21 15:00:00,78.64,78.67,78.53,78.65,32335.0,59.9425,59.9654,59.8587,59.9502,32335.0
2018-08-21 15:30:00,78.66,78.66,78.49,78.49,152215.0,59.9578,59.9578,59.8282,59.8282,152215.0
2018-08-22 09:30:00,79.0,79.25,78.46,78.79,131345.0,60.217,60.4075,59.8053,60.0569,131345.0
2018-08-22 10:00:00,78.77,78.99,78.76,78.9,36578.0,60.0416,60.2093,60.034,60.1407,36578.0
2018-08-22 10:30:00,78.9,79.19,78.85,79.14,24953.0,60.1407,60.3618,60.1026,60.3237,24953.0
2018-08-22 11:00:00,79.1,79.51,79.1,79.43,36321.0,60.2932,60.6057,60.2932,60.5447,36321.0
2018-08-22 11:30:00,79.41,79.53,79.36,79.41,62818.0,60.5295,60.6209,60.4914,60.5295,62818.0
2018-08-22 12:00:00,79.43,79.43,79.29,79.36,34937.0,60.5447,60.5447,60.438,60.4914,34937.0
2018-08-22 12:30:00,79.36,79.54,79.33,79.54,21256.0,60.4914,60.6286,60.4685,60.6286,21256.0
2018-08-22 13:00:00,79.54,79.55,79.49,79.52,21118.0,60.6286,60.6362,60.5905,60.6133,21118.0
2018-08-22 13:30:00,79.52,79.76,79.52,79.65,30848.0,60.6133,60.7963,60.6133,60.7124,30848.0
2018-08-22 14:00:00,79.66,79.85,79.47,79.69,63056.0,60.72,60.8649,60.5752,60.7429,63056.0
2018-08-22 14:30:00,79.69,79.88,79.67,79.88,42852.0,60.7429,60.8877,60.7277,60.8877,42852.0
2018-08-22 15:00:00,79.86,80.09,79.82,80.04,78359.0,60.8725,61.0478,60.842,61.0097,78359.0
2018-08-22 15:30:00,80.03,80.14,80.0,80.01,145924.0,61.0021,61.0859,60.9792,60.9868,145924.0
2018-08-23 09:30:00,79.57,79.75,79.28,79.39,94300.0,60.6514,60.7886,60.4304,60.5142,94300.0
2018-08-23 10:00:00,79.39,79.55,79.37,79.54,55341.0,60.5142,60.6362,60.499,60.6286,55341.0
2018-08-23 10:30:00,79.55,79.68,79.53,79.62,47880.0,60.6362,60.7353,60.6209,60.6895,47880.0
2018-08-23 11:00:00,79.63,79.7,79.54,79.69,54351.0,60.6972,60.7505,60.6286,60.7429,54351.0
2018-08-23 11:30:00,79.7,79.72,79.53,79.58,51663.0,60.7505,60.7658,60.6209,60.6591,51663.0
2018-08-23 12:00:00,79.59,79.63,79.55,79.62,27605.0,60.6667,60.6972,60.6362,60.6895,27605.0
2018-08-23 12:30:00,79.61,79.68,79.59,79.65,18470.0,60.6819,60.7353,60.6667,60.7124,18470.0
2018-08-23 13:00:00,79.64,79.64,79.44,79.56,33411.0,60.7048,60.7048,60.5523,60.6438,33411.0
2018-08-23 13:30:00,79.57,79.59,79.45,79.48,16728.0,60.6514,60.6667,60.56,60.5828,16728.0
2018-08-23 14:00:00,79.47,79.5,79.38,79.41,15827.0,60.5752,60.5981,60.5066,60.5295,15827.0
2018-08-23 14:30:00,79.42,79.42,79.31,79.36,17888.0,60.5371,60.5371,60.4532,60.4914,17888.0
2018-08-23 15:00:00,79.36,79.45,79.36,79.44,20524.0,60.4914,60.56,60.4914,60.5523,20524.0
2018-08-23 15:30:00,79.44,79.44,79.26,79.32,117268.0,60.5523,60.5523,60.4151,60.4609,117268.0
2018-08-24 09:30:00,79.46,79.54,79.19,79.22,49979.0,60.5676,60.6286,60.3618,60.3846,49979.0
2018-08-24 10:00:00,79.22,79.53,79.21,79.45,46994.0,60.3846,60.6209,60.377,60.56,46994.0
2018-08-24 10:30:00,79.48,79.79,79.47,79.69,28795.0,60.5828,60.8191,60.5752,60.7429,28795.0
2018-08-24 11:00:00,79.68,79.87,79.66,79.71,36744.0,60.7353,60.8801,60.72,60.7581,36744.0
2018-08-24 11:30:00,79.72,79.85,79.71,79.85,20666.0,60.7658,60.8649,60.7581,60.8649,20666.0
2018-08-24 12:00:00,79.84,79.87,79.76,79.79,14409.0,60.8572,60.8801,60.7963,60.8191,14409.0
2018-08-24 12:30:00,79.77,79.77,79.62,79.66,18150.0,60.8039,60.8039,60.6895,60.72,18150.0
2018-08-24 13:00:00,79.67,79.74,79.65,79.7,19519.0,60.7277,60.781,60.7124,60.7505,19519.0
2018-08-24 13:30:00,79.67,79.67,79.5,79.56,23159.0,60.7277,60.7277,60.5981,60.6438,23159.0
2018-08-24 14:00:00,79.56,79.6,79.52,79.59,13630.0,60.6438,60.6743,60.6133,60.6667,13630.0
2018-08-24 14:30:00,79.58,79.62,79.51,79.52,17942.0,60.6591,60.6895,60.6057,60.6133,17942.0
2018-08-24 15:00:00,79.53,79.6,79.48,79.56,23734.0,60.6209,60.6743,60.5828,60.6438,23734.0
2018-08-24 15:30:00,79.56,79.57,79.44,79.55,99737.0,60.6438,60.6514,60.5523,60.6362,99737.0
2018-08-27 09:30:00,79.73,79.95,79.67,79.85,29681.0,60.7734,60.9411,60.7277,60.8649,29681.0
2018-08-27 10:00:00,79.83,80.26,79.83,80.21,34231.0,60.8496,61.1774,60.8496,61.1393,34231.0
2018-08-27 10:30:00,80.22,80.22,80.07,80.15,66083.0,61.1469,61.1469,61.0326,61.0935,66083.0
2018-08-27 11:00:00,80.16,80.25,80.04,80.16,71710.0,61.1012,61.1698,61.0097,61.1012,71710.0
2018-08-27 11:30:00,80.18,80.27,80.15,80.22,38206.0,61.1164,61.185,61.0935,61.1469,38206.0
2018-08-27 12:00:00,80.22,80.29,80.21,80.25,25617.0,61.1469,61.2002,61.1393,61.1698,25617.0
2018-08-27 12:30:00,80.26,80.41,80.25,80.38,27662.0,61.1774,61.2917,61.1698,61.2688,27662.0
2018-08-27 13:00:00,80.38,80.4,80.25,80.27,24952.0,61.2688,61.2841,61.1698,61.185,24952.0
2018-08-27 13:30:00,80.27,80.3,80.18,80.25,24734.0,61.185,61.2079,61.1164,61.1698,24734.0
2018-08-27 14:00:00,80.25,80.28,80.22,80.27,19779.0,61.1698,61.1926,61.1469,61.185,19779.0
2018-08-27 14:30:00,80.28,80.39,80.27,80.39,36525.0,61.1926,61.2765,61.185,61.2765,36525.0
2018-08-27 15:00:00,80.38,80.39,80.33,80.34,35242.0,61.2688,61.2765,61.2307,61.2384,35242.0
2018-08-27 15:30:00,80.34,80.34,80.17,80.22,167809.0,61.2384,61.2384,61.1088,61.1469,167809.0
2018-08-28 09:30:00,80.69,80.75,80.13,80.36,51080.0,61.5051,61.5509,61.0783,61.2536,51080.0
2018-08-28 10:00:00,80.37,80.42,80.12,80.3,41552.0,61.2612,61.2993,61.0707,61.2079,41552.0
2018-08-28 10:30:00,80.3,80.46,80.18,80.4,65888.0,61.2079,61.3298,61.1164,61.2841,65888.0
2018-08-28 11:00:00,80.41,80.49,80.33,80.39,39272.0,61.2917,61.3527,61.2307,61.2765,39272.0
2018-08-28 11:30:00,80.37,80.37,80.15,80.24,25451.0,61.2612,61.2612,61.0935,61.1621,25451.0
2018-08-28 12:00:00,80.25,80.33,80.2,80.2,27849.0,61.1698,61.2307,61.1316,61.1316,27849.0
2018-08-28 12:30:00,80.22,80.3,80.22,80.25,18674.0,61.1469,61.2079,61.1469,61.1698,18674.0
2018-08-28 13:00:00,80.24,80.33,80.22,80.29,17889.0,61.1621,61.2307,61.1469,61.2002,17889.0
2018-08-28 13:30:00,80.3,80.32,80.22,80.3,55295.0,61.2079,61.2231,61.1469,61.2079,55295.0
2018-08-28 14:00:00,80.29,80.33,80.27,80.29,38772.0,61.2002,61.2307,61.185,61.2002,38772.0
2018-08-28 14:30:00,80.31,80.35,80.28,80.35,25162.0,61.2155,61.246,61.1926,61.246,25162.0
2018-08-28 15:00:00,80.36,80.39,80.28,80.37,41097.0,61.2536,61.2765,61.1926,61.2612,41097.0
2018-08-28 15:30:00,80.36,80.44,80.25,80.28,147099.0,61.2536,61.3146,61.1698,61.1926,147099.0
2018-08-29 09:30:00,80.22,80.42,79.98,80.26,44862.0,61.1469,61.2993,60.9639,61.1774,44862.0
2018-08-29 10:00:00,80.27,80.44,80.2,80.43,51013.0,61.185,61.3146,61.1316,61.307,51013.0
2018-08-29 10:30:00,80.45,80.48,80.32,80.46,50801.0,61.3222,61.3451,61.2231,61.3298,50801.0
2018-08-29 11:00:00,80.46,80.55,80.42,80.54,31680.0,61.3298,61.3984,61.2993,61.3908,31680.0
2018-08-29 11:30:00,80.55,80.67,80.53,80.59,72922.0,61.3984,61.4899,61.3832,61.4289,72922.0
2018-08-29 12:00:00,80.59,80.75,80.59,80.68,32346.0,61.4289,61.5509,61.4289,61.4975,32346.0
2018-08-29 12:30:00,80.68,80.75,80.67,80.73,22052.0,61.4975,61.5509,61.4899,61.5356,22052.0
2018-08-29 13:00:00,80.73,80.77,80.67,80.69,44516.0,61.5356,61.5661,61.4899,61.5051,44516.0
2018-08-29 13:30:00,80.7,80.77,80.64,80.75,30509.0,61.5128,61.5661,61.467,61.5509,30509.0
2018-08-29 14:00:00,80.75,80.8,80.69,80.77,25598.0,61.5509,61.589,61.5051,61.5661,25598.0
2018-08-29 14:30:00,80.77,80.84,80.76,80.82,27647.0,61.5661,61.6195,61.5585,61.6042,27647.0
2018-08-29 15:00:00,80.83,80.98,80.83,80.96,54336.0,61.6119,61.7262,61.6119,61.7109,54336.0
2018-08-29 15:30:00,80.96,81.06,80.9,80.93,153667.0,61.7109,61.7872,61.6652,61.6881,153667.0
2018-08-30 09:30:00,80.4,80.53,80.19,80.53,58547.0,61.2841,61.3832,61.124,61.3832,58547.0
2018-08-30 10:00:00,80.53,80.7,80.48,80.66,70010.0,61.3832,61.5128,61.3451,61.4823,70010.0
2018-08-30 10:30:00,80.65,80.85,80.61,80.67,52063.0,61.4746,61.6271,61.4442,61.4899,52063.0
2018-08-30 11:00:00,80.67,80.8,80.48,80.51,84187.0,61.4899,61.589,61.3451,61.3679,84187.0
2018-08-30 11:30:00,80.55,80.63,80.51,80.6,23302.0,61.3984,61.4594,61.3679,61.4365,23302.0
2018-08-30 12:00:00,80.59,80.68,80.56,80.66,29267.0,61.4289,61.4975,61.406,61.4823,29267.0
2018-08-30 12:30:00,80.66,80.77,80.66,80.73,24415.0,61.4823,61.5661,61.4823,61.5356,24415.0
2018-08-30 13:00:00,80.74,80.83,80.72,80.72,24632.0,61.5433,61.6119,61.528,61.528,24632.0
2018-08-30 13:30:00,80.73,80.91,80.72,80.87,28670.0,61.5356,61.6728,61.528,61.6423,28670.0
2018-08-30 14:00:00,80.89,80.91,80.58,80.68,38821.0,61.6576,61.6728,61.4213,61.4975,38821.0
2018-08-30 14:30:00,80.68,80.75,80.63,80.68,39980.0,61.4975,61.5509,61.4594,61.4975,39980.0
2018-08-30 15:00:00,80.66,80.66,80.53,80.63,28180.0,61.4823,61.4823,61.3832,61.4594,28180.0
2018-08-30 15:30:00,80.62,80.76,80.61,80.75,100448.0,61.4518,61.5585,61.4442,61.5509,100448.0
2018-08-31 09:30:00,80.29,80.31,79.82,80.08,51920.0,61.2002,61.2155,60.842,61.0402,51920.0
2018-08-31 10:00:00,80.05,80.16,79.95,79.96,39026.0,61.0173,61.1012,60.9411,60.9487,39026.0
2018-08-31 10:30:00,79.98,80.23,79.98,80.16,23642.0,60.9639,61.1545,60.9639,61.1012,23642.0
2018-08-31 11:00:00,80.15,80.22,79.79,79.79,35528.0,61.0935,61.1469,60.8191,60.8191,35528.0
2018-08-31 11:30:00,79.84,79.95,79.75,79.76,20586.0,60.8572,60.9411,60.7886,60.7963,20586.0
2018-08-31 12:00:00,79.78,79.81,79.56,79.61,23189.0,60.8115,60.8344,60.6438,60.6819,23189.0
2018-08-31 12:30:00,79.62,79.71,79.57,79.6,25493.0,60.6895,60.7581,60.6514,60.6743,25493.0
2018-08-31 13:00:00,79.61,79.77,79.55,79.76,21686.0,60.6819,60.8039,60.6362,60.7963,21686.0
2018-08-31 13:30:00,79.74,79.8,79.72,79.76,15331.0,60.781,60.8267,60.7658,60.7963,15331.0
2018-08-31 14:00:00,79.75,79.77,79.52,79.55,32260.0,60.7886,60.8039,60.6133,60.6362,32260.0
2018-08-31 14:30:00,79.55,79.78,79.54,79.66,25157.0,60.6362,60.8115,60.6286,60.72,25157.0
2018-08-31 15:00:00,79.67,79.77,79.31,79.36,73108.0,60.7277,60.8039,60.4532,60.4914,73108.0
2018-08-31 15:30:00,79.37,79.63,79.36,79.52,145201.0,60.499,60.6972,60.4914,60.6133,145201.0
2018-09-04 09:30:00,78.71,78.71,78.18,78.29,93505.0,59.9959,59.9959,59.5919,59.6758,93505.0
2018-09-04 10:00:00,78.29,78.66,78.22,78.48,73407.0,59.6758,59.9578,59.6224,59.8206,73407.0
2018-09-04 10:30:00,78.49,78.71,78.43,78.59,75751.0,59.8282,59.9959,59.7825,59.9044,75751.0
2018-09-04 11:00:00,78.6,78.71,78.42,78.44,93898.0,59.9121,59.9959,59.7749,59.7901,93898.0
2018-09-04 11:30:00,78.46,78.64,78.4,78.6,57005.0,59.8053,59.9425,59.7596,59.9121,57005.0
2018-09-04 12:00:00,78.62,78.65,78.57,78.64,52991.0,59.9273,59.9502,59.8892,59.9425,52991.0
2018-09-04 12:30:00,78.66,78.74,78.59,78.72,43376.0,59.9578,60.0188,59.9044,60.0035,43376.0
2018-09-04 13:00:00,78.73,78.78,78.66,78.78,42989.0,60.0111,60.0493,59.9578,60.0493,42989.0
2018-09-04 13:30:00,78.79,78.81,78.66,78.81,56693.0,60.0569,60.0721,59.9578,60.0721,56693.0
2018-09-04 14:00:00,78.8,78.97,78.8,78.88,38392.0,60.0645,60.1941,60.0645,60.1255,38392.0
2018-09-04 14:30:00,78.86,78.89,78.72,78.72,45431.0,60.1102,60.1331,60.0035,60.0035,45431.0
2018-09-04 15:00:00,78.73,78.74,78.64,78.7,61427.0,60.0111,60.0188,59.9425,59.9883,61427.0
2018-09-04 15:30:00,78.7,78.8,78.64,78.77,122177.0,59.9883,60.0645,59.9425,60.0416,122177.0
2018-09-05 09:30:00,78.83,78.97,78.53,78.86,66428.0,60.0874,60.1941,59.8587,60.1102,66428.0
2018-09-05 10:00:00,78.85,78.85,78.5,78.6,60672.0,60.1026,60.1026,59.8358,59.9121,60672.0
2018-09-05 10:30:00,78.61,78.61,78.37,78.5,75411.0,59.9197,59.9197,59.7367,59.8358,75411.0
2018-09-05 11:00:00,78.49,78.61,78.4,78.52,35585.0,59.8282,59.9197,59.7596,59.8511,35585.0
2018-09-05 11:30:00,78.5,78.57,78.42,78.56,29834.0,59.8358,59.8892,59.7749,59.8816,29834.0
2018-09-05 12:00:00,78.57,78.66,78.57,78.62,41213.0,59.8892,59.9578,59.8892,59.9273,41213.0
2018-09-05 12:30:00,78.65,78.75,78.61,78.65,22331.0,59.9502,60.0264,59.9197,59.9502,22331.0
2018-09-05 13:00:00,78.66,78.77,78.65,78.69,25114.0,59.9578,60.0416,59.9502,59.9807,25114.0
2018-09-05 13:30:00,78.69,78.75,78.59,78.61,26604.0,59.9807,60.0264,59.9044,59.9197,26604.0
2018-09-05 14:00:00,78.62,78.65,78.52,78.59,26788.0,59.9273,59.9502,59.8511,59.9044,26788.0
2018-09-05 14:30:00,78.59,78.71,78.59,78.68,22084.0,59.9044,59.9959,59.9044,59.973,22084.0
2018-09-05 15:00:00,78.72,78.79,78.67,78.74,29305.0,60.0035,60.0569,59.9654,60.0188,29305.0
2018-09-05 15:30:00,78.74,78.81,78.72,78.75,109369.0,60.0188,60.0721,60.0035,60.0264,109369.0
2018-09-06 09:30:00,78.66,79.0,78.64,78.92,28996.0,59.9578,60.217,59.9425,60.156,28996.0
2018-09-06 10:00:00,78.98,79.0,78.87,78.89,39750.0,60.2017,60.217,60.1179,60.1331,39750.0
2018-09-06 10:30:00,78.88,78.88,78.49,78.52,44004.0,60.1255,60.1255,59.8282,59.8511,44004.0
2018-09-06 11:00:00,78.53,78.55,78.21,78.29,65176.0,59.8587,59.8739,59.6148,59.6758,65176.0
2018-09-06 11:30:00,78.29,78.51,78.29,78.44,29406.0,59.6758,59.8435,59.6758,59.7901,29406.0
2018-09-06 12:00:00,78.44,78.63,78.39,78.58,24320.0,59.7901,59.9349,59.752,59.8968,24320.0
2018-09-06 12:30:00,78.59,78.69,78.52,78.65,16885.0,59.9044,59.9807,59.8511,59.9502,16885.0
2018-09-06 13:00:00,78.65,78.82,78.64,78.81,18638.0,59.9502,60.0798,59.9425,60.0721,18638.0
2018-09-06 13:30:00,78.81,78.98,78.79,78.9,36459.0,60.0721,60.2017,60.0569,60.1407,36459.0
2018-09-06 14:00:00,78.9,78.98,78.87,78.87,23256.0,60.1407,60.2017,60.1179,60.1179,23256.0
2018-09-06 14:30:00,78.88,79.29,78.88,79.29,62921.0,60.1255,60.438,60.1255,60.438,62921.0
2018-09-06 15:00:00,79.25,79.31,79.2,79.28,26172.0,60.4075,60.4532,60.3694,60.4304,26172.0
2018-09-06 15:30:00,79.28,79.28,79.12,79.17,78072.0,60.4304,60.4304,60.3084,60.3465,78072.0
2018-09-07 09:30:00,79.02,79.02,78.76,78.95,39493.0,60.2322,60.2322,60.034,60.1788,39493.0
2018-09-07 10:00:00,78.96,78.96,78.75,78.78,51722.0,60.1865,60.1865,60.0264,60.0493,51722.0
2018-09-07 10:30:00,78.78,78.8,78.63,78.63,30633.0,60.0493,60.0645,59.9349,59.9349,30633.0
2018-09-07 11:00:00,78.65,78.68,78.49,78.68,22575.0,59.9502,59.973,59.8282,59.973,22575.0
2018-09-07 11:30:00,78.68,78.68,78.59,78.6,18692.0,59.973,59.973,59.9044,59.9121,18692.0
2018-09-07 12:00:00,78.61,78.62,78.38,78.41,30569.0,59.9197,59.9273,59.7444,59.7672,30569.0
2018-09-07 12:30:00,78.39,78.54,78.32,78.53,27272.0,59.752,59.8663,59.6986,59.8587,27272.0
2018-09-07 13:00:00,78.53,78.62,78.47,78.62,10419.0,59.8587,59.9273,59.813,59.9273,10419.0
2018-09-07 13:30:00,78.64,78.66,78.51,78.51,22392.0,59.9425,59.9578,59.8435,59.8435,22392.0
2018-09-07 14:00:00,78.51,78.56,78.48,78.55,18881.0,59.8435,59.8816,59.8206,59.8739,18881.0
2018-09-07 14:30:00,78.54,78.61,78.49,78.61,19932.0,59.8663,59.9197,59.8282,59.9197,19932.0
2018-09-07 15:00:00,78.61,78.63,78.48,78.52,25651.0,59.9197,59.9349,59.8206,59.8511,25651.0
2018-09-07 15:30:00,78.52,78.69,78.52,78.6,65645.0,59.8511,59.9807,59.8511,59.9121,65645.0
2018-09-10 09:30:00,79.06,79.14,78.88,78.96,72567.0,60.2627,60.3237,60.1255,60.1865,72567.0
2018-09-10 10:00:00,78.94,78.94,78.75,78.75,39258.0,60.1712,60.1712,60.0264,60.0264,39258.0
2018-09-10 10:30:00,78.76,78.83,78.73,78.78,36164.0,60.034,60.0874,60.0111,60.0493,36164.0
2018-09-10 11:00:00,78.78,78.94,78.72,78.91,24727.0,60.0493,60.1712,60.0035,60.1484,24727.0
2018-09-10 11:30:00,78.91,78.91,78.8,78.87,36158.0,60.1484,60.1484,60.0645,60.1179,36158.0
2018-09-10 12:00:00,78.89,78.89,78.77,78.78,16831.0,60.1331,60.1331,60.0416,60.0493,16831.0
2018-09-10 12:30:00,78.83,78.84,78.78,78.81,16361.0,60.0874,60.095,60.0493,60.0721,16361.0
2018-09-10 13:00:00,78.82,78.84,78.76,78.81,12616.0,60.0798,60.095,60.034,60.0721,12616.0
2018-09-10 13:30:00,78.82,78.88,78.74,78.84,14485.0,60.0798,60.1255,60.0188,60.095,14485.0
2018-09-10 14:00:00,78.84,78.84,78.79,78.82,16335.0,60.095,60.095,60.0569,60.0798,16335.0
2018-09-10 14:30:00,78.82,78.94,78.82,78.94,12863.0,60.0798,60.1712,60.0798,60.1712,12863.0
2018-09-10 15:00:00,78.91,78.94,78.86,78.87,18308.0,60.1484,60.1712,60.1102,60.1179,18308.0
2018-09-10 15:30:00,78.87,78.88,78.74,78.76,55467.0,60.1179,60.1255,60.0188,60.034,55467.0
2018-09-11 09:30:00,78.81,78.89,78.58,78.73,76807.0,60.0721,60.1331,59.8968,60.0111,76807.0
2018-09-11 10:00:00,78.73,78.96,78.73,78.9,53081.0,60.0111,60.1865,60.0111,60.1407,53081.0
2018-09-11 10:30:00,78.91,78.91,78.74,78.81,39523.0,60.1484,60.1484,60.0188,60.0721,39523.0
2018-09-11 11:00:00,78.83,78.95,78.82,78.92,39418.0,60.0874,60.1788,60.0798,60.156,39418.0
2018-09-11 11:30:00,78.92,79.13,78.91,79.11,40224.0,60.156,60.316,60.1484,60.3008,40224.0
2018-09-11 12:00:00,79.12,79.14,79.06,79.12,39561.0,60.3084,60.3237,60.2627,60.3084,39561.0
2018-09-11 12:30:00,79.12,79.14,79.06,79.13,31488.0,60.3084,60.3237,60.2627,60.316,31488.0
2018-09-11 13:00:00,79.13,79.17,79.06,79.15,29092.0,60.316,60.3465,60.2627,60.3313,29092.0
2018-09-11 13:30:00,79.14,79.2,79.13,79.17,24419.0,60.3237,60.3694,60.316,60.3465,24419.0
2018-09-11 14:00:00,79.17,79.21,79.1,79.11,25362.0,60.3465,60.377,60.2932,60.3008,25362.0
2018-09-11 14:30:00,79.1,79.14,79.04,79.04,39812.0,60.2932,60.3237,60.2474,60.2474,39812.0
2018-09-11 15:00:00,79.04,79.08,78.98,79.07,35287.0,60.2474,60.2779,60.2017,60.2703,35287.0
2018-09-11 15:30:00,79.07,79.13,79.01,79.13,91636.0,60.2703,60.316,60.2246,60.316,91636.0
2018-09-12 09:30:00,79.3,79.38,78.97,79.28,75136.0,60.4456,60.5066,60.1941,60.4304,75136.0
2018-09-12 10:00:00,79.26,79.49,79.25,79.27,69147.0,60.4151,60.5905,60.4075,60.4228,69147.0
2018-09-12 10:30:00,79.27,79.35,79.18,79.23,46665.0,60.4228,60.4837,60.3542,60.3923,46665.0
2018-09-12 11:00:00,79.23,79.63,79.21,79.58,77440.0,60.3923,60.6972,60.377,60.6591,77440.0
2018-09-12 11:30:00,79.59,79.61,79.39,79.42,59159.0,60.6667,60.6819,60.5142,60.5371,59159.0
2018-09-12 12:00:00,79.44,79.52,79.36,79.51,39220.0,60.5523,60.6133,60.4914,60.6057,39220.0
2018-09-12 12:30:00,79.51,79.65,79.49,79.52,30625.0,60.6057,60.7124,60.5905,60.6133,30625.0
2018-09-12 13:00:00,79.53,79.64,79.48,79.5,31919.0,60.6209,60.7048,60.5828,60.5981,31919.0
2018-09-12 13:30:00,79.48,79.51,79.4,79.46,24495.0,60.5828,60.6057,60.5218,60.5676,24495.0
2018-09-12 14:00:00,79.46,79.47,79.36,79.36,36838.0,60.5676,60.5752,60.4914,60.4914,36838.0
2018-09-12 14:30:00,79.36,79.47,79.36,79.43,23177.0,60.4914,60.5752,60.4914,60.5447,23177.0
2018-09-12 15:00:00,79.43,79.44,79.38,79.38,33939.0,60.5447,60.5523,60.5066,60.5066,33939.0
2018-09-12 15:30:00,79.39,79.5,79.38,79.44,109172.0,60.5142,60.5981,60.5066,60.5523,109172.0
2018-09-13 09:30:00,79.46,79.72,79.4,79.4,70219.0,60.5676,60.7658,60.5218,60.5218,70219.0
2018-09-13 10:00:00,79.45,79.51,79.2,79.26,51625.0,60.56,60.6057,60.3694,60.4151,51625.0
2018-09-13 10:30:00,79.25,79.31,79.01,79.05,40328.0,60.4075,60.4532,60.2246,60.2551,40328.0
2018-09-13 11:00:00,79.05,79.21,78.99,79.03,28671.0,60.2551,60.377,60.2093,60.2398,28671.0
2018-09-13 11:30:00,79.03,79.29,79.03,79.29,25414.0,60.2398,60.438,60.2398,60.438,25414.0
2018-09-13 12:00:00,79.31,79.4,79.27,79.4,15088.0,60.4532,60.5218,60.4228,60.5218,15088.0
2018-09-13 12:30:00,79.4,79.42,79.31,79.36,11799.0,60.5218,60.5371,60.4532,60.4914,11799.0
2018-09-13 13:00:00,79.37,79.37,79.32,79.35,13029.0,60.499,60.499,60.4609,60.4837,13029.0
2018-09-13 13:30:00,79.37,79.46,79.35,79.38,17423.0,60.499,60.5676,60.4837,60.5066,17423.0
2018-09-13 14:00:00,79.38,79.42,79.36,79.39,16380.0,60.5066,60.5371,60.4914,60.5142,16380.0
2018-09-13 14:30:00,79.39,79.4,79.31,79.36,15586.0,60.5142,60.5218,60.4532,60.4914,15586.0
2018-09-13 15:00:00,79.36,79.37,79.22,79.23,21733.0,60.4914,60.499,60.3846,60.3923,21733.0
2018-09-13 15:30:00,79.25,79.27,79.15,79.19,63357.0,60.4075,60.4228,60.3313,60.3618,63357.0
2018-09-14 09:30:00,79.09,79.27,78.98,79.13,40668.0,60.2856,60.4228,60.2017,60.316,40668.0
2018-09-14 10:00:00,79.13,79.13,78.86,78.89,39699.0,60.316,60.316,60.1102,60.1331,39699.0
2018-09-14 10:30:00,78.89,79.01,78.86,78.99,27839.0,60.1331,60.2246,60.1102,60.2093,27839.0
2018-09-14 11:00:00,79.0,79.0,78.87,79.0,29124.0,60.217,60.217,60.1179,60.217,29124.0
2018-09-14 11:30:00,79.01,79.11,79.0,79.06,18748.0,60.2246,60.3008,60.217,60.2627,18748.0
2018-09-14 12:00:00,79.07,79.07,78.84,78.93,45789.0,60.2703,60.2703,60.095,60.1636,45789.0
2018-09-14 12:30:00,78.94,79.0,78.92,78.98,20077.0,60.1712,60.217,60.156,60.2017,20077.0
2018-09-14 13:00:00,78.97,78.98,78.86,78.95,16583.0,60.1941,60.2017,60.1102,60.1788,16583.0
2018-09-14 13:30:00,78.97,79.1,78.95,79.09,17500.0,60.1941,60.2932,60.1788,60.2856,17500.0
2018-09-14 14:00:00,79.09,79.13,79.09,79.09,15663.0,60.2856,60.316,60.2856,60.2856,15663.0
2018-09-14 14:30:00,79.11,79.2,79.09,79.19,16929.0,60.3008,60.3694,60.2856,60.3618,16929.0
2018-09-14 15:00:00,79.18,79.19,79.1,79.14,26045.0,60.3542,60.3618,60.2932,60.3237,26045.0
2018-09-14 15:30:00,79.14,79.17,79.05,79.08,87007.0,60.3237,60.3465,60.2551,60.2779,87007.0
2018-09-17 09:30:00,79.19,79.54,79.19,79.39,66304.0,60.3618,60.6286,60.3618,60.5142,66304.0
2018-09-17 10:00:00,79.4,79.56,79.38,79.51,38492.0,60.5218,60.6438,60.5066,60.6057,38492.0
2018-09-17 10:30:00,79.49,79.52,79.28,79.29,30258.0,60.5905,60.6133,60.4304,60.438,30258.0
2018-09-17 11:00:00,79.28,79.34,79.15,79.17,24804.0,60.4304,60.4761,60.3313,60.3465,24804.0
2018-09-17 11:30:00,79.17,79.38,79.17,79.26,21821.0,60.3465,60.5066,60.3465,60.4151,21821.0
2018-09-17 12:00:00,79.26,79.35,79.24,79.34,8843.0,60.4151,60.4837,60.3999,60.4761,8843.0
2018-09-17 12:30:00,79.34,79.44,79.31,79.44,13258.0,60.4761,60.5523,60.4532,60.5523,13258.0
2018-09-17 13:00:00,79.45,79.45,79.37,79.42,20559.0,60.56,60.56,60.499,60.5371,20559.0
2018-09-17 13:30:00,79.41,79.46,79.4,79.41,19331.0,60.5295,60.5676,60.5218,60.5295,19331.0
2018-09-17 14:00:00,79.41,79.44,79.39,79.39,15705.0,60.5295,60.5523,60.5142,60.5142,15705.0
2018-09-17 14:30:00,79.39,79.45,79.36,79.39,14309.0,60.5142,60.56,60.4914,60.5142,14309.0
2018-09-17 15:00:00,79.39,79.4,79.29,79.33,20412.0,60.5142,60.5218,60.438,60.4685,20412.0
2018-09-17 15:30:00,79.33,79.42,79.31,79.41,76735.0,60.4685,60.5371,60.4532,60.5295,76735.0
2018-09-18 09:30:00,79.61,79.78,79.44,79.53,62591.0,60.6819,60.8115,60.5523,60.6209,62591.0
2018-09-18 10:00:00,79.54,79.74,79.43,79.69,54984.0,60.6286,60.781,60.5447,60.7429,54984.0
2018-09-18 10:30:00,79.7,79.84,79.65,79.84,25365.0,60.7505,60.8572,60.7124,60.8572,25365.0
2018-09-18 11:00:00,79.84,79.85,79.74,79.79,24198.0,60.8572,60.8649,60.781,60.8191,24198.0
2018-09-18 11:30:00,79.84,79.95,79.81,79.95,16811.0,60.8572,60.9411,60.8344,60.9411,16811.0
2018-09-18 12:00:00,79.95,80.02,79.91,79.92,23366.0,60.9411,60.9944,60.9106,60.9182,23366.0
2018-09-18 12:30:00,79.92,80.13,79.92,80.09,25455.0,60.9182,61.0783,60.9182,61.0478,25455.0
2018-09-18 13:00:00,80.09,80.14,80.07,80.09,18144.0,61.0478,61.0859,61.0326,61.0478,18144.0
2018-09-18 13:30:00,80.07,80.08,80.01,80.07,8130.0,61.0326,61.0402,60.9868,61.0326,8130.0
2018-09-18 14:00:00,80.08,80.25,80.07,80.25,18724.0,61.0402,61.1698,61.0326,61.1698,18724.0
2018-09-18 14:30:00,80.25,80.26,80.17,80.18,25252.0,61.1698,61.1774,61.1088,61.1164,25252.0
2018-09-18 15:00:00,80.18,80.18,80.07,80.09,28138.0,61.1164,61.1164,61.0326,61.0478,28138.0
2018-09-18 15:30:00,80.1,80.13,80.02,80.09,82126.0,61.0554,61.0783,60.9944,61.0478,82126.0
2018-09-19 09:30:00,80.2,80.44,80.1,80.34,48357.0,61.1316,61.3146,61.0554,61.2384,48357.0
2018-09-19 10:00:00,80.35,80.38,80.03,80.06,101083.0,61.246,61.2688,61.0021,61.0249,101083.0
2018-09-19 10:30:00,80.07,80.23,79.97,80.22,38232.0,61.0326,61.1545,60.9563,61.1469,38232.0
2018-09-19 11:00:00,80.22,80.34,80.22,80.26,21315.0,61.1469,61.2384,61.1469,61.1774,21315.0
2018-09-19 11:30:00,80.25,80.41,80.23,80.41,15576.0,61.1698,61.2917,61.1545,61.2917,15576.0
2018-09-19 12:00:00,80.41,80.48,80.33,80.4,20857.0,61.2917,61.3451,61.2307,61.2841,20857.0
2018-09-19 12:30:00,80.4,80.48,80.4,80.47,18572.0,61.2841,61.3451,61.2841,61.3374,18572.0
2018-09-19 13:00:00,80.48,80.49,80.37,80.37,14476.0,61.3451,61.3527,61.2612,61.2612,14476.0
2018-09-19 13:30:00,80.37,80.43,80.36,80.4,14560.0,61.2612,61.307,61.2536,61.2841,14560.0
2018-09-19 14:00:00,80.4,80.42,80.36,80.36,20472.0,61.2841,61.2993,61.2536,61.2536,20472.0
2018-09-19 14:30:00,80.36,80.45,80.32,80.41,34428.0,61.2536,61.3222,61.2231,61.2917,34428.0
2018-09-19 15:00:00,80.41,80.48,80.41,80.44,32399.0,61.2917,61.3451,61.2917,61.3146,32399.0
2018-09-19 15:30:00,80.44,80.5,80.41,80.48,96799.0,61.3146,61.3603,61.2917,61.3451,96799.0
2018-09-20 09:30:00,80.88,81.14,80.73,80.92,102123.0,61.65,61.8481,61.5356,61.6805,102123.0
2018-09-20 10:00:00,80.95,81.02,80.83,80.83,52781.0,61.7033,61.7567,61.6119,61.6119,52781.0
2018-09-20 10:30:00,80.83,81.02,80.83,80.88,39980.0,61.6119,61.7567,61.6119,61.65,39980.0
2018-09-20 11:00:00,80.89,81.03,80.89,80.94,31179.0,61.6576,61.7643,61.6576,61.6957,31179.0
2018-09-20 11:30:00,80.94,81.17,80.93,81.08,46633.0,61.6957,61.871,61.6881,61.8024,46633.0
2018-09-20 12:00:00,81.1,81.15,81.06,81.12,25154.0,61.8177,61.8558,61.7872,61.8329,25154.0
2018-09-20 12:30:00,81.12,81.19,81.11,81.16,20503.0,61.8329,61.8863,61.8253,61.8634,20503.0
2018-09-20 13:00:00,81.15,81.22,81.12,81.16,44395.0,61.8558,61.9091,61.8329,61.8634,44395.0
2018-09-20 13:30:00,81.18,81.21,81.08,81.09,34324.0,61.8786,61.9015,61.8024,61.81,34324.0
2018-09-20 14:00:00,81.08,81.18,81.05,81.17,20204.0,61.8024,61.8786,61.7795,61.871,20204.0
2018-09-20 14:30:00,81.16,81.19,81.13,81.15,43021.0,61.8634,61.8863,61.8405,61.8558,43021.0
2018-09-20 15:00:00,81.16,81.19,81.12,81.17,54434.0,61.8634,61.8863,61.8329,61.871,54434.0
2018-09-20 15:30:00,81.18,81.19,81.01,81.07,130428.0,61.8786,61.8863,61.7491,61.7948,130428.0
2018-09-21 09:30:00,81.17,81.17,80.75,80.94,109927.0,61.871,61.871,61.5509,61.6957,109927.0
2018-09-21 10:00:00,80.94,80.96,80.86,80.88,79318.0,61.6957,61.7109,61.6347,61.65,79318.0
2018-09-21 10:30:00,80.9,80.91,80.77,80.81,61947.0,61.6652,61.6728,61.5661,61.5966,61947.0
2018-09-21 11:00:00,80.84,80.93,80.83,80.9,41205.0,61.6195,61.6881,61.6119,61.6652,41205.0
2018-09-21 11:30:00,80.89,81.03,80.86,81.01,61976.0,61.6576,61.7643,61.6347,61.7491,61976.0
2018-09-21 12:00:00,81.01,81.07,80.95,80.98,79132.0,61.7491,61.7948,61.7033,61.7262,79132.0
2018-09-21 12:30:00,80.99,81.08,80.95,80.98,43256.0,61.7338,61.8024,61.7033,61.7262,43256.0
2018-09-21 13:00:00,81.0,81.0,80.94,80.94,39119.0,61.7414,61.7414,61.6957,61.6957,39119.0
2018-09-21 13:30:00,80.95,80.95,80.74,80.81,49737.0,61.7033,61.7033,61.5433,61.5966,49737.0
2018-09-21 14:00:00,80.81,80.83,80.78,80.79,32856.0,61.5966,61.6119,61.5737,61.5814,32856.0
2018-09-21 14:30:00,80.78,80.78,80.67,80.68,49240.0,61.5737,61.5737,61.4899,61.4975,49240.0
2018-09-21 15:00:00,80.68,80.71,80.63,80.67,46975.0,61.4975,61.5204,61.4594,61.4899,46975.0
2018-09-21 15:30:00,80.67,80.76,80.58,80.59,144653.0,61.4899,61.5585,61.4213,61.4289,144653.0
2018-09-24 09:30:00,80.83,80.83,80.58,80.76,68662.0,61.6119,61.6119,61.4213,61.5585,68662.0
2018-09-24 10:00:00,80.76,80.76,80.55,80.59,36483.0,61.5585,61.5585,61.3984,61.4289,36483.0
2018-09-24 10:30:00,80.59,80.62,80.5,80.59,44105.0,61.4289,61.4518,61.3603,61.4289,44105.0
2018-09-24 11:00:00,80.61,80.62,80.45,80.52,21433.0,61.4442,61.4518,61.3222,61.3756,21433.0
2018-09-24 11:30:00,80.53,80.57,80.44,80.45,24045.0,61.3832,61.4137,61.3146,61.3222,24045.0
2018-09-24 12:00:00,80.45,80.49,80.41,80.41,25509.0,61.3222,61.3527,61.2917,61.2917,25509.0
2018-09-24 12:30:00,80.42,80.43,80.3,80.36,18937.0,61.2993,61.307,61.2079,61.2536,18937.0
2018-09-24 13:00:00,80.36,80.49,80.35,80.46,20162.0,61.2536,61.3527,61.246,61.3298,20162.0
2018-09-24 13:30:00,80.45,80.58,80.44,80.57,17299.0,61.3222,61.4213,61.3146,61.4137,17299.0
2018-09-24 14:00:00,80.57,80.58,80.54,80.57,21265.0,61.4137,61.4213,61.3908,61.4137,21265.0
2018-09-24 14:30:00,80.59,80.59,80.52,80.56,15512.0,61.4289,61.4289,61.3756,61.406,15512.0
2018-09-24 15:00:00,80.56,80.59,80.52,80.53,46653.0,61.406,61.4289,61.3756,61.3832,46653.0
2018-09-24 15:30:00,80.52,80.57,80.46,80.54,119066.0,61.3756,61.4137,61.3298,61.3908,119066.0
2018-09-25 09:30:00,80.7,80.91,80.58,80.82,52954.0,61.5128,61.6728,61.4213,61.6042,52954.0
2018-09-25 10:00:00,80.82,81.0,80.81,80.86,51739.0,61.6042,61.7414,61.5966,61.6347,51739.0
2018-09-25 10:30:00,80.85,80.89,80.74,80.84,13828.0,61.6271,61.6576,61.5433,61.6195,13828.0
2018-09-25 11:00:00,80.75,80.95,80.68,80.95,20735.0,61.5509,61.7033,61.4975,61.7033,20735.0
2018-09-25 11:30:00,80.95,80.96,80.89,80.93,12462.0,61.7033,61.7109,61.6576,61.6881,12462.0
2018-09-25 12:00:00,80.94,80.94,80.85,80.86,9543.0,61.6957,61.6957,61.6271,61.6347,9543.0
2018-09-25 12:30:00,80.85,80.85,80.76,80.82,11782.0,61.6271,61.6271,61.5585,61.6042,11782.0
2018-09-25 13:00:00,80.81,80.82,80.78,80.8,8298.0,61.5966,61.6042,61.5737,61.589,8298.0
2018-09-25 13:30:00,80.79,80.81,80.7,80.74,11793.0,61.5814,61.5966,61.5128,61.5433,11793.0
2018-09-25 14:00:00,80.73,80.85,80.73,80.79,72767.0,61.5356,61.6271,61.5356,61.5814,72767.0
2018-09-25 14:30:00,80.77,80.79,80.75,80.77,19990.0,61.5661,61.5814,61.5509,61.5661,19990.0
2018-09-25 15:00:00,80.77,80.82,80.77,80.79,32713.0,61.5661,61.6042,61.5661,61.5814,32713.0
2018-09-25 15:30:00,80.79,80.82,80.63,80.67,143909.0,61.5814,61.6042,61.4594,61.4899,143909.0
2018-09-26 09:30:00,80.71,81.03,80.65,80.97,40258.0,61.5204,61.7643,61.4746,61.7186,40258.0
2018-09-26 10:00:00,80.97,81.0,80.85,80.92,33292.0,61.7186,61.7414,61.6271,61.6805,33292.0
2018-09-26 10:30:00,80.92,81.0,80.89,80.95,22943.0,61.6805,61.7414,61.6576,61.7033,22943.0
2018-09-26 11:00:00,80.95,81.02,80.9,80.94,16265.0,61.7033,61.7567,61.6652,61.6957,16265.0
2018-09-26 11:30:00,80.93,81.0,80.9,80.97,26860.0,61.6881,61.7414,61.6652,61.7186,26860.0
2018-09-26 12:00:00,80.96,80.99,80.78,80.78,11655.0,61.7109,61.7338,61.5737,61.5737,11655.0
2018-09-26 12:30:00,80.8,80.81,80.74,80.78,13442.0,61.589,61.5966,61.5433,61.5737,13442.0
2018-09-26 13:00:00,80.79,80.81,80.62,80.64,21694.0,61.5814,61.5966,61.4518,61.467,21694.0
2018-09-26 13:30:00,80.63,80.63,80.46,80.46,43656.0,61.4594,61.4594,61.3298,61.3298,43656.0
2018-09-26 14:00:00,80.47,80.68,80.45,80.47,74440.0,61.3374,61.4975,61.3222,61.3374,74440.0
2018-09-26 14:30:00,80.45,80.5,80.32,80.45,26897.0,61.3222,61.3603,61.2231,61.3222,26897.0
2018-09-26 15:00:00,80.45,80.46,80.29,80.29,50156.0,61.3222,61.3298,61.2002,61.2002,50156.0
2018-09-26 15:30:00,80.28,80.3,80.12,80.21,109844.0,61.1926,61.2079,61.0707,61.1393,109844.0
2018-09-27 09:30:00,80.12,80.3,80.02,80.25,62078.0,61.0707,61.2079,60.9944,61.1698,62078.0
2018-09-27 10:00:00,80.24,80.52,80.24,80.44,42559.0,61.1621,61.3756,61.1621,61.3146,42559.0
2018-09-27 10:30:00,80.46,80.53,80.4,80.41,35840.0,61.3298,61.3832,61.2841,61.2917,35840.0
2018-09-27 11:00:00,80.43,80.47,80.39,80.46,28376.0,61.307,61.3374,61.2765,61.3298,28376.0
2018-09-27 11:30:00,80.47,80.54,80.4,80.49,22749.0,61.3374,61.3908,61.2841,61.3527,22749.0
2018-09-27 12:00:00,80.49,80.59,80.48,80.55,27363.0,61.3527,61.4289,61.3451,61.3984,27363.0
2018-09-27 12:30:00,80.55,80.57,80.51,80.54,12844.0,61.3984,61.4137,61.3679,61.3908,12844.0
2018-09-27 13:00:00,80.54,80.54,80.34,80.39,22210.0,61.3908,61.3908,61.2384,61.2765,22210.0
2018-09-27 13:30:00,80.39,80.48,80.39,80.46,14646.0,61.2765,61.3451,61.2765,61.3298,14646.0
2018-09-27 14:00:00,80.45,80.46,80.38,80.4,12785.0,61.3222,61.3298,61.2688,61.2841,12785.0
2018-09-27 14:30:00,80.4,80.4,80.3,80.3,43869.0,61.2841,61.2841,61.2079,61.2079,43869.0
2018-09-27 15:00:00,80.31,80.34,80.27,80.28,67817.0,61.2155,61.2384,61.185,61.1926,67817.0
2018-09-27 15:30:00,80.27,80.27,80.12,80.24,105606.0,61.185,61.185,61.0707,61.1621,105606.0
2018-09-28 09:30:00,80.39,80.51,80.2,80.29,73464.0,61.2765,61.3679,61.1316,61.2002,73464.0
2018-09-28 10:00:00,80.3,80.39,80.27,80.31,47950.0,61.2079,61.2765,61.185,61.2155,47950.0
2018-09-28 10:30:00,80.32,80.57,80.3,80.56,37885.0,61.2231,61.4137,61.2079,61.406,37885.0
2018-09-28 11:00:00,80.55,80.64,80.38,80.38,29709.0,61.3984,61.467,61.2688,61.2688,29709.0
2018-09-28 11:30:00,80.41,80.46,80.29,80.31,24129.0,61.2917,61.3298,61.2002,61.2155,24129.0
2018-09-28 12:00:00,80.32,80.33,80.17,80.17,17144.0,61.2231,61.2307,61.1088,61.1088,17144.0
2018-09-28 12:30:00,80.17,80.2,80.1,80.17,28528.0,61.1088,61.1316,61.0554,61.1088,28528.0
2018-09-28 13:00:00,80.17,80.38,80.14,80.38,20803.0,61.1088,61.2688,61.0859,61.2688,20803.0
2018-09-28 13:30:00,80.38,80.46,80.35,80.37,21382.0,61.2688,61.3298,61.246,61.2612,21382.0
2018-09-28 14:00:00,80.37,80.37,80.26,80.29,14723.0,61.2612,61.2612,61.1774,61.2002,14723.0
2018-09-28 14:30:00,80.28,80.28,80.12,80.14,13865.0,61.1926,61.1926,61.0707,61.0859,13865.0
2018-09-28 15:00:00,80.14,80.17,80.07,80.08,21243.0,61.0859,61.1088,61.0326,61.0402,21243.0
2018-09-28 15:30:00,80.07,80.29,80.0,80.19,209032.0,61.0326,61.2002,60.9792,61.124,209032.0
2018-10-01 09:30:00,81.5,81.56,81.09,81.24,160845.0,62.1226,62.1683,61.81,61.9244,160845.0
2018-10-01 10:00:00,81.26,81.37,81.08,81.09,43443.0,61.9396,62.0235,61.8024,61.81,43443.0
2018-10-01 10:30:00,81.1,81.15,80.72,80.9,42066.0,61.8177,61.8558,61.528,61.6652,42066.0
2018-10-01 11:00:00,80.9,81.02,80.84,80.89,32091.0,61.6652,61.7567,61.6195,61.6576,32091.0
2018-10-01 11:30:00,80.88,81.05,80.84,81.01,26734.0,61.65,61.7795,61.6195,61.7491,26734.0
2018-10-01 12:00:00,81.02,81.06,80.75,80.75,50132.0,61.7567,61.7872,61.5509,61.5509,50132.0
2018-10-01 12:30:00,80.74,80.76,80.55,80.62,30754.0,61.5433,61.5585,61.3984,61.4518,30754.0
2018-10-01 13:00:00,80.64,80.94,80.64,80.93,20554.0,61.467,61.6957,61.467,61.6881,20554.0
2018-10-01 13:30:00,80.95,80.97,80.9,80.91,14030.0,61.7033,61.7186,61.6652,61.6728,14030.0
2018-10-01 14:00:00,80.92,81.01,80.86,81.0,14823.0,61.6805,61.7491,61.6347,61.7414,14823.0
2018-10-01 14:30:00,80.99,80.99,80.86,80.95,16773.0,61.7338,61.7338,61.6347,61.7033,16773.0
2018-10-01 15:00:00,80.95,80.98,80.8,80.84,27975.0,61.7033,61.7262,61.589,61.6195,27975.0
2018-10-01 15:30:00,80.85,80.89,80.78,80.88,70215.0,61.6271,61.6576,61.5737,61.65,70215.0
2018-10-02 09:30:00,80.75,80.75,80.04,80.1,86997.0,61.5509,61.5509,61.0097,61.0554,86997.0
2018-10-02 10:00:00,80.12,80.18,79.8,79.89,81996.0,61.0707,61.1164,60.8267,60.8953,81996.0
2018-10-02 10:30:00,79.91,80.12,79.78,80.03,54822.0,60.9106,61.0707,60.8115,61.0021,54822.0
2018-10-02 11:00:00,80.05,80.24,80.01,80.09,28602.0,61.0173,61.1621,60.9868,61.0478,28602.0
2018-10-02 11:30:00,80.1,80.14,79.98,80.08,32098.0,61.0554,61.0859,60.9639,61.0402,32098.0
2018-10-02 12:00:00,80.08,80.18,79.92,80.02,19295.0,61.0402,61.1164,60.9182,60.9944,19295.0
2018-10-02 12:30:00,80.01,80.03,79.96,80.0,18371.0,60.9868,61.0021,60.9487,60.9792,18371.0
2018-10-02 13:00:00,79.99,80.08,79.94,80.05,24317.0,60.9716,61.0402,60.9335,61.0173,24317.0
2018-10-02 13:30:00,80.05,80.14,80.04,80.11,24424.0,61.0173,61.0859,61.0097,61.063,24424.0
2018-10-02 14:00:00,80.12,80.24,80.07,80.23,30955.0,61.0707,61.1621,61.0326,61.1545,30955.0
2018-10-02 14:30:00,80.23,80.26,80.16,80.22,29044.0,61.1545,61.1774,61.1012,61.1469,29044.0
2018-10-02 15:00:00,80.21,80.21,80.14,80.18,37653.0,61.1393,61.1393,61.0859,61.1164,37653.0
2018-10-02 15:30:00,80.19,80.3,80.16,80.23,89188.0,61.124,61.2079,61.1012,61.1545,89188.0
2018-10-03 09:30:00,80.49,80.49,79.97,80.14,84572.0,61.3527,61.3527,60.9563,61.0859,84572.0
2018-10-03 10:00:00,80.12,80.43,80.11,80.37,43146.0,61.0707,61.307,61.063,61.2612,43146.0
2018-10-03 10:30:00,80.36,80.42,80.28,80.36,47089.0,61.2536,61.2993,61.1926,61.2536,47089.0
2018-10-03 11:00:00,80.36,80.37,80.19,80.25,50914.0,61.2536,61.2612,61.124,61.1698,50914.0
2018-10-03 11:30:00,80.26,80.47,80.21,80.45,38445.0,61.1774,61.3374,61.1393,61.3222,38445.0
2018-10-03 12:00:00,80.44,80.48,80.35,80.4,21007.0,61.3146,61.3451,61.246,61.2841,21007.0
2018-10-03 12:30:00,80.38,80.4,80.26,80.27,13981.0,61.2688,61.2841,61.1774,61.185,13981.0
2018-10-03 13:00:00,80.28,80.38,80.28,80.34,10314.0,61.1926,61.2688,61.1926,61.2384,10314.0
2018-10-03 13:30:00,80.35,80.4,80.34,80.4,8405.0,61.246,61.2841,61.2384,61.2841,8405.0
2018-10-03 14:00:00,80.41,80.41,80.27,80.3,14107.0,61.2917,61.2917,61.185,61.2079,14107.0
2018-10-03 14:30:00,80.28,80.28,80.04,80.12,33802.0,61.1926,61.1926,61.0097,61.0707,33802.0
2018-10-03 15:00:00,80.12,80.14,79.98,80.03,31008.0,61.0707,61.0859,60.9639,61.0021,31008.0
2018-10-03 15:30:00,80.03,80.2,80.03,80.2,55023.0,61.0021,61.1316,61.0021,61.1316,55023.0
2018-10-04 09:30:00,80.1,80.22,79.78,79.98,74881.0,61.0554,61.1469,60.8115,60.9639,74881.0
2018-10-04 10:00:00,79.96,80.08,79.86,79.89,48167.0,60.9487,61.0402,60.8725,60.8953,48167.0
2018-10-04 10:30:00,79.85,80.08,79.73,79.99,26980.0,60.8649,61.0402,60.7734,60.9716,26980.0
2018-10-04 11:00:00,80.01,80.03,79.91,79.93,21951.0,60.9868,61.0021,60.9106,60.9258,21951.0
2018-10-04 11:30:00,79.92,79.94,79.77,79.78,25946.0,60.9182,60.9335,60.8039,60.8115,25946.0
2018-10-04 12:00:00,79.78,79.8,79.6,79.64,32873.0,60.8115,60.8267,60.6743,60.7048,32873.0
2018-10-04 12:30:00,79.64,79.75,79.63,79.67,14860.0,60.7048,60.7886,60.6972,60.7277,14860.0
2018-10-04 13:00:00,79.65,79.67,79.58,79.67,16344.0,60.7124,60.7277,60.6591,60.7277,16344.0
2018-10-04 13:30:00,79.67,79.75,79.58,79.72,12550.0,60.7277,60.7886,60.6591,60.7658,12550.0
2018-10-04 14:00:00,79.72,79.73,79.63,79.65,17832.0,60.7658,60.7734,60.6972,60.7124,17832.0
2018-10-04 14:30:00,79.64,79.98,79.64,79.96,23691.0,60.7048,60.9639,60.7048,60.9487,23691.0
2018-10-04 15:00:00,79.96,80.01,79.83,79.83,41251.0,60.9487,60.9868,60.8496,60.8496,41251.0
2018-10-04 15:30:00,79.83,80.01,79.8,79.96,74662.0,60.8496,60.9868,60.8267,60.9487,74662.0
2018-10-05 09:30:00,80.01,80.12,79.73,80.0,44565.0,60.9868,61.0707,60.7734,60.9792,44565.0
2018-10-05 10:00:00,79.98,80.03,79.78,79.86,38170.0,60.9639,61.0021,60.8115,60.8725,38170.0
2018-10-05 10:30:00,79.85,79.95,79.8,79.86,18554.0,60.8649,60.9411,60.8267,60.8725,18554.0
2018-10-05 11:00:00,79.88,79.89,79.68,79.69,21050.0,60.8877,60.8953,60.7353,60.7429,21050.0
2018-10-05 11:30:00,79.68,79.73,79.6,79.6,38760.0,60.7353,60.7734,60.6743,60.6743,38760.0
2018-10-05 12:00:00,79.6,79.67,79.59,79.64,13012.0,60.6743,60.7277,60.6667,60.7048,13012.0
2018-10-05 12:30:00,79.63,79.64,79.54,79.58,34176.0,60.6972,60.7048,60.6286,60.6591,34176.0
2018-10-05 13:00:00,79.57,79.57,79.44,79.45,17741.0,60.6514,60.6514,60.5523,60.56,17741.0
2018-10-05 13:30:00,79.46,79.57,79.46,79.52,28878.0,60.5676,60.6514,60.5676,60.6133,28878.0
2018-10-05 14:00:00,79.51,79.53,79.41,79.44,18082.0,60.6057,60.6209,60.5295,60.5523,18082.0
2018-10-05 14:30:00,79.44,79.49,79.43,79.46,14797.0,60.5523,60.5905,60.5447,60.5676,14797.0
2018-10-05 15:00:00,79.47,79.58,79.45,79.49,26678.0,60.5752,60.6591,60.56,60.5905,26678.0
2018-10-05 15:30:00,79.48,79.53,79.34,79.47,110242.0,60.5828,60.6209,60.4761,60.5752,110242.0
2018-10-08 09:30:00,79.2,79.29,78.95,79.08,25244.0,60.3694,60.438,60.1788,60.2779,25244.0
2018-10-08 10:00:00,79.09,79.18,79.02,79.06,31378.0,60.2856,60.3542,60.2322,60.2627,31378.0
2018-10-08 10:30:00,79.05,79.08,78.88,78.94,23889.0,60.2551,60.2779,60.1255,60.1712,23889.0
2018-10-08 11:00:00,78.94,78.94,78.77,78.82,20716.0,60.1712,60.1712,60.0416,60.0798,20716.0
2018-10-08 11:30:00,78.82,78.92,78.78,78.83,20857.0,60.0798,60.156,60.0493,60.0874,20857.0
2018-10-08 12:00:00,78.82,79.04,78.8,79.02,24239.0,60.0798,60.2474,60.0645,60.2322,24239.0
2018-10-08 12:30:00,79.02,79.03,78.87,78.88,13856.0,60.2322,60.2398,60.1179,60.1255,13856.0
2018-10-08 13:00:00,78.87,78.96,78.82,78.86,20493.0,60.1179,60.1865,60.0798,60.1102,20493.0
2018-10-08 13:30:00,78.86,78.92,78.86,78.88,7864.0,60.1102,60.156,60.1102,60.1255,7864.0
2018-10-08 14:00:00,78.88,79.19,78.88,79.13,24602.0,60.1255,60.3618,60.1255,60.316,24602.0
2018-10-08 14:30:00,79.14,79.22,79.02,79.03,14685.0,60.3237,60.3846,60.2322,60.2398,14685.0
2018-10-08 15:00:00,79.01,79.19,79.01,79.16,18309.0,60.2246,60.3618,60.2246,60.3389,18309.0
2018-10-08 15:30:00,79.17,79.24,79.13,79.13,35075.0,60.3465,60.3999,60.316,60.316,35075.0
2018-10-09 09:30:00,78.86,79.14,78.56,79.09,61169.0,60.1102,60.3237,59.8816,60.2856,61169.0
2018-10-09 10:00:00,79.12,79.62,79.0,79.52,108262.0,60.3084,60.6895,60.217,60.6133,108262.0
2018-10-09 10:30:00,79.52,79.57,79.2,79.21,34639.0,60.6133,60.6514,60.3694,60.377,34639.0
2018-10-09 11:00:00,79.19,79.21,79.01,79.17,24314.0,60.3618,60.377,60.2246,60.3465,24314.0
2018-10-09 11:30:00,79.14,79.14,78.99,79.11,38529.0,60.3237,60.3237,60.2093,60.3008,38529.0
2018-10-09 12:00:00,79.09,79.21,79.07,79.21,10576.0,60.2856,60.377,60.2703,60.377,10576.0
2018-10-09 12:30:00,79.2,79.23,79.0,79.02,17270.0,60.3694,60.3923,60.217,60.2322,17270.0
2018-10-09 13:00:00,79.01,79.05,78.94,79.05,23198.0,60.2246,60.2551,60.1712,60.2551,23198.0
2018-10-09 13:30:00,79.07,79.11,79.02,79.03,20535.0,60.2703,60.3008,60.2322,60.2398,20535.0
2018-10-09 14:00:00,79.02,79.12,78.99,79.1,13760.0,60.2322,60.3084,60.2093,60.2932,13760.0
2018-10-09 14:30:00,79.1,79.18,79.08,79.15,13020.0,60.2932,60.3542,60.2779,60.3313,13020.0
2018-10-09 15:00:00,79.14,79.14,78.99,79.02,20156.0,60.3237,60.3237,60.2093,60.2322,20156.0
2018-10-09 15:30:00,79.01,79.09,78.96,79.03,61688.0,60.2246,60.2856,60.1865,60.2398,61688.0
2018-10-10 09:30:00,79.13,79.13,78.58,78.58,87033.0,60.316,60.316,59.8968,59.8968,87033.0
2018-10-10 10:00:00,78.57,78.65,78.37,78.46,60036.0,59.8892,59.9502,59.7367,59.8053,60036.0
2018-10-10 10:30:00,78.46,78.68,78.42,78.56,36315.0,59.8053,59.973,59.7749,59.8816,36315.0
2018-10-10 11:00:00,78.55,78.55,78.16,78.17,44538.0,59.8739,59.8739,59.5767,59.5843,44538.0
2018-10-10 11:30:00,78.17,78.3,78.1,78.19,28124.0,59.5843,59.6834,59.5309,59.5995,28124.0
2018-10-10 12:00:00,78.18,78.26,78.06,78.14,17452.0,59.5919,59.6529,59.5004,59.5614,17452.0
2018-10-10 12:30:00,78.15,78.2,78.08,78.09,28663.0,59.569,59.6072,59.5157,59.5233,28663.0
2018-10-10 13:00:00,78.07,78.12,77.93,78.05,68571.0,59.5081,59.5462,59.4014,59.4928,68571.0
2018-10-10 13:30:00,78.04,78.04,77.87,77.92,34711.0,59.4852,59.4852,59.3556,59.3937,34711.0
2018-10-10 14:00:00,77.93,77.93,77.65,77.73,61985.0,59.4014,59.4014,59.1879,59.2489,61985.0
2018-10-10 14:30:00,77.73,77.79,77.6,77.68,48871.0,59.2489,59.2946,59.1498,59.2108,48871.0
2018-10-10 15:00:00,77.66,77.66,77.43,77.58,84777.0,59.1956,59.1956,59.0202,59.1346,84777.0
2018-10-10 15:30:00,77.57,77.57,77.14,77.15,267622.0,59.127,59.127,58.7992,58.8068,267622.0
2018-10-11 09:30:00,76.65,76.81,76.23,76.5,119695.0,58.4257,58.5476,58.1055,58.3114,119695.0
2018-10-11 10:00:00,76.49,76.64,76.05,76.16,180402.0,58.3037,58.4181,57.9683,58.0522,180402.0
2018-10-11 10:30:00,76.12,76.35,76.03,76.04,43145.0,58.0217,58.197,57.9531,57.9607,43145.0
2018-10-11 11:00:00,76.07,76.07,75.65,75.85,110976.0,57.9836,57.9836,57.6635,57.8159,110976.0
2018-10-11 11:30:00,75.91,76.23,75.82,76.14,49391.0,57.8616,58.1055,57.793,58.0369,49391.0
2018-10-11 12:00:00,76.12,76.49,76.12,76.36,35455.0,58.0217,58.3037,58.0217,58.2046,35455.0
2018-10-11 12:30:00,76.34,76.37,76.24,76.31,38577.0,58.1894,58.2123,58.1132,58.1665,38577.0
2018-10-11 13:00:00,76.31,76.54,76.18,76.42,42939.0,58.1665,58.3418,58.0674,58.2504,42939.0
2018-10-11 13:30:00,76.44,76.51,76.33,76.46,49328.0,58.2656,58.319,58.1818,58.2809,49328.0
2018-10-11 14:00:00,76.43,76.46,76.22,76.29,48721.0,58.258,58.2809,58.0979,58.1513,48721.0
2018-10-11 14:30:00,76.29,76.29,75.73,75.96,138524.0,58.1513,58.1513,57.7244,57.8997,138524.0
2018-10-11 15:00:00,75.95,76.42,75.91,76.26,114763.0,57.8921,58.2504,57.8616,58.1284,114763.0
2018-10-11 15:30:00,76.26,76.34,75.72,75.78,229721.0,58.1284,58.1894,57.7168,57.7625,229721.0
2018-10-12 09:30:00,76.88,76.92,75.98,76.08,144295.0,58.601,58.6315,57.915,57.9912,144295.0
2018-10-12 10:00:00,76.07,76.15,75.56,75.74,61797.0,57.9836,58.0446,57.5948,57.7321,61797.0
2018-10-12 10:30:00,75.67,76.06,75.67,75.97,45889.0,57.6787,57.976,57.6787,57.9074,45889.0
2018-10-12 11:00:00,75.89,76.01,75.79,75.81,19746.0,57.8464,57.9379,57.7702,57.7854,19746.0
2018-10-12 11:30:00,75.81,75.92,75.76,75.87,41918.0,57.7854,57.8693,57.7473,57.8311,41918.0
2018-10-12 12:00:00,75.84,75.88,75.75,75.79,36422.0,57.8083,57.8388,57.7397,57.7702,36422.0
2018-10-12 12:30:00,75.78,75.79,75.45,75.61,54417.0,57.7625,57.7702,57.511,57.633,54417.0
2018-10-12 13:00:00,75.58,75.7,75.5,75.54,44152.0,57.6101,57.7016,57.5491,57.5796,44152.0
2018-10-12 13:30:00,75.5,75.68,75.44,75.58,28132.0,57.5491,57.6863,57.5034,57.6101,28132.0
2018-10-12 14:00:00,75.57,75.66,75.43,75.65,35763.0,57.6025,57.6711,57.4958,57.6635,35763.0
2018-10-12 14:30:00,75.65,75.65,75.4,75.61,34260.0,57.6635,57.6635,57.4729,57.633,34260.0
2018-10-12 15:00:00,75.62,75.85,75.55,75.84,51768.0,57.6406,57.8159,57.5872,57.8083,51768.0
2018-10-12 15:30:00,75.82,75.95,75.7,75.77,111915.0,57.793,57.8921,57.7016,57.7549,111915.0
2018-10-15 09:30:00,76.03,76.39,75.76,75.78,58674.0,57.9531,58.2275,57.7473,57.7625,58674.0
2018-10-15 10:00:00,75.77,75.79,75.34,75.59,48316.0,57.7549,57.7702,57.4272,57.6177,48316.0
2018-10-15 10:30:00,75.57,75.81,75.57,75.75,25313.0,57.6025,57.7854,57.6025,57.7397,25313.0
2018-10-15 11:00:00,75.75,76.06,75.75,75.99,32888.0,57.7397,57.976,57.7397,57.9226,32888.0
2018-10-15 11:30:00,75.98,76.06,75.85,75.85,29849.0,57.915,57.976,57.8159,57.8159,29849.0
2018-10-15 12:00:00,75.84,76.0,75.82,75.99,32483.0,57.8083,57.9302,57.793,57.9226,32483.0
2018-10-15 12:30:00,75.97,76.05,75.94,75.97,22897.0,57.9074,57.9683,57.8845,57.9074,22897.0
2018-10-15 13:00:00,75.99,76.17,75.99,76.04,26846.0,57.9226,58.0598,57.9226,57.9607,26846.0
2018-10-15 13:30:00,76.03,76.15,76.01,76.11,16202.0,57.9531,58.0446,57.9379,58.0141,16202.0
2018-10-15 14:00:00,76.07,76.13,76.03,76.04,23657.0,57.9836,58.0293,57.9531,57.9607,23657.0
2018-10-15 14:30:00,76.03,76.26,76.01,76.24,25853.0,57.9531,58.1284,57.9379,58.1132,25853.0
2018-10-15 15:00:00,76.24,76.24,75.94,75.96,24971.0,58.1132,58.1132,57.8845,57.8997,24971.0
2018-10-15 15:30:00,75.94,75.99,75.76,75.77,85309.0,57.8845,57.9226,57.7473,57.7549,85309.0
2018-10-16 09:30:00,76.25,76.35,76.09,76.11,74476.0,58.1208,58.197,57.9988,58.0141,74476.0
2018-10-16 10:00:00,76.12,76.47,76.12,76.33,60276.0,58.0217,58.2885,58.0217,58.1818,60276.0
2018-10-16 10:30:00,76.33,76.51,76.3,76.45,58241.0,58.1818,58.319,58.1589,58.2732,58241.0
2018-10-16 11:00:00,76.45,76.57,76.42,76.53,50100.0,58.2732,58.3647,58.2504,58.3342,50100.0
2018-10-16 11:30:00,76.53,76.58,76.44,76.49,35615.0,58.3342,58.3723,58.2656,58.3037,35615.0
2018-10-16 12:00:00,76.5,76.53,76.46,76.48,28724.0,58.3114,58.3342,58.2809,58.2961,28724.0
2018-10-16 12:30:00,76.48,76.56,76.45,76.56,25556.0,58.2961,58.3571,58.2732,58.3571,25556.0
2018-10-16 13:00:00,76.55,76.66,76.52,76.65,27008.0,58.3495,58.4333,58.3266,58.4257,27008.0
2018-10-16 13:30:00,76.65,76.89,76.64,76.75,65796.0,58.4257,58.6086,58.4181,58.5019,65796.0
2018-10-16 14:00:00,76.75,76.88,76.72,76.86,53435.0,58.5019,58.601,58.479,58.5858,53435.0
2018-10-16 14:30:00,76.86,76.93,76.79,76.79,49742.0,58.5858,58.6391,58.5324,58.5324,49742.0
2018-10-16 15:00:00,76.77,76.82,76.72,76.72,38272.0,58.5172,58.5553,58.479,58.479,38272.0
2018-10-16 15:30:00,76.7,76.94,76.68,76.88,175635.0,58.4638,58.6467,58.4486,58.601,175635.0
2018-10-17 09:30:00,76.85,76.85,76.53,76.71,65043.0,58.5781,58.5781,58.3342,58.4714,65043.0
2018-10-17 10:00:00,76.69,76.76,76.55,76.76,35874.0,58.4562,58.5095,58.3495,58.5095,35874.0
2018-10-17 10:30:00,76.74,76.75,76.41,76.45,40803.0,58.4943,58.5019,58.2428,58.2732,40803.0
2018-10-17 11:00:00,76.44,76.71,76.36,76.71,43016.0,58.2656,58.4714,58.2046,58.4714,43016.0
2018-10-17 11:30:00,76.72,76.93,76.72,76.83,30517.0,58.479,58.6391,58.479,58.5629,30517.0
2018-10-17 12:00:00,76.84,76.89,76.77,76.78,29823.0,58.5705,58.6086,58.5172,58.5248,29823.0
2018-10-17 12:30:00,76.8,76.93,76.76,76.92,22755.0,58.54,58.6391,58.5095,58.6315,22755.0
2018-10-17 13:00:00,76.92,76.95,76.79,76.81,19947.0,58.6315,58.6544,58.5324,58.5476,19947.0
2018-10-17 13:30:00,76.8,76.87,76.76,76.8,13070.0,58.54,58.5934,58.5095,58.54,13070.0
2018-10-17 14:00:00,76.78,76.88,76.58,76.62,36757.0,58.5248,58.601,58.3723,58.4028,36757.0
2018-10-17 14:30:00,76.6,76.8,76.6,76.74,25717.0,58.3876,58.54,58.3876,58.4943,25717.0
2018-10-17 15:00:00,76.74,76.81,76.71,76.8,43308.0,58.4943,58.5476,58.4714,58.54,43308.0
2018-10-17 15:30:00,76.78,76.87,76.66,76.81,89548.0,58.5248,58.5934,58.4333,58.5476,89548.0
2018-10-18 09:30:00,76.64,76.67,76.33,76.38,54752.0,58.4181,58.4409,58.1818,58.2199,54752.0
2018-10-18 10:00:00,76.38,76.54,76.26,76.53,28611.0,58.2199,58.3418,58.1284,58.3342,28611.0
2018-10-18 10:30:00,76.53,76.56,76.4,76.43,22986.0,58.3342,58.3571,58.2351,58.258,22986.0
2018-10-18 11:00:00,76.43,76.45,76.05,76.11,30533.0,58.258,58.2732,57.9683,58.0141,30533.0
2018-10-18 11:30:00,76.11,76.16,75.89,75.89,89972.0,58.0141,58.0522,57.8464,57.8464,89972.0
2018-10-18 12:00:00,75.89,76.05,75.81,76.02,31475.0,57.8464,57.9683,57.7854,57.9455,31475.0
2018-10-18 12:30:00,75.99,76.05,75.89,75.92,28512.0,57.9226,57.9683,57.8464,57.8693,28512.0
2018-10-18 13:00:00,75.9,75.91,75.64,75.7,28569.0,57.854,57.8616,57.6558,57.7016,28569.0
2018-10-18 13:30:00,75.69,75.74,75.58,75.66,45819.0,57.6939,57.7321,57.6101,57.6711,45819.0
2018-10-18 14:00:00,75.66,75.84,75.62,75.71,33704.0,57.6711,57.8083,57.6406,57.7092,33704.0
2018-10-18 14:30:00,75.71,75.83,75.64,75.76,48192.0,57.7092,57.8007,57.6558,57.7473,48192.0
2018-10-18 15:00:00,75.75,75.78,75.6,75.68,30366.0,57.7397,57.7625,57.6253,57.6863,30366.0
2018-10-18 15:30:00,75.66,75.73,75.6,75.69,105964.0,57.6711,57.7244,57.6253,57.6939,105964.0
2018-10-19 09:30:00,75.66,76.11,75.62,76.04,43821.0,57.6711,58.0141,57.6406,57.9607,43821.0
2018-10-19 10:00:00,76.04,76.08,75.89,75.93,43516.0,57.9607,57.9912,57.8464,57.8769,43516.0
2018-10-19 10:30:00,75.92,76.03,75.89,76.01,29087.0,57.8693,57.9531,57.8464,57.9379,29087.0
2018-10-19 11:00:00,76.02,76.07,75.84,75.85,28113.0,57.9455,57.9836,57.8083,57.8159,28113.0
2018-10-19 11:30:00,75.86,75.9,75.8,75.86,32071.0,57.8235,57.854,57.7778,57.8235,32071.0
2018-10-19 12:00:00,75.87,75.89,75.67,75.7,41506.0,57.8311,57.8464,57.6787,57.7016,41506.0
2018-10-19 12:30:00,75.7,75.77,75.64,75.74,21432.0,57.7016,57.7549,57.6558,57.7321,21432.0
2018-10-19 13:00:00,75.75,75.76,75.67,75.74,21523.0,57.7397,57.7473,57.6787,57.7321,21523.0
2018-10-19 13:30:00,75.72,75.81,75.7,75.78,28363.0,57.7168,57.7854,57.7016,57.7625,28363.0
2018-10-19 14:00:00,75.77,75.77,75.53,75.58,32227.0,57.7549,57.7549,57.572,57.6101,32227.0
2018-10-19 14:30:00,75.57,75.6,75.5,75.58,15320.0,57.6025,57.6253,57.5491,57.6101,15320.0
2018-10-19 15:00:00,75.58,75.61,75.45,75.55,33345.0,57.6101,57.633,57.511,57.5872,33345.0
2018-10-19 15:30:00,75.54,75.58,75.43,75.46,130920.0,57.5796,57.6101,57.4958,57.5186,130920.0
2018-10-22 09:30:00,75.65,75.65,74.92,75.0,86346.0,57.6635,57.6635,57.107,57.168,86346.0
2018-10-22 10:00:00,75.01,75.02,74.83,74.91,92237.0,57.1756,57.1832,57.0384,57.0994,92237.0
2018-10-22 10:30:00,74.9,75.26,74.81,75.22,70039.0,57.0918,57.3662,57.0232,57.3357,70039.0
2018-10-22 11:00:00,75.21,75.21,74.88,74.88,36549.0,57.3281,57.3281,57.0765,57.0765,36549.0
2018-10-22 11:30:00,74.88,74.94,74.82,74.9,36293.0,57.0765,57.1223,57.0308,57.0918,36293.0
2018-10-22 12:00:00,74.91,74.97,74.81,74.84,34876.0,57.0994,57.1451,57.0232,57.046,34876.0
2018-10-22 12:30:00,74.83,74.9,74.82,74.89,28924.0,57.0384,57.0918,57.0308,57.0841,28924.0
2018-10-22 13:00:00,74.89,75.09,74.89,75.09,24868.0,57.0841,57.2366,57.0841,57.2366,24868.0
2018-10-22 13:30:00,75.08,75.1,74.96,75.02,28630.0,57.229,57.2442,57.1375,57.1832,28630.0
2018-10-22 14:00:00,75.02,75.13,75.02,75.05,33501.0,57.1832,57.2671,57.1832,57.2061,33501.0
2018-10-22 14:30:00,75.03,75.03,74.93,74.99,28979.0,57.1909,57.1909,57.1146,57.1604,28979.0
2018-10-22 15:00:00,74.98,75.06,74.97,75.01,38922.0,57.1527,57.2137,57.1451,57.1756,38922.0
2018-10-22 15:30:00,75.0,75.07,74.97,75.0,128538.0,57.168,57.2214,57.1451,57.168,128538.0
2018-10-23 09:30:00,74.44,74.44,73.97,74.36,137306.0,56.7411,56.7411,56.3829,56.6802,137306.0
2018-10-23 10:00:00,74.36,74.41,73.79,73.9,121007.0,56.6802,56.7183,56.2457,56.3295,121007.0
2018-10-23 10:30:00,73.9,74.25,73.72,74.22,68829.0,56.3295,56.5963,56.1923,56.5734,68829.0
2018-10-23 11:00:00,74.24,74.54,74.21,74.47,51799.0,56.5887,56.8174,56.5658,56.764,51799.0
2018-10-23 11:30:00,74.48,74.5,74.24,74.28,45702.0,56.7716,56.7869,56.5887,56.6192,45702.0
2018-10-23 12:00:00,74.27,74.48,74.27,74.44,33130.0,56.6116,56.7716,56.6116,56.7411,33130.0
2018-10-23 12:30:00,74.45,74.51,74.38,74.44,27073.0,56.7488,56.7945,56.6954,56.7411,27073.0
2018-10-23 13:00:00,74.48,74.71,74.48,74.64,51098.0,56.7716,56.9469,56.7716,56.8936,51098.0
2018-10-23 13:30:00,74.64,74.74,74.52,74.54,40002.0,56.8936,56.9698,56.8021,56.8174,40002.0
2018-10-23 14:00:00,74.55,75.03,74.55,75.02,42869.0,56.825,57.1909,56.825,57.1832,42869.0
2018-10-23 14:30:00,75.03,75.28,75.03,75.27,77327.0,57.1909,57.3814,57.1909,57.3738,77327.0
2018-10-23 15:00:00,75.26,75.42,75.22,75.3,99927.0,57.3662,57.4881,57.3357,57.3967,99927.0
2018-10-23 15:30:00,75.3,75.3,75.14,75.2,211738.0,57.3967,57.3967,57.2747,57.3204,211738.0
2018-10-24 09:30:00,74.21,74.38,73.71,73.81,93145.0,57.1504,57.2813,56.7653,56.8423,93145.0
2018-10-24 10:00:00,73.82,74.23,73.82,74.19,78261.0,56.85,57.1658,56.85,57.135,78261.0
2018-10-24 10:30:00,74.2,74.24,73.83,73.83,40185.0,57.1427,57.1735,56.8577,56.8577,40185.0
2018-10-24 11:00:00,73.83,73.84,73.38,73.38,86951.0,56.8577,56.8654,56.5112,56.5112,86951.0
2018-10-24 11:30:00,73.39,73.68,73.33,73.59,75034.0,56.5189,56.7422,56.4727,56.6729,75034.0
2018-10-24 12:00:00,73.59,73.79,73.59,73.76,32575.0,56.6729,56.8269,56.6729,56.8038,32575.0
2018-10-24 12:30:00,73.77,73.83,73.65,73.76,38712.0,56.8115,56.8577,56.7191,56.8038,38712.0
2018-10-24 13:00:00,73.75,73.75,73.33,73.33,58557.0,56.7961,56.7961,56.4727,56.4727,58557.0
2018-10-24 13:30:00,73.34,73.47,73.29,73.35,44185.0,56.4804,56.5805,56.4419,56.4881,44185.0
2018-10-24 14:00:00,73.35,73.43,73.24,73.4,41447.0,56.4881,56.5497,56.4034,56.5266,41447.0
2018-10-24 14:30:00,73.41,73.41,73.11,73.14,57927.0,56.5343,56.5343,56.3032,56.3263,57927.0
2018-10-24 15:00:00,73.13,73.13,72.65,72.67,92573.0,56.3186,56.3186,55.949,55.9644,92573.0
2018-10-24 15:30:00,72.67,72.82,72.43,72.48,214736.0,55.9644,56.0799,55.7796,55.8181,214736.0
2018-10-25 09:30:00,72.91,73.15,72.24,72.4,112775.0,56.1492,56.334,55.6332,55.7565,112775.0
2018-10-25 10:00:00,72.4,72.46,72.09,72.27,53843.0,55.7565,55.8027,55.5177,55.6563,53843.0
2018-10-25 10:30:00,72.24,72.5,72.22,72.42,55673.0,55.6332,55.8335,55.6178,55.7719,55673.0
2018-10-25 11:00:00,72.42,72.68,72.35,72.68,55162.0,55.7719,55.9721,55.718,55.9721,55162.0
2018-10-25 11:30:00,72.68,72.79,72.24,72.32,66133.0,55.9721,56.0568,55.6332,55.6948,66133.0
2018-10-25 12:00:00,72.31,72.38,72.26,72.28,40973.0,55.6871,55.7411,55.6486,55.664,40973.0
2018-10-25 12:30:00,72.25,72.53,72.25,72.44,31868.0,55.6409,55.8566,55.6409,55.7873,31868.0
2018-10-25 13:00:00,72.44,72.46,72.37,72.44,22688.0,55.7873,55.8027,55.7334,55.7873,22688.0
2018-10-25 13:30:00,72.45,72.53,72.43,72.47,37034.0,55.795,55.8566,55.7796,55.8104,37034.0
2018-10-25 14:00:00,72.48,72.59,72.44,72.56,27039.0,55.8181,55.9028,55.7873,55.8797,27039.0
2018-10-25 14:30:00,72.58,72.8,72.56,72.8,39102.0,55.8951,56.0645,55.8797,56.0645,39102.0
2018-10-25 15:00:00,72.81,72.81,72.62,72.64,54778.0,56.0722,56.0722,55.9259,55.9413,54778.0
2018-10-25 15:30:00,72.65,72.7,72.3,72.48,141420.0,55.949,55.9875,55.6794,55.8181,141420.0
2018-10-26 09:30:00,71.82,72.01,71.58,71.67,68816.0,55.3098,55.4561,55.125,55.1943,68816.0
2018-10-26 10:00:00,71.66,71.66,71.11,71.21,69436.0,55.1866,55.1866,54.763,54.84,69436.0
2018-10-26 10:30:00,71.2,71.28,71.01,71.05,74230.0,54.8323,54.8939,54.686,54.7168,74230.0
2018-10-26 11:00:00,71.05,71.66,71.03,71.61,46540.0,54.7168,55.1866,54.7014,55.1481,46540.0
2018-10-26 11:30:00,71.62,71.82,71.54,71.64,35498.0,55.1558,55.3098,55.0942,55.1712,35498.0
2018-10-26 12:00:00,71.65,71.94,71.61,71.88,34174.0,55.1789,55.4022,55.1481,55.356,34174.0
2018-10-26 12:30:00,71.9,72.09,71.84,71.97,36602.0,55.3714,55.5177,55.3252,55.4253,36602.0
2018-10-26 13:00:00,71.98,72.15,71.97,71.97,43141.0,55.433,55.5639,55.4253,55.4253,43141.0
2018-10-26 13:30:00,71.96,72.19,71.87,72.11,52087.0,55.4176,55.5947,55.3483,55.5331,52087.0
2018-10-26 14:00:00,72.12,72.18,71.88,72.05,34838.0,55.5408,55.587,55.356,55.4869,34838.0
2018-10-26 14:30:00,72.04,72.16,71.81,71.84,28071.0,55.4792,55.5716,55.3021,55.3252,28071.0
2018-10-26 15:00:00,71.82,72.03,71.7,71.98,65219.0,55.3098,55.4715,55.2174,55.433,65219.0
2018-10-26 15:30:00,71.98,72.32,71.93,72.15,199330.0,55.433,55.6948,55.3945,55.5639,199330.0
2018-10-29 09:30:00,72.84,73.03,72.54,72.73,73778.0,56.0953,56.2416,55.8643,56.0106,73778.0
2018-10-29 10:00:00,72.72,72.88,72.65,72.78,53987.0,56.0029,56.1261,55.949,56.0491,53987.0
2018-10-29 10:30:00,72.79,72.81,72.57,72.79,39481.0,56.0568,56.0722,55.8874,56.0568,39481.0
2018-10-29 11:00:00,72.8,72.84,72.56,72.58,45215.0,56.0645,56.0953,55.8797,55.8951,45215.0
2018-10-29 11:30:00,72.59,72.69,72.49,72.49,35484.0,55.9028,55.9798,55.8258,55.8258,35484.0
2018-10-29 12:00:00,72.48,72.48,72.25,72.33,32002.0,55.8181,55.8181,55.6409,55.7025,32002.0
2018-10-29 12:30:00,72.32,72.44,72.27,72.32,45595.0,55.6948,55.7873,55.6563,55.6948,45595.0
2018-10-29 13:00:00,72.32,72.41,72.26,72.27,31291.0,55.6948,55.7642,55.6486,55.6563,31291.0
2018-10-29 13:30:00,72.29,72.53,72.28,72.41,22209.0,55.6717,55.8566,55.664,55.7642,22209.0
2018-10-29 14:00:00,72.4,72.42,72.09,72.16,36608.0,55.7565,55.7719,55.5177,55.5716,36608.0
2018-10-29 14:30:00,72.15,72.2,71.91,71.93,36507.0,55.5639,55.6024,55.3791,55.3945,36507.0
2018-10-29 15:00:00,71.95,71.96,71.57,71.64,75343.0,55.4099,55.4176,55.1173,55.1712,75343.0
2018-10-29 15:30:00,71.62,71.67,71.26,71.61,216556.0,55.1558,55.1943,54.8785,55.1481,216556.0
2018-10-30 09:30:00,71.88,72.02,71.53,71.98,76700.0,55.356,55.4638,55.0865,55.433,76700.0
2018-10-30 10:00:00,71.99,72.01,71.75,71.76,68753.0,55.4407,55.4561,55.2559,55.2636,68753.0
2018-10-30 10:30:00,71.75,71.82,71.48,71.49,52239.0,55.2559,55.3098,55.048,55.0557,52239.0
2018-10-30 11:00:00,71.51,71.64,71.42,71.6,51847.0,55.0711,55.1712,55.0017,55.1404,51847.0
2018-10-30 11:30:00,71.57,71.74,71.51,71.52,26182.0,55.1173,55.2482,55.0711,55.0788,26182.0
2018-10-30 12:00:00,71.53,71.74,71.5,71.52,28517.0,55.0865,55.2482,55.0634,55.0788,28517.0
2018-10-30 12:30:00,71.53,71.66,71.43,71.45,40527.0,55.0865,55.1866,55.0094,55.0248,40527.0
2018-10-30 13:00:00,71.43,71.51,71.36,71.45,30594.0,55.0094,55.0711,54.9555,55.0248,30594.0
2018-10-30 13:30:00,71.44,71.76,71.43,71.76,39268.0,55.0171,55.2636,55.0094,55.2636,39268.0
2018-10-30 14:00:00,71.75,71.82,71.61,71.77,52938.0,55.2559,55.3098,55.1481,55.2713,52938.0
2018-10-30 14:30:00,71.77,72.19,71.75,72.09,64827.0,55.2713,55.5947,55.2559,55.5177,64827.0
2018-10-30 15:00:00,72.09,72.57,72.05,72.54,88247.0,55.5177,55.8874,55.4869,55.8643,88247.0
2018-10-30 15:30:00,72.55,72.78,72.51,72.75,176163.0,55.872,56.0491,55.8412,56.026,176163.0
2018-10-31 09:30:00,73.14,73.57,73.11,73.56,94084.0,56.3263,56.6575,56.3032,56.6498,94084.0
2018-10-31 10:00:00,73.54,73.55,73.31,73.48,52259.0,56.6344,56.6421,56.4573,56.5882,52259.0
2018-10-31 10:30:00,73.49,73.66,73.41,73.41,39428.0,56.5959,56.7268,56.5343,56.5343,39428.0
2018-10-31 11:00:00,73.42,73.7,73.36,73.69,34071.0,56.542,56.7576,56.4958,56.7499,34071.0
2018-10-31 11:30:00,73.69,73.73,73.54,73.64,29707.0,56.7499,56.7807,56.6344,56.7114,29707.0
2018-10-31 12:00:00,73.64,73.64,73.22,73.34,38684.0,56.7114,56.7114,56.388,56.4804,38684.0
2018-10-31 12:30:00,73.35,73.36,73.18,73.26,32804.0,56.4881,56.4958,56.3571,56.4188,32804.0
2018-10-31 13:00:00,73.26,73.43,73.24,73.36,29437.0,56.4188,56.5497,56.4034,56.4958,29437.0
2018-10-31 13:30:00,73.35,73.5,73.33,73.38,31703.0,56.4881,56.6036,56.4727,56.5112,31703.0
2018-10-31 14:00:00,73.39,73.45,73.3,73.44,29915.0,56.5189,56.5651,56.4496,56.5574,29915.0
2018-10-31 14:30:00,73.43,73.44,73.32,73.42,29007.0,56.5497,56.5574,56.465,56.542,29007.0
2018-10-31 15:00:00,73.42,73.53,73.31,73.33,53356.0,56.542,56.6267,56.4573,56.4727,53356.0
2018-10-31 15:30:00,73.36,73.36,72.83,72.84,192253.0,56.4958,56.4958,56.0876,56.0953,192253.0
2018-11-01 09:30:00,73.49,73.64,73.16,73.17,72593.0,56.5959,56.7114,56.3417,56.3494,72593.0
2018-11-01 10:00:00,73.17,73.46,73.03,73.25,28428.0,56.3494,56.5728,56.2416,56.4111,28428.0
2018-11-01 10:30:00,73.28,73.45,73.14,73.27,48629.0,56.4342,56.5651,56.3263,56.4265,48629.0
2018-11-01 11:00:00,73.28,73.3,73.05,73.28,39711.0,56.4342,56.4496,56.257,56.4342,39711.0
2018-11-01 11:30:00,73.28,73.3,73.08,73.2,30275.0,56.4342,56.4496,56.2801,56.3726,30275.0
2018-11-01 12:00:00,73.21,73.32,73.01,73.03,52089.0,56.3803,56.465,56.2262,56.2416,52089.0
2018-11-01 12:30:00,73.01,73.18,72.99,73.17,38802.0,56.2262,56.3571,56.2108,56.3494,38802.0
2018-11-01 13:00:00,73.16,73.16,72.97,73.05,46366.0,56.3417,56.3417,56.1954,56.257,46366.0
2018-11-01 13:30:00,73.05,73.05,72.91,72.91,30943.0,56.257,56.257,56.1492,56.1492,30943.0
2018-11-01 14:00:00,72.92,72.99,72.86,72.91,32522.0,56.1569,56.2108,56.1107,56.1492,32522.0
2018-11-01 14:30:00,72.88,73.0,72.81,72.92,28130.0,56.1261,56.2185,56.0722,56.1569,28130.0
2018-11-01 15:00:00,72.91,73.02,72.85,73.01,36051.0,56.1492,56.2339,56.103,56.2262,36051.0
2018-11-01 15:30:00,73.01,73.26,72.98,73.17,124462.0,56.2262,56.4188,56.2031,56.3494,124462.0
2018-11-02 09:30:00,73.59,73.96,73.45,73.82,85716.0,56.6729,56.9578,56.5651,56.85,85716.0
2018-11-02 10:00:00,73.74,73.78,73.31,73.32,34747.0,56.7884,56.8192,56.4573,56.465,34747.0
2018-11-02 10:30:00,73.29,73.31,73.13,73.28,51611.0,56.4419,56.4573,56.3186,56.4342,51611.0
2018-11-02 11:00:00,73.29,73.3,72.97,73.0,16621.0,56.4419,56.4496,56.1954,56.2185,16621.0
2018-11-02 11:30:00,73.02,73.15,72.87,73.04,13401.0,56.2339,56.334,56.1184,56.2493,13401.0
2018-11-02 12:00:00,73.06,73.06,72.79,72.8,21048.0,56.2647,56.2647,56.0568,56.0645,21048.0
2018-11-02 12:30:00,72.81,72.86,72.7,72.77,12136.0,56.0722,56.1107,55.9875,56.0414,12136.0
2018-11-02 13:00:00,72.77,72.89,72.69,72.87,17336.0,56.0414,56.1338,55.9798,56.1184,17336.0
2018-11-02 13:30:00,72.85,73.0,72.85,72.98,11438.0,56.103,56.2185,56.103,56.2031,11438.0
2018-11-02 14:00:00,72.98,73.21,72.82,73.19,26584.0,56.2031,56.3803,56.0799,56.3649,26584.0
2018-11-02 14:30:00,73.16,73.16,72.93,72.96,27108.0,56.3417,56.3417,56.1646,56.1877,27108.0
2018-11-02 15:00:00,72.96,73.08,72.88,73.02,21447.0,56.1877,56.2801,56.1261,56.2339,21447.0
2018-11-02 15:30:00,72.99,73.15,72.96,73.03,94826.0,56.2108,56.334,56.1877,56.2416,94826.0
2018-11-05 09:30:00,73.17,73.66,73.17,73.43,61098.0,56.3494,56.7268,56.3494,56.5497,61098.0
2018-11-05 10:00:00,73.41,73.56,73.21,73.34,56173.0,56.5343,56.6498,56.3803,56.4804,56173.0
2018-11-05 10:30:00,73.34,73.44,73.29,73.37,26007.0,56.4804,56.5574,56.4419,56.5035,26007.0
2018-11-05 11:00:00,73.38,73.41,73.15,73.15,37142.0,56.5112,56.5343,56.334,56.334,37142.0
2018-11-05 11:30:00,73.14,73.14,72.9,73.03,26727.0,56.3263,56.3263,56.1415,56.2416,26727.0
2018-11-05 12:00:00,73.02,73.02,72.9,73.0,15642.0,56.2339,56.2339,56.1415,56.2185,15642.0
2018-11-05 12:30:00,73.0,73.01,72.9,72.98,8908.0,56.2185,56.2262,56.1415,56.2031,8908.0
2018-11-05 13:00:00,72.99,73.1,72.99,73.02,14437.0,56.2108,56.2955,56.2108,56.2339,14437.0
2018-11-05 13:30:00,73.03,73.06,73.02,73.05,11962.0,56.2416,56.2647,56.2339,56.257,11962.0
2018-11-05 14:00:00,73.04,73.16,72.99,73.15,9680.0,56.2493,56.3417,56.2108,56.334,9680.0
2018-11-05 14:30:00,73.13,73.22,73.11,73.12,15220.0,56.3186,56.388,56.3032,56.3109,15220.0
2018-11-05 15:00:00,73.09,73.15,73.04,73.08,19504.0,56.2878,56.334,56.2493,56.2801,19504.0
2018-11-05 15:30:00,73.07,73.07,72.9,72.97,75024.0,56.2724,56.2724,56.1415,56.1954,75024.0
2018-11-06 09:30:00,72.82,72.82,72.51,72.64,35025.0,56.0799,56.0799,55.8412,55.9413,35025.0
2018-11-06 10:00:00,72.67,72.68,72.41,72.48,26423.0,55.9644,55.9721,55.7642,55.8181,26423.0
2018-11-06 10:30:00,72.48,72.6,72.28,72.57,33581.0,55.8181,55.9105,55.664,55.8874,33581.0
2018-11-06 11:00:00,72.58,72.69,72.46,72.53,52583.0,55.8951,55.9798,55.8027,55.8566,52583.0
2018-11-06 11:30:00,72.54,72.62,72.43,72.49,18194.0,55.8643,55.9259,55.7796,55.8258,18194.0
2018-11-06 12:00:00,72.48,72.56,72.45,72.53,29405.0,55.8181,55.8797,55.795,55.8566,29405.0
2018-11-06 12:30:00,72.53,72.59,72.51,72.53,22158.0,55.8566,55.9028,55.8412,55.8566,22158.0
2018-11-06 13:00:00,72.52,72.57,72.46,72.54,17184.0,55.8489,55.8874,55.8027,55.8643,17184.0
2018-11-06 13:30:00,72.55,72.67,72.51,72.64,13709.0,55.872,55.9644,55.8412,55.9413,13709.0
2018-11-06 14:00:00,72.61,72.61,72.42,72.46,29720.0,55.9182,55.9182,55.7719,55.8027,29720.0
2018-11-06 14:30:00,72.46,72.54,72.4,72.5,19773.0,55.8027,55.8643,55.7565,55.8335,19773.0
2018-11-06 15:00:00,72.49,72.6,72.47,72.57,18116.0,55.8258,55.9105,55.8104,55.8874,18116.0
2018-11-06 15:30:00,72.58,72.85,72.57,72.79,106959.0,55.8951,56.103,55.8874,56.0568,106959.0
2018-11-07 09:30:00,73.35,73.5,73.16,73.36,77450.0,56.4881,56.6036,56.3417,56.4958,77450.0
2018-11-07 10:00:00,73.33,73.45,73.28,73.3,37065.0,56.4727,56.5651,56.4342,56.4496,37065.0
2018-11-07 10:30:00,73.29,73.37,73.14,73.24,20605.0,56.4419,56.5035,56.3263,56.4034,20605.0
2018-11-07 11:00:00,73.25,73.33,73.14,73.22,13734.0,56.4111,56.4727,56.3263,56.388,13734.0
2018-11-07 11:30:00,73.24,73.26,73.17,73.22,17236.0,56.4034,56.4188,56.3494,56.388,17236.0
2018-11-07 12:00:00,73.23,73.36,73.2,73.24,18994.0,56.3957,56.4958,56.3726,56.4034,18994.0
2018-11-07 12:30:00,73.25,73.36,73.21,73.36,26439.0,56.4111,56.4958,56.3803,56.4958,26439.0
2018-11-07 13:00:00,73.35,73.38,73.26,73.31,11129.0,56.4881,56.5112,56.4188,56.4573,11129.0
2018-11-07 13:30:00,73.32,73.33,73.17,73.25,10163.0,56.465,56.4727,56.3494,56.4111,10163.0
2018-11-07 14:00:00,73.25,73.45,73.25,73.35,14696.0,56.4111,56.5651,56.4111,56.4881,14696.0
2018-11-07 14:30:00,73.34,73.37,73.29,73.36,31989.0,56.4804,56.5035,56.4419,56.4958,31989.0
2018-11-07 15:00:00,73.35,73.38,73.23,73.28,42399.0,56.4881,56.5112,56.3957,56.4342,42399.0
2018-11-07 15:30:00,73.28,73.33,73.17,73.18,135564.0,56.4342,56.4727,56.3494,56.3571,135564.0
2018-11-08 09:30:00,73.15,73.72,73.15,73.58,50989.0,56.334,56.773,56.334,56.6652,50989.0
2018-11-08 10:00:00,73.55,73.57,73.39,73.52,19903.0,56.6421,56.6575,56.5189,56.619,19903.0
2018-11-08 10:30:00,73.49,73.52,73.27,73.49,35304.0,56.5959,56.619,56.4265,56.5959,35304.0
2018-11-08 11:00:00,73.5,73.55,73.36,73.42,15207.0,56.6036,56.6421,56.4958,56.542,15207.0
2018-11-08 11:30:00,73.43,73.52,73.42,73.43,11420.0,56.5497,56.619,56.542,56.5497,11420.0
2018-11-08 12:00:00,73.49,73.63,73.49,73.54,17756.0,56.5959,56.7037,56.5959,56.6344,17756.0
2018-11-08 12:30:00,73.53,73.54,73.4,73.4,11858.0,56.6267,56.6344,56.5266,56.5266,11858.0
2018-11-08 13:00:00,73.41,73.57,73.4,73.52,24431.0,56.5343,56.6575,56.5266,56.619,24431.0
2018-11-08 13:30:00,73.52,73.59,73.5,73.53,9282.0,56.619,56.6729,56.6036,56.6267,9282.0
2018-11-08 14:00:00,73.52,73.57,73.32,73.33,9964.0,56.619,56.6575,56.465,56.4727,9964.0
2018-11-08 14:30:00,73.33,73.36,73.01,73.07,26116.0,56.4727,56.4958,56.2262,56.2724,26116.0
2018-11-08 15:00:00,73.06,73.29,73.03,73.2,18029.0,56.2647,56.4419,56.2416,56.3726,18029.0
2018-11-08 15:30:00,73.2,73.46,73.16,73.41,74742.0,56.3726,56.5728,56.3417,56.5343,74742.0
2018-11-09 09:30:00,73.05,73.32,72.98,73.04,38076.0,56.257,56.465,56.2031,56.2493,38076.0
2018-11-09 10:00:00,73.04,73.11,72.92,72.96,14884.0,56.2493,56.3032,56.1569,56.1877,14884.0
2018-11-09 10:30:00,73.0,73.12,72.86,72.92,20655.0,56.2185,56.3109,56.1107,56.1569,20655.0
2018-11-09 11:00:00,72.95,72.99,72.78,72.82,20212.0,56.18,56.2108,56.0491,56.0799,20212.0
2018-11-09 11:30:00,72.82,72.93,72.51,72.53,26969.0,56.0799,56.1646,55.8412,55.8566,26969.0
2018-11-09 12:00:00,72.56,72.62,72.34,72.34,35499.0,55.8797,55.9259,55.7103,55.7103,35499.0
2018-11-09 12:30:00,72.33,72.57,72.33,72.42,13534.0,55.7025,55.8874,55.7025,55.7719,13534.0
2018-11-09 13:00:00,72.41,72.47,72.36,72.43,10615.0,55.7642,55.8104,55.7257,55.7796,10615.0
2018-11-09 13:30:00,72.44,72.44,72.16,72.3,51564.0,55.7873,55.7873,55.5716,55.6794,51564.0
2018-11-09 14:00:00,72.28,72.38,72.2,72.24,18466.0,55.664,55.7411,55.6024,55.6332,18466.0
2018-11-09 14:30:00,72.23,72.62,72.23,72.55,22618.0,55.6255,55.9259,55.6255,55.872,22618.0
2018-11-09 15:00:00,72.55,72.59,72.48,72.54,30321.0,55.872,55.9028,55.8181,55.8643,30321.0
2018-11-09 15:30:00,72.53,72.71,72.47,72.61,145206.0,55.8566,55.9952,55.8104,55.9182,145206.0
2018-11-12 09:30:00,72.57,72.69,72.28,72.33,31361.0,55.8874,55.9798,55.664,55.7025,31361.0
2018-11-12 10:00:00,72.3,72.39,72.26,72.36,18240.0,55.6794,55.7488,55.6486,55.7257,18240.0
2018-11-12 10:30:00,72.35,72.4,72.09,72.1,18673.0,55.718,55.7565,55.5177,55.5254,18673.0
2018-11-12 11:00:00,72.09,72.11,71.98,72.03,69094.0,55.5177,55.5331,55.433,55.4715,69094.0
2018-11-12 11:30:00,72.03,72.11,71.99,72.1,17937.0,55.4715,55.5331,55.4407,55.5254,17937.0
2018-11-12 12:00:00,72.09,72.16,72.07,72.15,15889.0,55.5177,55.5716,55.5023,55.5639,15889.0
2018-11-12 12:30:00,72.13,72.16,72.12,72.13,11184.0,55.5485,55.5716,55.5408,55.5485,11184.0
2018-11-12 13:00:00,72.11,72.12,72.0,72.02,12324.0,55.5331,55.5408,55.4484,55.4638,12324.0
2018-11-12 13:30:00,72.03,72.11,72.02,72.1,9386.0,55.4715,55.5331,55.4638,55.5254,9386.0
2018-11-12 14:00:00,72.08,72.16,72.08,72.12,12395.0,55.51,55.5716,55.51,55.5408,12395.0
2018-11-12 14:30:00,72.13,72.25,72.09,72.17,28061.0,55.5485,55.6409,55.5177,55.5793,28061.0
2018-11-12 15:00:00,72.17,72.21,72.05,72.12,28449.0,55.5793,55.6101,55.4869,55.5408,28449.0
2018-11-12 15:30:00,72.13,72.13,71.96,72.01,126835.0,55.5485,55.5485,55.4176,55.4561,126835.0
2018-11-13 09:30:00,72.14,72.36,72.14,72.18,64779.0,55.5562,55.7257,55.5562,55.587,64779.0
2018-11-13 10:00:00,72.17,72.22,71.95,71.95,36103.0,55.5793,55.6178,55.4099,55.4099,36103.0
2018-11-13 10:30:00,71.91,72.36,71.89,72.36,25105.0,55.3791,55.7257,55.3637,55.7257,25105.0
2018-11-13 11:00:00,72.34,72.74,72.34,72.7,32246.0,55.7103,56.0183,55.7103,55.9875,32246.0
2018-11-13 11:30:00,72.69,72.87,72.58,72.86,25063.0,55.9798,56.1184,55.8951,56.1107,25063.0
2018-11-13 12:00:00,72.87,72.93,72.77,72.84,24876.0,56.1184,56.1646,56.0414,56.0953,24876.0
2018-11-13 12:30:00,72.85,72.85,72.63,72.72,13518.0,56.103,56.103,55.9336,56.0029,13518.0
2018-11-13 13:00:00,72.73,72.73,72.5,72.54,12082.0,56.0106,56.0106,55.8335,55.8643,12082.0
2018-11-13 13:30:00,72.54,72.64,72.51,72.58,16479.0,55.8643,55.9413,55.8412,55.8951,16479.0
2018-11-13 14:00:00,72.52,72.53,72.18,72.26,24245.0,55.8489,55.8566,55.587,55.6486,24245.0
2018-11-13 14:30:00,72.26,72.35,72.15,72.26,28145.0,55.6486,55.718,55.5639,55.6486,28145.0
2018-11-13 15:00:00,72.31,72.36,72.17,72.22,21381.0,55.6871,55.7257,55.5793,55.6178,21381.0
2018-11-13 15:30:00,72.2,72.32,72.14,72.22,111860.0,55.6024,55.6948,55.5562,55.6178,111860.0
2018-11-14 09:30:00,72.48,72.84,72.48,72.71,37070.0,55.8181,56.0953,55.8181,55.9952,37070.0
2018-11-14 10:00:00,72.71,72.72,72.48,72.53,25447.0,55.9952,56.0029,55.8181,55.8566,25447.0
2018-11-14 10:30:00,72.53,72.59,72.28,72.45,12951.0,55.8566,55.9028,55.664,55.795,12951.0
2018-11-14 11:00:00,72.44,72.44,72.09,72.26,24211.0,55.7873,55.7873,55.5177,55.6486,24211.0
2018-11-14 11:30:00,72.24,72.29,72.08,72.2,13959.0,55.6332,55.6717,55.51,55.6024,13959.0
2018-11-14 12:00:00,72.21,72.36,72.16,72.27,28481.0,55.6101,55.7257,55.5716,55.6563,28481.0
2018-11-14 12:30:00,72.27,72.29,72.03,72.05,18363.0,55.6563,55.6717,55.4715,55.4869,18363.0
2018-11-14 13:00:00,72.05,72.07,71.91,71.94,15577.0,55.4869,55.5023,55.3791,55.4022,15577.0
2018-11-14 13:30:00,71.91,71.91,71.65,71.73,13015.0,55.3791,55.3791,55.1789,55.2405,13015.0
2018-11-14 14:00:00,71.72,71.94,71.57,71.83,24806.0,55.2328,55.4022,55.1173,55.3175,24806.0
2018-11-14 14:30:00,71.82,72.04,71.73,72.03,34896.0,55.3098,55.4792,55.2405,55.4715,34896.0
2018-11-14 15:00:00,72.03,72.22,72.01,72.15,20183.0,55.4715,55.6178,55.4561,55.5639,20183.0
2018-11-14 15:30:00,72.13,72.16,71.91,71.95,83226.0,55.5485,55.5716,55.3791,55.4099,83226.0
2018-11-15 09:30:00,71.66,72.2,71.65,71.97,59974.0,55.1866,55.6024,55.1789,55.4253,59974.0
2018-11-15 10:00:00,71.98,72.03,71.88,71.93,24441.0,55.433,55.4715,55.356,55.3945,24441.0
2018-11-15 10:30:00,71.86,71.89,71.64,71.84,23211.0,55.3406,55.3637,55.1712,55.3252,23211.0
2018-11-15 11:00:00,71.81,72.1,71.77,72.04,12696.0,55.3021,55.5254,55.2713,55.4792,12696.0
2018-11-15 11:30:00,72.03,72.31,72.0,72.19,21359.0,55.4715,55.6871,55.4484,55.5947,21359.0
2018-11-15 12:00:00,72.21,72.34,72.09,72.14,18354.0,55.6101,55.7103,55.5177,55.5562,18354.0
2018-11-15 12:30:00,72.15,72.19,71.99,71.99,37548.0,55.5639,55.5947,55.4407,55.4407,37548.0
2018-11-15 13:00:00,72.0,72.34,71.87,72.34,24362.0,55.4484,55.7103,55.3483,55.7103,24362.0
2018-11-15 13:30:00,72.4,72.52,72.36,72.42,20928.0,55.7565,55.8489,55.7257,55.7719,20928.0
2018-11-15 14:00:00,72.43,72.74,72.42,72.74,46302.0,55.7796,56.0183,55.7719,56.0183,46302.0
2018-11-15 14:30:00,72.76,72.79,72.63,72.67,20023.0,56.0337,56.0568,55.9336,55.9644,20023.0
2018-11-15 15:00:00,72.67,72.77,72.42,72.53,33405.0,55.9644,56.0414,55.7719,55.8566,33405.0
2018-11-15 15:30:00,72.53,72.62,72.44,72.56,79944.0,55.8566,55.9259,55.7873,55.8797,79944.0
2018-11-16 09:30:00,72.41,72.5,72.07,72.31,34630.0,55.7642,55.8335,55.5023,55.6871,34630.0
2018-11-16 10:00:00,72.31,72.71,72.22,72.68,34266.0,55.6871,55.9952,55.6178,55.9721,34266.0
2018-11-16 10:30:00,72.72,72.79,72.47,72.5,27746.0,56.0029,56.0568,55.8104,55.8335,27746.0
2018-11-16 11:00:00,72.52,72.58,72.3,72.41,19286.0,55.8489,55.8951,55.6794,55.7642,19286.0
2018-11-16 11:30:00,72.39,72.47,72.17,72.17,19895.0,55.7488,55.8104,55.5793,55.5793,19895.0
2018-11-16 12:00:00,72.18,72.29,72.12,72.18,13860.0,55.587,55.6717,55.5408,55.587,13860.0
2018-11-16 12:30:00,72.19,72.47,72.17,72.47,22721.0,55.5947,55.8104,55.5793,55.8104,22721.0
2018-11-16 13:00:00,72.47,72.47,72.23,72.29,42801.0,55.8104,55.8104,55.6255,55.6717,42801.0
2018-11-16 13:30:00,72.31,72.35,72.21,72.22,14051.0,55.6871,55.718,55.6101,55.6178,14051.0
2018-11-16 14:00:00,72.23,72.34,72.22,72.31,21515.0,55.6255,55.7103,55.6178,55.6871,21515.0
2018-11-16 14:30:00,72.31,72.33,72.24,72.24,10995.0,55.6871,55.7025,55.6332,55.6332,10995.0
2018-11-16 15:00:00,72.26,72.46,72.23,72.42,68227.0,55.6486,55.8027,55.6255,55.7719,68227.0
2018-11-16 15:30:00,72.41,72.58,72.41,72.45,111129.0,55.7642,55.8951,55.7642,55.795,111129.0
2018-11-19 09:30:00,72.35,72.42,72.03,72.06,47634.0,55.718,55.7719,55.4715,55.4946,47634.0
2018-11-19 10:00:00,72.1,72.1,71.8,71.92,64230.0,55.5254,55.5254,55.2944,55.3868,64230.0
2018-11-19 10:30:00,71.92,72.04,71.82,72.04,20124.0,55.3868,55.4792,55.3098,55.4792,20124.0
2018-11-19 11:00:00,72.06,72.19,71.84,71.87,22595.0,55.4946,55.5947,55.3252,55.3483,22595.0
2018-11-19 11:30:00,71.83,71.83,71.56,71.69,39507.0,55.3175,55.3175,55.1096,55.2097,39507.0
2018-11-19 12:00:00,71.7,71.7,71.51,71.59,18271.0,55.2174,55.2174,55.0711,55.1327,18271.0
2018-11-19 12:30:00,71.56,71.77,71.5,71.76,16752.0,55.1096,55.2713,55.0634,55.2636,16752.0
2018-11-19 13:00:00,71.75,71.75,71.47,71.49,21140.0,55.2559,55.2559,55.0402,55.0557,21140.0
2018-11-19 13:30:00,71.48,71.69,71.41,71.46,58229.0,55.048,55.2097,54.994,55.0325,58229.0
2018-11-19 14:00:00,71.44,71.49,71.34,71.49,27297.0,55.0171,55.0557,54.9401,55.0557,27297.0
2018-11-19 14:30:00,71.49,71.7,71.49,71.69,23055.0,55.0557,55.2174,55.0557,55.2097,23055.0
2018-11-19 15:00:00,71.7,71.81,71.64,71.73,25941.0,55.2174,55.3021,55.1712,55.2405,25941.0
2018-11-19 15:30:00,71.74,71.93,71.66,71.93,92265.0,55.2482,55.3945,55.1866,55.3945,92265.0
2018-11-20 09:30:00,71.29,71.29,70.65,70.76,63196.0,54.9016,54.9016,54.4088,54.4935,63196.0
2018-11-20 10:00:00,70.75,70.81,70.45,70.72,31885.0,54.4858,54.532,54.2547,54.4627,31885.0
2018-11-20 10:30:00,70.74,71.14,70.69,71.08,41254.0,54.4781,54.7861,54.4396,54.7399,41254.0
2018-11-20 11:00:00,71.08,71.14,70.84,70.86,22957.0,54.7399,54.7861,54.5551,54.5705,22957.0
2018-11-20 11:30:00,70.86,70.94,70.74,70.78,35940.0,54.5705,54.6321,54.4781,54.5089,35940.0
2018-11-20 12:00:00,70.82,70.86,70.61,70.72,28769.0,54.5397,54.5705,54.3779,54.4627,28769.0
2018-11-20 12:30:00,70.74,70.74,70.49,70.54,48090.0,54.4781,54.4781,54.2855,54.324,48090.0
2018-11-20 13:00:00,70.55,70.58,70.28,70.38,45031.0,54.3317,54.3548,54.1238,54.2008,45031.0
2018-11-20 13:30:00,70.37,70.46,70.32,70.39,14396.0,54.1931,54.2624,54.1546,54.2085,14396.0
2018-11-20 14:00:00,70.35,70.37,70.22,70.23,27928.0,54.1777,54.1931,54.0776,54.0853,27928.0
2018-11-20 14:30:00,70.24,70.34,70.08,70.12,25040.0,54.093,54.17,53.9698,54.0006,25040.0
2018-11-20 15:00:00,70.11,70.32,69.99,70.3,46046.0,53.9929,54.1546,53.9005,54.1392,46046.0
2018-11-20 15:30:00,70.25,70.4,70.21,70.36,124013.0,54.1007,54.2162,54.0699,54.1854,124013.0
2018-11-21 09:30:00,70.81,71.7,70.63,71.54,178526.0,54.532,55.2174,54.3934,55.0942,178526.0
2018-11-21 10:00:00,71.57,72.0,71.43,72.0,80147.0,55.1173,55.4484,55.0094,55.4484,80147.0
2018-11-21 10:30:00,72.01,72.22,71.9,72.13,115149.0,55.4561,55.6178,55.3714,55.5485,115149.0
2018-11-21 11:00:00,72.11,72.36,72.06,72.23,48784.0,55.5331,55.7257,55.4946,55.6255,48784.0
2018-11-21 11:30:00,72.23,72.51,72.17,72.44,54778.0,55.6255,55.8412,55.5793,55.7873,54778.0
2018-11-21 12:00:00,72.43,72.46,72.34,72.4,45304.0,55.7796,55.8027,55.7103,55.7565,45304.0
2018-11-21 12:30:00,72.4,72.66,72.4,72.58,43014.0,55.7565,55.9567,55.7565,55.8951,43014.0
2018-11-21 13:00:00,72.57,72.7,72.53,72.64,44777.0,55.8874,55.9875,55.8566,55.9413,44777.0
2018-11-21 13:30:00,72.65,72.75,72.64,72.71,30766.0,55.949,56.026,55.9413,55.9952,30766.0
2018-11-21 14:00:00,72.7,72.94,72.7,72.94,55733.0,55.9875,56.1723,55.9875,56.1723,55733.0
2018-11-21 14:30:00,72.92,72.92,72.8,72.84,46906.0,56.1569,56.1569,56.0645,56.0953,46906.0
2018-11-21 15:00:00,72.82,72.97,72.79,72.82,73597.0,56.0799,56.1954,56.0568,56.0799,73597.0
2018-11-21 15:30:00,72.81,72.81,72.39,72.4,177368.0,56.0722,56.0722,55.7488,55.7565,177368.0
2018-11-23 09:30:00,71.52,71.78,71.29,71.72,74915.0,55.0788,55.279,54.9016,55.2328,74915.0
2018-11-23 10:00:00,71.73,71.88,71.48,71.51,45923.0,55.2405,55.356,55.048,55.0711,45923.0
2018-11-23 10:30:00,71.52,71.65,71.44,71.48,36325.0,55.0788,55.1789,55.0171,55.048,36325.0
2018-11-23 11:00:00,71.48,71.71,71.47,71.54,23388.0,55.048,55.2251,55.0402,55.0942,23388.0
2018-11-23 11:30:00,71.52,71.65,71.51,71.54,27832.0,55.0788,55.1789,55.0711,55.0942,27832.0
2018-11-23 12:00:00,71.52,71.57,71.42,71.5,26227.0,55.0788,55.1173,55.0017,55.0634,26227.0
2018-11-23 12:30:00,71.48,71.59,71.45,71.47,83285.0,55.048,55.1327,55.0248,55.0402,83285.0
2018-11-26 09:30:00,72.42,72.52,72.03,72.39,136336.0,55.7719,55.8489,55.4715,55.7488,136336.0
2018-11-26 10:00:00,72.36,72.43,72.25,72.34,48615.0,55.7257,55.7796,55.6409,55.7103,48615.0
2018-11-26 10:30:00,72.36,72.36,72.14,72.18,25568.0,55.7257,55.7257,55.5562,55.587,25568.0
2018-11-26 11:00:00,72.17,72.19,71.91,72.0,30628.0,55.5793,55.5947,55.3791,55.4484,30628.0
2018-11-26 11:30:00,71.98,72.04,71.81,71.99,42410.0,55.433,55.4792,55.3021,55.4407,42410.0
2018-11-26 12:00:00,72.0,72.03,71.92,71.97,16059.0,55.4484,55.4715,55.3868,55.4253,16059.0
2018-11-26 12:30:00,71.95,71.95,71.79,71.86,23096.0,55.4099,55.4099,55.2867,55.3406,23096.0
2018-11-26 13:00:00,71.83,71.95,71.75,71.8,16790.0,55.3175,55.4099,55.2559,55.2944,16790.0
2018-11-26 13:30:00,71.81,71.84,71.76,71.78,10496.0,55.3021,55.3252,55.2636,55.279,10496.0
2018-11-26 14:00:00,71.77,71.89,71.75,71.89,22455.0,55.2713,55.3637,55.2559,55.3637,22455.0
2018-11-26 14:30:00,71.91,72.0,71.81,71.86,25558.0,55.3791,55.4484,55.3021,55.3406,25558.0
2018-11-26 15:00:00,71.86,71.93,71.76,71.85,22512.0,55.3406,55.3945,55.2636,55.3329,22512.0
2018-11-26 15:30:00,71.85,71.97,71.51,71.62,515683.0,55.3329,55.4253,55.0711,55.1558,515683.0
2018-11-27 09:30:00,71.12,71.47,71.0,71.47,166354.0,54.7707,55.0402,54.6783,55.0402,166354.0
2018-11-27 10:00:00,71.45,71.62,71.31,71.33,83985.0,55.0248,55.1558,54.917,54.9324,83985.0
2018-11-27 10:30:00,71.34,71.81,71.34,71.8,54474.0,54.9401,55.3021,54.9401,55.2944,54474.0
2018-11-27 11:00:00,71.8,71.89,71.38,71.44,39726.0,55.2944,55.3637,54.9709,55.0171,39726.0
2018-11-27 11:30:00,71.43,71.48,71.12,71.31,47850.0,55.0094,55.048,54.7707,54.917,47850.0
2018-11-27 12:00:00,71.31,71.33,71.05,71.11,38729.0,54.917,54.9324,54.7168,54.763,38729.0
2018-11-27 12:30:00,71.11,71.19,71.05,71.09,46936.0,54.763,54.8246,54.7168,54.7476,46936.0
2018-11-27 13:00:00,71.08,71.34,71.08,71.22,34035.0,54.7399,54.9401,54.7399,54.8477,34035.0
2018-11-27 13:30:00,71.23,71.64,71.22,71.64,45615.0,54.8554,55.1712,54.8477,55.1712,45615.0
2018-11-27 14:00:00,71.64,71.71,71.49,71.59,44576.0,55.1712,55.2251,55.0557,55.1327,44576.0
2018-11-27 14:30:00,71.59,71.75,71.49,71.67,42797.0,55.1327,55.2559,55.0557,55.1943,42797.0
2018-11-27 15:00:00,71.67,71.8,71.67,71.75,73417.0,55.1943,55.2944,55.1943,55.2559,73417.0
2018-11-27 15:30:00,71.74,71.97,71.67,71.86,227918.0,55.2482,55.4253,55.1943,55.3406,227918.0
2018-11-28 09:30:00,72.67,73.12,72.09,72.93,162304.0,55.9644,56.3109,55.5177,56.1646,162304.0
2018-11-28 10:00:00,72.91,72.94,72.39,72.44,104697.0,56.1492,56.1723,55.7488,55.7873,104697.0
2018-11-28 10:30:00,72.44,72.83,72.42,72.71,46724.0,55.7873,56.0876,55.7719,55.9952,46724.0
2018-11-28 11:00:00,72.72,73.0,72.72,72.99,60046.0,56.0029,56.2185,56.0029,56.2108,60046.0
2018-11-28 11:30:00,72.99,73.27,72.96,73.25,76169.0,56.2108,56.4265,56.1877,56.4111,76169.0
2018-11-28 12:00:00,73.26,73.87,73.26,73.6,131242.0,56.4188,56.8885,56.4188,56.6806,131242.0
2018-11-28 12:30:00,73.65,73.7,73.54,73.64,60156.0,56.7191,56.7576,56.6344,56.7114,60156.0
2018-11-28 13:00:00,73.66,73.82,73.61,73.76,77622.0,56.7268,56.85,56.6883,56.8038,77622.0
2018-11-28 13:30:00,73.76,74.08,73.75,74.04,77577.0,56.8038,57.0503,56.7961,57.0194,77577.0
2018-11-28 14:00:00,74.06,74.07,73.83,73.91,55876.0,57.0349,57.0426,56.8577,56.9193,55876.0
2018-11-28 14:30:00,73.93,74.14,73.84,74.04,88212.0,56.9347,57.0965,56.8654,57.0194,88212.0
2018-11-28 15:00:00,74.05,74.18,73.98,74.13,68455.0,57.0272,57.1273,56.9732,57.0888,68455.0
2018-11-28 15:30:00,74.14,74.18,73.81,73.96,209372.0,57.0965,57.1273,56.8423,56.9578,209372.0
2018-11-29 09:30:00,73.86,74.38,73.79,74.29,104363.0,56.8808,57.2813,56.8269,57.212,104363.0
2018-11-29 10:00:00,74.28,74.29,73.86,73.96,50795.0,57.2043,57.212,56.8808,56.9578,50795.0
2018-11-29 10:30:00,73.95,74.22,73.36,73.51,68684.0,56.9501,57.1581,56.4958,56.6113,68684.0
2018-11-29 11:00:00,73.52,73.82,73.52,73.78,50367.0,56.619,56.85,56.619,56.8192,50367.0
2018-11-29 11:30:00,73.8,73.87,73.67,73.75,33680.0,56.8346,56.8885,56.7345,56.7961,33680.0
2018-11-29 12:00:00,73.72,73.74,73.56,73.61,19409.0,56.773,56.7884,56.6498,56.6883,19409.0
2018-11-29 12:30:00,73.67,73.72,73.6,73.65,18000.0,56.7345,56.773,56.6806,56.7191,18000.0
2018-11-29 13:00:00,73.64,73.7,73.51,73.62,27643.0,56.7114,56.7576,56.6113,56.696,27643.0
2018-11-29 13:30:00,73.59,73.65,73.56,73.59,16699.0,56.6729,56.7191,56.6498,56.6729,16699.0
2018-11-29 14:00:00,73.56,73.7,73.52,73.6,16995.0,56.6498,56.7576,56.619,56.6806,16995.0
2018-11-29 14:30:00,73.57,73.87,73.57,73.86,21248.0,56.6575,56.8885,56.6575,56.8808,21248.0
2018-11-29 15:00:00,73.86,73.87,73.68,73.76,53349.0,56.8808,56.8885,56.7422,56.8038,53349.0
2018-11-29 15:30:00,73.75,73.82,73.58,73.64,103867.0,56.7961,56.85,56.6652,56.7114,103867.0
2018-11-30 09:30:00,73.31,73.42,73.03,73.28,77203.0,56.4573,56.542,56.2416,56.4342,77203.0
2018-11-30 10:00:00,73.27,73.29,72.93,72.94,35759.0,56.4265,56.4419,56.1646,56.1723,35759.0
2018-11-30 10:30:00,73.0,73.17,72.99,73.07,22048.0,56.2185,56.3494,56.2108,56.2724,22048.0
2018-11-30 11:00:00,73.06,73.2,73.01,73.02,23420.0,56.2647,56.3726,56.2262,56.2339,23420.0
2018-11-30 11:30:00,72.98,73.04,72.92,73.04,12557.0,56.2031,56.2493,56.1569,56.2493,12557.0
2018-11-30 12:00:00,73.03,73.14,73.02,73.04,15674.0,56.2416,56.3263,56.2339,56.2493,15674.0
2018-11-30 12:30:00,73.03,73.03,72.93,72.99,12682.0,56.2416,56.2416,56.1646,56.2108,12682.0
2018-11-30 13:00:00,73.0,73.14,72.95,73.12,13714.0,56.2185,56.3263,56.18,56.3109,13714.0
2018-11-30 13:30:00,73.13,73.24,73.11,73.22,12288.0,56.3186,56.4034,56.3032,56.388,12288.0
2018-11-30 14:00:00,73.24,73.3,73.19,73.22,25171.0,56.4034,56.4496,56.3649,56.388,25171.0
2018-11-30 14:30:00,73.22,73.37,73.21,73.34,19462.0,56.388,56.5035,56.3803,56.4804,19462.0
2018-11-30 15:00:00,73.33,73.33,73.24,73.3,16084.0,56.4727,56.4727,56.4034,56.4496,16084.0
2018-11-30 15:30:00,73.29,73.41,73.22,73.24,158999.0,56.4419,56.5343,56.388,56.4034,158999.0
2018-12-03 09:30:00,74.53,74.68,74.1,74.15,65500.0,57.3968,57.5123,57.0657,57.1042,65500.0
2018-12-03 10:00:00,74.14,74.21,73.91,74.17,30438.0,57.0965,57.1504,56.9193,57.1196,30438.0
2018-12-03 10:30:00,74.14,74.21,73.83,73.85,30658.0,57.0965,57.1504,56.8577,56.8731,30658.0
2018-12-03 11:00:00,73.87,73.96,73.79,73.89,16762.0,56.8885,56.9578,56.8269,56.9039,16762.0
2018-12-03 11:30:00,73.9,73.96,73.58,73.61,23702.0,56.9116,56.9578,56.6652,56.6883,23702.0
2018-12-03 12:00:00,73.62,73.82,73.62,73.81,17579.0,56.696,56.85,56.696,56.8423,17579.0
2018-12-03 12:30:00,73.83,73.88,73.72,73.74,41185.0,56.8577,56.8962,56.773,56.7884,41185.0
2018-12-03 13:00:00,73.75,73.88,73.73,73.75,14310.0,56.7961,56.8962,56.7807,56.7961,14310.0
2018-12-03 13:30:00,73.75,73.75,73.48,73.5,14444.0,56.7961,56.7961,56.5882,56.6036,14444.0
2018-12-03 14:00:00,73.5,73.56,73.41,73.55,20869.0,56.6036,56.6498,56.5343,56.6421,20869.0
2018-12-03 14:30:00,73.56,73.63,73.45,73.45,23627.0,56.6498,56.7037,56.5651,56.5651,23627.0
2018-12-03 15:00:00,73.46,73.46,73.29,73.39,49387.0,56.5728,56.5728,56.4419,56.5189,49387.0
2018-12-03 15:30:00,73.4,73.79,73.39,73.76,138011.0,56.5266,56.8269,56.5189,56.8038,138011.0
2018-12-04 09:30:00,73.3,73.8,73.25,73.58,97450.0,56.4496,56.8346,56.4111,56.6652,97450.0
2018-12-04 10:00:00,73.58,73.75,73.55,73.71,61037.0,56.6652,56.7961,56.6421,56.7653,61037.0
2018-12-04 10:30:00,73.71,73.91,73.51,73.81,35437.0,56.7653,56.9193,56.6113,56.8423,35437.0
2018-12-04 11:00:00,73.83,74.19,73.78,74.1,63064.0,56.8577,57.135,56.8192,57.0657,63064.0
2018-12-04 11:30:00,74.1,74.14,73.81,73.81,24928.0,57.0657,57.0965,56.8423,56.8423,24928.0
2018-12-04 12:00:00,73.82,73.83,73.28,73.3,31426.0,56.85,56.8577,56.4342,56.4496,31426.0
2018-12-04 12:30:00,73.26,73.26,73.0,73.01,27780.0,56.4188,56.4188,56.2185,56.2262,27780.0
2018-12-04 13:00:00,73.0,73.05,72.74,72.81,30734.0,56.2185,56.257,56.0183,56.0722,30734.0
2018-12-04 13:30:00,72.8,73.04,72.72,72.95,39816.0,56.0645,56.2493,56.0029,56.18,39816.0
2018-12-04 14:00:00,72.94,73.12,72.91,72.91,17808.0,56.1723,56.3109,56.1492,56.1492,17808.0
2018-12-04 14:30:00,72.91,73.22,72.89,73.11,21726.0,56.1492,56.388,56.1338,56.3032,21726.0
2018-12-04 15:00:00,73.12,73.18,72.95,72.96,44337.0,56.3109,56.3571,56.18,56.1877,44337.0
2018-12-04 15:30:00,72.93,73.05,72.82,72.96,120888.0,56.1646,56.257,56.0799,56.1877,120888.0
2018-12-06 09:30:00,71.8,71.87,71.15,71.5,189999.0,55.2944,55.3483,54.7938,55.0634,189999.0
2018-12-06 10:00:00,71.51,71.68,71.16,71.29,64660.0,55.0711,55.202,54.8015,54.9016,64660.0
2018-12-06 10:30:00,71.32,71.36,70.99,71.03,49960.0,54.9247,54.9555,54.6706,54.7014,49960.0
2018-12-06 11:00:00,71.07,71.13,70.62,70.67,50630.0,54.7322,54.7784,54.3856,54.4242,50630.0
2018-12-06 11:30:00,70.68,70.93,70.65,70.86,47714.0,54.4319,54.6244,54.4088,54.5705,47714.0
2018-12-06 12:00:00,70.82,71.29,70.8,71.2,42014.0,54.5397,54.9016,54.5243,54.8323,42014.0
2018-12-06 12:30:00,71.19,71.58,71.16,71.54,29853.0,54.8246,55.125,54.8015,55.0942,29853.0
2018-12-06 13:00:00,71.52,71.56,71.29,71.31,41467.0,55.0788,55.1096,54.9016,54.917,41467.0
2018-12-06 13:30:00,71.31,71.64,71.24,71.64,17360.0,54.917,55.1712,54.8631,55.1712,17360.0
2018-12-06 14:00:00,71.63,71.66,71.38,71.54,16400.0,55.1635,55.1866,54.9709,55.0942,16400.0
2018-12-06 14:30:00,71.51,71.52,71.23,71.51,33396.0,55.0711,55.0788,54.8554,55.0711,33396.0
2018-12-06 15:00:00,71.51,71.63,71.42,71.52,45213.0,55.0711,55.1635,55.0017,55.0788,45213.0
2018-12-06 15:30:00,71.52,71.71,71.45,71.62,197635.0,55.0788,55.2251,55.0248,55.1558,197635.0
2018-12-07 09:30:00,71.95,72.46,71.72,72.41,64435.0,55.4099,55.8027,55.2328,55.7642,64435.0
2018-12-07 10:00:00,72.41,72.51,71.88,71.99,42399.0,55.7642,55.8412,55.356,55.4407,42399.0
2018-12-07 10:30:00,71.95,72.0,71.76,71.99,29597.0,55.4099,55.4484,55.2636,55.4407,29597.0
2018-12-07 11:00:00,71.91,72.03,71.69,71.85,34522.0,55.3791,55.4715,55.2097,55.3329,34522.0
2018-12-07 11:30:00,71.81,71.9,71.58,71.59,27519.0,55.3021,55.3714,55.125,55.1327,27519.0
2018-12-07 12:00:00,71.56,71.75,71.53,71.6,14257.0,55.1096,55.2559,55.0865,55.1404,14257.0
2018-12-07 12:30:00,71.59,71.65,71.42,71.64,18858.0,55.1327,55.1789,55.0017,55.1712,18858.0
2018-12-07 13:00:00,71.6,71.72,71.45,71.5,25522.0,55.1404,55.2328,55.0248,55.0634,25522.0
2018-12-07 13:30:00,71.5,71.51,71.24,71.24,24368.0,55.0634,55.0711,54.8631,54.8631,24368.0
2018-12-07 14:00:00,71.23,71.36,71.07,71.32,22370.0,54.8554,54.9555,54.7322,54.9247,22370.0
2018-12-07 14:30:00,71.33,71.33,71.05,71.06,23230.0,54.9324,54.9324,54.7168,54.7245,23230.0
2018-12-07 15:00:00,71.08,71.16,70.93,71.13,43401.0,54.7399,54.8015,54.6244,54.7784,43401.0
2018-12-07 15:30:00,71.11,71.35,71.01,71.02,144298.0,54.763,54.9478,54.686,54.6937,144298.0
2018-12-10 09:30:00,70.85,70.98,70.41,70.47,94627.0,54.5628,54.6629,54.2239,54.2701,94627.0
2018-12-10 10:00:00,70.48,70.68,70.33,70.33,26625.0,54.2778,54.4319,54.1623,54.1623,26625.0
2018-12-10 10:30:00,70.36,70.38,69.94,69.96,51914.0,54.1854,54.2008,53.862,53.8774,51914.0
2018-12-10 11:00:00,69.91,69.98,69.8,69.98,45508.0,53.8389,53.8928,53.7542,53.8928,45508.0
2018-12-10 11:30:00,69.98,70.25,69.98,70.03,22458.0,53.8928,54.1007,53.8928,53.9313,22458.0
2018-12-10 12:00:00,70.01,70.07,69.88,70.03,52480.0,53.9159,53.9621,53.8158,53.9313,52480.0
2018-12-10 12:30:00,70.02,70.19,69.98,70.11,63671.0,53.9236,54.0545,53.8928,53.9929,63671.0
2018-12-10 13:00:00,70.11,70.2,70.06,70.13,19581.0,53.9929,54.0622,53.9544,54.0083,19581.0
2018-12-10 13:30:00,70.15,70.46,70.14,70.36,16638.0,54.0237,54.2624,54.016,54.1854,16638.0
2018-12-10 14:00:00,70.33,70.42,70.24,70.39,15553.0,54.1623,54.2316,54.093,54.2085,15553.0
2018-12-10 14:30:00,70.38,70.44,70.23,70.27,30061.0,54.2008,54.247,54.0853,54.1161,30061.0
2018-12-10 15:00:00,70.27,70.36,70.1,70.13,34912.0,54.1161,54.1854,53.9852,54.0083,34912.0
2018-12-10 15:30:00,70.13,70.39,70.13,70.2,117326.0,54.0083,54.2085,54.0083,54.0622,117326.0
2018-12-11 09:30:00,71.04,71.4,70.74,70.75,67205.0,54.7091,54.9863,54.4781,54.4858,67205.0
2018-12-11 10:00:00,70.76,71.09,70.59,70.79,57440.0,54.4935,54.7476,54.3625,54.5166,57440.0
2018-12-11 10:30:00,70.8,70.86,70.37,70.37,50293.0,54.5243,54.5705,54.1931,54.1931,50293.0
2018-12-11 11:00:00,70.36,70.4,70.2,70.3,55107.0,54.1854,54.2162,54.0622,54.1392,55107.0
2018-12-11 11:30:00,70.29,70.42,70.24,70.36,40400.0,54.1315,54.2316,54.093,54.1854,40400.0
2018-12-11 12:00:00,70.31,70.34,70.01,70.12,66969.0,54.1469,54.17,53.9159,54.0006,66969.0
2018-12-11 12:30:00,70.1,70.29,70.06,70.23,35955.0,53.9852,54.1315,53.9544,54.0853,35955.0
2018-12-11 13:00:00,70.21,70.31,70.11,70.24,38445.0,54.0699,54.1469,53.9929,54.093,38445.0
2018-12-11 13:30:00,70.23,70.24,69.89,69.89,48214.0,54.0853,54.093,53.8235,53.8235,48214.0
2018-12-11 14:00:00,69.9,70.11,69.83,70.1,57375.0,53.8312,53.9929,53.7773,53.9852,57375.0
2018-12-11 14:30:00,70.1,70.28,70.08,70.17,38533.0,53.9852,54.1238,53.9698,54.0391,38533.0
2018-12-11 15:00:00,70.18,70.32,70.06,70.22,39232.0,54.0468,54.1546,53.9544,54.0776,39232.0
2018-12-11 15:30:00,70.21,70.29,69.75,69.76,137812.0,54.0699,54.1315,53.7156,53.7233,137812.0
2018-12-12 09:30:00,70.47,70.89,70.12,70.62,93191.0,54.2701,54.5936,54.0006,54.3856,93191.0
2018-12-12 10:00:00,70.6,70.92,70.42,70.85,33524.0,54.3702,54.6167,54.2316,54.5628,33524.0
2018-12-12 10:30:00,70.84,70.99,70.5,70.77,40932.0,54.5551,54.6706,54.2932,54.5012,40932.0
2018-12-12 11:00:00,70.75,71.0,70.7,70.8,18746.0,54.4858,54.6783,54.4473,54.5243,18746.0
2018-12-12 11:30:00,70.81,71.0,70.74,71.0,20774.0,54.532,54.6783,54.4781,54.6783,20774.0
2018-12-12 12:00:00,71.01,71.08,70.93,71.03,44847.0,54.686,54.7399,54.6244,54.7014,44847.0
2018-12-12 12:30:00,71.02,71.28,70.97,71.25,39845.0,54.6937,54.8939,54.6552,54.8708,39845.0
2018-12-12 13:00:00,71.27,71.35,71.22,71.34,14775.0,54.8862,54.9478,54.8477,54.9401,14775.0
2018-12-12 13:30:00,71.35,71.41,71.25,71.25,28451.0,54.9478,54.994,54.8708,54.8708,28451.0
2018-12-12 14:00:00,71.27,71.27,71.08,71.09,20308.0,54.8862,54.8862,54.7399,54.7476,20308.0
2018-12-12 14:30:00,71.08,71.08,70.81,71.03,21955.0,54.7399,54.7399,54.532,54.7014,21955.0
2018-12-12 15:00:00,71.04,71.17,70.97,71.08,32501.0,54.7091,54.8092,54.6552,54.7399,32501.0
2018-12-12 15:30:00,71.09,71.13,70.68,70.69,145861.0,54.7476,54.7784,54.4319,54.4396,145861.0
2018-12-13 09:30:00,70.76,71.07,70.62,70.88,53455.0,54.4935,54.7322,54.3856,54.5859,53455.0
2018-12-13 10:00:00,70.86,71.09,70.81,70.88,51674.0,54.5705,54.7476,54.532,54.5859,51674.0
2018-12-13 10:30:00,70.88,71.01,70.79,70.92,30954.0,54.5859,54.686,54.5166,54.6167,30954.0
2018-12-13 11:00:00,70.88,70.95,70.6,70.75,14589.0,54.5859,54.6398,54.3702,54.4858,14589.0
2018-12-13 11:30:00,70.75,71.06,70.75,70.91,26782.0,54.4858,54.7245,54.4858,54.609,26782.0
2018-12-13 12:00:00,70.89,70.94,70.7,70.71,24085.0,54.5936,54.6321,54.4473,54.455,24085.0
2018-12-13 12:30:00,70.69,70.97,70.69,70.91,16037.0,54.4396,54.6552,54.4396,54.609,16037.0
2018-12-13 13:00:00,70.89,70.94,70.72,70.88,27322.0,54.5936,54.6321,54.4627,54.5859,27322.0
2018-12-13 13:30:00,70.89,71.15,70.89,70.9,30758.0,54.5936,54.7938,54.5936,54.6013,30758.0
2018-12-13 14:00:00,70.92,70.93,70.62,70.68,30899.0,54.6167,54.6244,54.3856,54.4319,30899.0
2018-12-13 14:30:00,70.69,70.69,70.54,70.65,33249.0,54.4396,54.4396,54.324,54.4088,33249.0
2018-12-13 15:00:00,70.65,70.65,70.51,70.52,28966.0,54.4088,54.4088,54.3009,54.3086,28966.0
2018-12-13 15:30:00,70.51,70.59,70.43,70.58,131729.0,54.3009,54.3625,54.2393,54.3548,131729.0
2018-12-14 09:30:00,69.99,70.36,69.83,70.36,60489.0,53.9005,54.1854,53.7773,54.1854,60489.0
2018-12-14 10:00:00,70.38,70.47,70.14,70.15,22409.0,54.2008,54.2701,54.016,54.0237,22409.0
2018-12-14 10:30:00,70.09,70.5,70.04,70.47,19643.0,53.9775,54.2932,53.939,54.2701,19643.0
2018-12-14 11:00:00,70.45,70.57,70.21,70.24,26979.0,54.2547,54.3471,54.0699,54.093,26979.0
2018-12-14 11:30:00,70.27,70.33,69.91,69.93,30976.0,54.1161,54.1623,53.8389,53.8543,30976.0
2018-12-14 12:00:00,69.94,70.15,69.89,70.11,17977.0,53.862,54.0237,53.8235,53.9929,17977.0
2018-12-14 12:30:00,70.11,70.24,70.05,70.11,19666.0,53.9929,54.093,53.9467,53.9929,19666.0
2018-12-14 13:00:00,70.1,70.3,70.0,70.26,21131.0,53.9852,54.1392,53.9082,54.1084,21131.0
2018-12-14 13:30:00,70.28,70.39,70.18,70.36,39510.0,54.1238,54.2085,54.0468,54.1854,39510.0
2018-12-14 14:00:00,70.38,70.5,70.29,70.47,37090.0,54.2008,54.2932,54.1315,54.2701,37090.0
2018-12-14 14:30:00,70.48,70.48,70.34,70.45,47910.0,54.2778,54.2778,54.17,54.2547,47910.0
2018-12-14 15:00:00,70.45,70.53,70.41,70.49,32602.0,54.2547,54.3163,54.2239,54.2855,32602.0
2018-12-14 15:30:00,70.5,70.58,70.38,70.49,171728.0,54.2932,54.3548,54.2008,54.2855,171728.0
2018-12-17 09:30:00,70.36,70.54,69.92,70.06,73744.0,54.1854,54.324,53.8466,53.9544,73744.0
2018-12-17 10:00:00,70.06,70.33,69.86,70.3,44175.0,53.9544,54.1623,53.8004,54.1392,44175.0
2018-12-17 10:30:00,70.3,70.51,70.15,70.47,48853.0,54.1392,54.3009,54.0237,54.2701,48853.0
2018-12-17 11:00:00,70.48,70.62,70.38,70.39,44175.0,54.2778,54.3856,54.2008,54.2085,44175.0
2018-12-17 11:30:00,70.37,70.54,70.36,70.54,48300.0,54.1931,54.324,54.1854,54.324,48300.0
2018-12-17 12:00:00,70.52,70.54,70.23,70.35,24665.0,54.3086,54.324,54.0853,54.1777,24665.0
2018-12-17 12:30:00,70.34,70.35,70.09,70.15,31724.0,54.17,54.1777,53.9775,54.0237,31724.0
2018-12-17 13:00:00,70.13,70.17,69.99,70.0,36456.0,54.0083,54.0391,53.9005,53.9082,36456.0
2018-12-17 13:30:00,69.97,70.13,69.95,70.03,47651.0,53.8851,54.0083,53.8697,53.9313,47651.0
2018-12-17 14:00:00,70.04,70.17,69.94,70.09,35918.0,53.939,54.0391,53.862,53.9775,35918.0
2018-12-17 14:30:00,70.09,70.11,69.8,69.88,38497.0,53.9775,53.9929,53.7542,53.8158,38497.0
2018-12-17 15:00:00,69.87,69.96,69.68,69.69,46104.0,53.8081,53.8774,53.6617,53.6694,46104.0
2018-12-17 15:30:00,69.69,69.76,69.51,69.74,123559.0,53.6694,53.7233,53.5308,53.7079,123559.0
2018-12-18 09:30:00,69.79,70.25,69.51,70.22,68182.0,53.7465,54.1007,53.5308,54.0776,68182.0
2018-12-18 10:00:00,70.22,70.39,70.11,70.39,65989.0,54.0776,54.2085,53.9929,54.2085,65989.0
2018-12-18 10:30:00,70.39,70.43,69.97,69.99,54216.0,54.2085,54.2393,53.8851,53.9005,54216.0
2018-12-18 11:00:00,70.02,70.06,69.72,69.78,41846.0,53.9236,53.9544,53.6925,53.7388,41846.0
2018-12-18 11:30:00,69.8,69.97,69.7,69.73,54007.0,53.7542,53.8851,53.6771,53.7002,54007.0
2018-12-18 12:00:00,69.73,69.92,69.7,69.74,36661.0,53.7002,53.8466,53.6771,53.7079,36661.0
2018-12-18 12:30:00,69.71,69.94,69.71,69.94,64144.0,53.6848,53.862,53.6848,53.862,64144.0
2018-12-18 13:00:00,69.91,69.98,69.88,69.96,53103.0,53.8389,53.8928,53.8158,53.8774,53103.0
2018-12-18 13:30:00,69.95,70.0,69.87,69.93,32087.0,53.8697,53.9082,53.8081,53.8543,32087.0
2018-12-18 14:00:00,69.92,69.98,69.8,69.91,29551.0,53.8466,53.8928,53.7542,53.8389,29551.0
2018-12-18 14:30:00,69.91,69.94,69.49,69.55,41409.0,53.8389,53.862,53.5154,53.5616,41409.0
2018-12-18 15:00:00,69.53,69.64,69.47,69.54,38654.0,53.5462,53.6309,53.5,53.5539,38654.0
2018-12-18 15:30:00,69.54,69.64,69.42,69.56,180012.0,53.5539,53.6309,53.4615,53.5693,180012.0
2018-12-19 09:30:00,69.9,70.17,69.62,69.92,75065.0,53.8312,54.0391,53.6155,53.8466,75065.0
2018-12-19 10:00:00,69.95,70.03,69.77,69.8,28105.0,53.8697,53.9313,53.7311,53.7542,28105.0
2018-12-19 10:30:00,69.81,69.88,69.74,69.86,34611.0,53.7619,53.8158,53.7079,53.8004,34611.0
2018-12-19 11:00:00,69.86,69.87,69.7,69.8,22014.0,53.8004,53.8081,53.6771,53.7542,22014.0
2018-12-19 11:30:00,69.79,69.79,69.68,69.78,14705.0,53.7465,53.7465,53.6617,53.7388,14705.0
2018-12-19 12:00:00,69.77,70.06,69.76,70.04,30399.0,53.7311,53.9544,53.7233,53.939,30399.0
2018-12-19 12:30:00,70.03,70.04,69.88,69.88,36623.0,53.9313,53.939,53.8158,53.8158,36623.0
2018-12-19 13:00:00,69.87,69.87,69.76,69.76,16828.0,53.8081,53.8081,53.7233,53.7233,16828.0
2018-12-19 13:30:00,69.78,69.89,69.71,69.89,50623.0,53.7388,53.8235,53.6848,53.8235,50623.0
2018-12-19 14:00:00,70.0,70.0,69.27,69.67,49217.0,53.9082,53.9082,53.346,53.654,49217.0
2018-12-19 14:30:00,69.68,69.77,68.81,68.93,67055.0,53.6617,53.7311,52.9917,53.0842,67055.0
2018-12-19 15:00:00,68.92,68.98,68.5,68.77,105982.0,53.0765,53.1227,52.753,52.9609,105982.0
2018-12-19 15:30:00,68.79,68.87,68.58,68.71,245370.0,52.9763,53.0379,52.8146,52.9147,245370.0
2018-12-20 09:30:00,68.45,68.83,68.45,68.78,112563.0,52.7145,53.0071,52.7145,52.9686,112563.0
2018-12-20 10:00:00,68.77,68.94,68.68,68.79,29485.0,52.9609,53.0919,52.8916,52.9763,29485.0
2018-12-20 10:30:00,68.78,69.06,68.78,68.86,41396.0,52.9686,53.1843,52.9686,53.0302,41396.0
2018-12-20 11:00:00,68.83,68.83,68.47,68.52,38378.0,53.0071,53.0071,52.7299,52.7684,38378.0
2018-12-20 11:30:00,68.46,68.57,68.35,68.4,52520.0,52.7222,52.8069,52.6375,52.676,52520.0
2018-12-20 12:00:00,68.4,68.63,68.3,68.63,27063.0,52.676,52.8531,52.599,52.8531,27063.0
2018-12-20 12:30:00,68.61,68.61,68.32,68.46,32805.0,52.8377,52.8377,52.6144,52.7222,32805.0
2018-12-20 13:00:00,68.44,68.52,68.3,68.35,24637.0,52.7068,52.7684,52.599,52.6375,24637.0
2018-12-20 13:30:00,68.35,68.44,68.26,68.38,29913.0,52.6375,52.7068,52.5682,52.6606,29913.0
2018-12-20 14:00:00,68.41,68.41,68.15,68.36,76903.0,52.6837,52.6837,52.4835,52.6452,76903.0
2018-12-20 14:30:00,68.35,68.82,68.3,68.56,34836.0,52.6375,52.9994,52.599,52.7992,34836.0
2018-12-20 15:00:00,68.55,68.77,68.49,68.6,56634.0,52.7915,52.9609,52.7453,52.83,56634.0
2018-12-20 15:30:00,68.61,68.71,68.22,68.37,143059.0,52.8377,52.9147,52.5374,52.6529,143059.0
2018-12-21 09:30:00,68.29,68.29,67.86,68.05,74390.0,52.5913,52.5913,52.2601,52.4064,74390.0
2018-12-21 10:00:00,68.02,68.69,68.0,68.54,44951.0,52.3833,52.8993,52.3679,52.7838,44951.0
2018-12-21 10:30:00,68.55,68.55,68.26,68.33,68380.0,52.7915,52.7915,52.5682,52.6221,68380.0
2018-12-21 11:00:00,68.26,68.31,67.9,68.11,34235.0,52.5682,52.6067,52.2909,52.4527,34235.0
2018-12-21 11:30:00,68.15,68.3,67.95,67.95,27074.0,52.4835,52.599,52.3294,52.3294,27074.0
2018-12-21 12:00:00,67.97,67.97,67.71,67.73,47371.0,52.3448,52.3448,52.1446,52.16,47371.0
2018-12-21 12:30:00,67.73,67.75,67.59,67.64,47581.0,52.16,52.1754,52.0522,52.0907,47581.0
2018-12-21 13:00:00,67.66,67.74,67.58,67.69,30594.0,52.1061,52.1677,52.0445,52.1292,30594.0
2018-12-21 13:30:00,67.69,67.91,67.56,67.56,55217.0,52.1292,52.2986,52.0291,52.0291,55217.0
2018-12-21 14:00:00,67.56,67.56,67.21,67.3,44646.0,52.0291,52.0291,51.7596,51.8289,44646.0
2018-12-21 14:30:00,67.31,67.41,67.14,67.25,54299.0,51.8366,51.9136,51.7056,51.7904,54299.0
2018-12-21 15:00:00,67.3,67.46,67.17,67.18,110552.0,51.8289,51.9521,51.7287,51.7364,110552.0
2018-12-21 15:30:00,67.17,67.21,66.9,66.94,216538.0,51.7287,51.7596,51.5208,51.5516,216538.0
2018-12-24 09:30:00,66.4,66.65,66.28,66.45,66533.0,51.1358,51.3283,51.0433,51.1743,66533.0
2018-12-24 10:00:00,66.4,66.8,66.4,66.75,58175.0,51.1358,51.4438,51.1358,51.4053,58175.0
2018-12-24 10:30:00,66.76,67.14,66.75,67.04,42012.0,51.413,51.7056,51.4053,51.6286,42012.0
2018-12-24 11:00:00,67.08,67.3,66.98,67.09,67140.0,51.6594,51.8289,51.5824,51.6671,67140.0
2018-12-24 11:30:00,67.09,67.32,67.04,67.05,101418.0,51.6671,51.8443,51.6286,51.6363,101418.0
2018-12-24 12:00:00,67.1,67.25,66.98,67.02,59857.0,51.6748,51.7904,51.5824,51.6132,59857.0
2018-12-24 12:30:00,67.02,67.11,66.32,66.38,125124.0,51.6132,51.6825,51.0741,51.1204,125124.0
2018-12-26 09:30:00,66.54,66.98,66.34,66.46,25173.0,51.2436,51.5824,51.0895,51.182,25173.0
2018-12-26 10:00:00,66.38,66.39,65.76,65.88,20018.0,51.1204,51.1281,50.6429,50.7353,20018.0
2018-12-26 10:30:00,65.88,66.01,65.86,65.87,34440.0,50.7353,50.8354,50.7199,50.7276,34440.0
2018-12-26 11:00:00,65.87,66.5,65.82,66.49,19187.0,50.7276,51.2128,50.6891,51.2051,19187.0
2018-12-26 11:30:00,66.5,66.84,66.4,66.84,14966.0,51.2128,51.4746,51.1358,51.4746,14966.0
2018-12-26 12:00:00,66.82,67.12,66.76,67.03,34171.0,51.4592,51.6902,51.413,51.6209,34171.0
2018-12-26 12:30:00,66.93,67.29,66.92,67.2,25634.0,51.5439,51.8212,51.5362,51.7519,25634.0
2018-12-26 13:00:00,67.21,67.22,66.86,66.95,11594.0,51.7596,51.7673,51.49,51.5593,11594.0
2018-12-26 13:30:00,66.98,67.31,66.88,67.31,15043.0,51.5824,51.8366,51.5054,51.8366,15043.0
2018-12-26 14:00:00,67.29,67.35,67.11,67.16,18516.0,51.8212,51.8674,51.6825,51.721,18516.0
2018-12-26 14:30:00,67.19,67.45,67.16,67.45,30639.0,51.7441,51.9444,51.721,51.9444,30639.0
2018-12-26 15:00:00,67.44,67.9,67.44,67.9,50082.0,51.9367,52.2909,51.9367,52.2909,50082.0
2018-12-26 15:30:00,67.91,68.49,67.85,68.43,121556.0,52.2986,52.7453,52.2524,52.6991,121556.0
2018-12-27 09:30:00,67.34,67.51,67.01,67.44,118681.0,51.8597,51.9906,51.6055,51.9367,118681.0
2018-12-27 10:00:00,67.45,67.51,67.26,67.31,51963.0,51.9444,51.9906,51.7981,51.8366,51963.0
2018-12-27 10:30:00,67.27,67.63,67.24,67.38,25947.0,51.8058,52.083,51.7827,51.8905,25947.0
2018-12-27 11:00:00,67.39,67.54,67.24,67.53,38523.0,51.8982,52.0137,51.7827,52.006,38523.0
2018-12-27 11:30:00,67.56,67.71,67.45,67.47,26451.0,52.0291,52.1446,51.9444,51.9598,26451.0
2018-12-27 12:00:00,67.44,67.48,67.24,67.26,42014.0,51.9367,51.9675,51.7827,51.7981,42014.0
2018-12-27 12:30:00,67.25,67.28,67.13,67.28,29216.0,51.7904,51.8135,51.6979,51.8135,29216.0
2018-12-27 13:00:00,67.27,67.32,67.16,67.23,45429.0,51.8058,51.8443,51.721,51.775,45429.0
2018-12-27 13:30:00,67.22,67.29,67.1,67.15,50669.0,51.7673,51.8212,51.6748,51.7133,50669.0
2018-12-27 14:00:00,67.12,67.13,66.94,66.98,42458.0,51.6902,51.6979,51.5516,51.5824,42458.0
2018-12-27 14:30:00,66.97,67.13,66.91,67.13,86110.0,51.5747,51.6979,51.5285,51.6979,86110.0
2018-12-27 15:00:00,67.13,67.67,67.08,67.63,92436.0,51.6979,52.1138,51.6594,52.083,92436.0
2018-12-27 15:30:00,67.6,68.11,67.59,68.11,221441.0,52.0599,52.4527,52.0522,52.4527,221441.0
2018-12-28 09:30:00,68.28,68.37,68.07,68.24,65543.0,52.5836,52.6529,52.4219,52.5528,65543.0
2018-12-28 10:00:00,68.28,68.32,67.87,67.93,53517.0,52.5836,52.6144,52.2678,52.314,53517.0
2018-12-28 10:30:00,67.91,68.17,67.82,68.15,34218.0,52.2986,52.4989,52.2293,52.4835,34218.0
2018-12-28 11:00:00,68.14,68.27,68.05,68.19,56820.0,52.4758,52.5759,52.4064,52.5143,56820.0
2018-12-28 11:30:00,68.22,68.34,68.1,68.3,76343.0,52.5374,52.6298,52.445,52.599,76343.0
2018-12-28 12:00:00,68.29,68.4,68.19,68.23,43016.0,52.5913,52.676,52.5143,52.5451,43016.0
2018-12-28 12:30:00,68.25,68.28,68.1,68.12,76032.0,52.5605,52.5836,52.445,52.4604,76032.0
2018-12-28 13:00:00,68.13,68.24,68.0,68.02,43252.0,52.4681,52.5528,52.3679,52.3833,43252.0
2018-12-28 13:30:00,68.02,68.2,67.99,68.14,44011.0,52.3833,52.522,52.3602,52.4758,44011.0
2018-12-28 14:00:00,68.15,68.43,68.14,68.31,65048.0,52.4835,52.6991,52.4758,52.6067,65048.0
2018-12-28 14:30:00,68.32,68.5,68.3,68.45,63691.0,52.6144,52.753,52.599,52.7145,63691.0
2018-12-28 15:00:00,68.45,68.49,68.16,68.28,129733.0,52.7145,52.7453,52.4912,52.5836,129733.0
2018-12-28 15:30:00,68.27,68.32,68.02,68.19,254684.0,52.5759,52.6144,52.3833,52.5143,254684.0
2018-12-31 09:30:00,68.68,68.83,68.49,68.68,60312.0,52.8916,53.0071,52.7453,52.8916,60312.0
2018-12-31 10:00:00,68.66,68.73,68.52,68.59,35902.0,52.8762,52.9301,52.7684,52.8223,35902.0
2018-12-31 10:30:00,68.58,68.64,68.44,68.55,46788.0,52.8146,52.8608,52.7068,52.7915,46788.0
2018-12-31 11:00:00,68.54,68.54,68.3,68.46,33045.0,52.7838,52.7838,52.599,52.7222,33045.0
2018-12-31 11:30:00,68.45,68.49,68.31,68.43,27224.0,52.7145,52.7453,52.6067,52.6991,27224.0
2018-12-31 12:00:00,68.43,68.48,68.31,68.38,29549.0,52.6991,52.7376,52.6067,52.6606,29549.0
2018-12-31 12:30:00,68.4,68.61,68.37,68.6,23277.0,52.676,52.8377,52.6529,52.83,23277.0
2018-12-31 13:00:00,68.61,68.73,68.55,68.73,31080.0,52.8377,52.9301,52.7915,52.9301,31080.0
2018-12-31 13:30:00,68.7,68.72,68.35,68.45,32486.0,52.907,52.9224,52.6375,52.7145,32486.0
2018-12-31 14:00:00,68.44,68.56,68.36,68.37,34148.0,52.7068,52.7992,52.6452,52.6529,34148.0
2018-12-31 14:30:00,68.41,68.65,68.24,68.55,55789.0,52.6837,52.8685,52.5528,52.7915,55789.0
2018-12-31 15:00:00,68.53,68.64,68.41,68.45,44767.0,52.7761,52.8608,52.6837,52.7145,44767.0
2018-12-31 15:30:00,68.46,68.61,68.29,68.5,187541.0,52.7222,52.8377,52.5913,52.753,187541.0
2019-01-02 09:30:00,67.8,68.26,67.75,68.25,48858.0,52.2139,52.5682,52.1754,52.5605,48858.0
2019-01-02 10:00:00,68.24,68.5,68.11,68.42,33601.0,52.5528,52.753,52.4527,52.6914,33601.0
2019-01-02 10:30:00,68.41,68.77,68.31,68.64,19377.0,52.6837,52.9609,52.6067,52.8608,19377.0
2019-01-02 11:00:00,68.65,68.95,68.59,68.63,41774.0,52.8685,53.0996,52.8223,52.8531,41774.0
2019-01-02 11:30:00,68.64,68.97,68.6,68.78,17544.0,52.8608,53.115,52.83,52.9686,17544.0
2019-01-02 12:00:00,68.75,68.95,68.75,68.94,17860.0,52.9455,53.0996,52.9455,53.0919,17860.0
2019-01-02 12:30:00,68.93,68.99,68.78,68.8,40900.0,53.0842,53.1304,52.9686,52.984,40900.0
2019-01-02 13:00:00,68.83,68.94,68.82,68.9,23887.0,53.0071,53.0919,52.9994,53.061,23887.0
2019-01-02 13:30:00,68.91,68.92,68.77,68.92,17496.0,53.0688,53.0765,52.9609,53.0765,17496.0
2019-01-02 14:00:00,68.91,68.91,68.68,68.85,37155.0,53.0688,53.0688,52.8916,53.0225,37155.0
2019-01-02 14:30:00,68.84,68.92,68.79,68.79,19492.0,53.0148,53.0765,52.9763,52.9763,19492.0
2019-01-02 15:00:00,68.8,68.85,68.71,68.79,24703.0,52.984,53.0225,52.9147,52.9763,24703.0
2019-01-02 15:30:00,68.77,68.94,68.68,68.92,77513.0,52.9609,53.0919,52.8916,53.0765,77513.0
2019-01-03 09:30:00,68.99,68.99,68.56,68.67,51308.0,53.1304,53.1304,52.7992,52.8839,51308.0
2019-01-03 10:00:00,68.67,68.67,68.4,68.54,43797.0,52.8839,52.8839,52.676,52.7838,43797.0
2019-01-03 10:30:00,68.54,68.62,68.35,68.62,66350.0,52.7838,52.8454,52.6375,52.8454,66350.0
2019-01-03 11:00:00,68.6,68.78,68.52,68.62,37995.0,52.83,52.9686,52.7684,52.8454,37995.0
2019-01-03 11:30:00,68.62,68.88,68.59,68.78,25868.0,52.8454,53.0456,52.8223,52.9686,25868.0
2019-01-03 12:00:00,68.76,68.87,68.75,68.86,11906.0,52.9532,53.0379,52.9455,53.0302,11906.0
2019-01-03 12:30:00,68.87,69.04,68.8,69.04,15985.0,53.0379,53.1689,52.984,53.1689,15985.0
2019-01-03 13:00:00,69.04,69.04,68.73,68.81,39770.0,53.1689,53.1689,52.9301,52.9917,39770.0
2019-01-03 13:30:00,68.8,68.85,68.68,68.76,19197.0,52.984,53.0225,52.8916,52.9532,19197.0
2019-01-03 14:00:00,68.75,68.82,68.66,68.8,22249.0,52.9455,52.9994,52.8762,52.984,22249.0
2019-01-03 14:30:00,68.82,68.86,68.66,68.71,19846.0,52.9994,53.0302,52.8762,52.9147,19846.0
2019-01-03 15:00:00,68.7,68.71,68.57,68.66,22235.0,52.907,52.9147,52.8069,52.8762,22235.0
2019-01-03 15:30:00,68.65,68.79,68.55,68.63,117389.0,52.8685,52.9763,52.7915,52.8531,117389.0
2019-01-04 09:30:00,69.53,69.74,69.17,69.49,50726.0,53.5462,53.7079,53.269,53.5154,50726.0
2019-01-04 10:00:00,69.53,69.85,69.23,69.83,45262.0,53.5462,53.7927,53.3152,53.7773,45262.0
2019-01-04 10:30:00,69.87,69.93,69.59,69.84,43711.0,53.8081,53.8543,53.5924,53.785,43711.0
2019-01-04 11:00:00,69.83,69.93,69.65,69.75,56942.0,53.7773,53.8543,53.6386,53.7156,56942.0
2019-01-04 11:30:00,69.74,70.08,69.72,70.08,45844.0,53.7079,53.9698,53.6925,53.9698,45844.0
2019-01-04 12:00:00,70.08,70.1,69.89,69.98,40469.0,53.9698,53.9852,53.8235,53.8928,40469.0
2019-01-04 12:30:00,69.99,70.19,69.9,70.14,25420.0,53.9005,54.0545,53.8312,54.016,25420.0
2019-01-04 13:00:00,70.14,70.25,70.14,70.22,58266.0,54.016,54.1007,54.016,54.0776,58266.0
2019-01-04 13:30:00,70.23,70.27,70.13,70.17,31773.0,54.0853,54.1161,54.0083,54.0391,31773.0
2019-01-04 14:00:00,70.15,70.16,69.96,70.12,20489.0,54.0237,54.0314,53.8774,54.0006,20489.0
2019-01-04 14:30:00,70.16,70.28,70.12,70.2,44284.0,54.0314,54.1238,54.0006,54.0622,44284.0
2019-01-04 15:00:00,70.21,70.26,70.16,70.21,38342.0,54.0699,54.1084,54.0314,54.0699,38342.0
2019-01-04 15:30:00,70.2,70.36,70.17,70.29,109201.0,54.0622,54.1854,54.0391,54.1315,109201.0
2019-01-07 09:30:00,70.69,70.82,70.16,70.51,117458.0,54.4396,54.5397,54.0314,54.3009,117458.0
2019-01-07 10:00:00,70.5,70.57,70.04,70.1,90245.0,54.2932,54.3471,53.939,53.9852,90245.0
2019-01-07 10:30:00,70.09,70.4,70.06,70.27,35080.0,53.9775,54.2162,53.9544,54.1161,35080.0
2019-01-07 11:00:00,70.27,70.33,70.08,70.12,22809.0,54.1161,54.1623,53.9698,54.0006,22809.0
2019-01-07 11:30:00,70.15,70.37,69.96,70.36,59393.0,54.0237,54.1931,53.8774,54.1854,59393.0
2019-01-07 12:00:00,70.35,70.36,70.22,70.32,19796.0,54.1777,54.1854,54.0776,54.1546,19796.0
2019-01-07 12:30:00,70.31,70.45,70.3,70.44,14333.0,54.1469,54.2547,54.1392,54.247,14333.0
2019-01-07 13:00:00,70.45,70.61,70.45,70.5,55973.0,54.2547,54.3779,54.2547,54.2932,55973.0
2019-01-07 13:30:00,70.51,70.51,70.3,70.34,20863.0,54.3009,54.3009,54.1392,54.17,20863.0
2019-01-07 14:00:00,70.34,70.51,70.31,70.45,35790.0,54.17,54.3009,54.1469,54.2547,35790.0
2019-01-07 14:30:00,70.42,70.46,70.37,70.42,22350.0,54.2316,54.2624,54.1931,54.2316,22350.0
2019-01-07 15:00:00,70.42,70.61,70.41,70.57,24507.0,54.2316,54.3779,54.2239,54.3471,24507.0
2019-01-07 15:30:00,70.57,70.74,70.48,70.63,124756.0,54.3471,54.4781,54.2778,54.3934,124756.0
2019-01-08 09:30:00,71.27,71.38,70.8,70.88,53172.0,54.8862,54.9709,54.5243,54.5859,53172.0
2019-01-08 10:00:00,70.91,71.01,70.68,70.86,31419.0,54.609,54.686,54.4319,54.5705,31419.0
2019-01-08 10:30:00,70.86,70.89,70.38,70.39,22761.0,54.5705,54.5936,54.2008,54.2085,22761.0
2019-01-08 11:00:00,70.39,70.46,70.19,70.23,43521.0,54.2085,54.2624,54.0545,54.0853,43521.0
2019-01-08 11:30:00,70.19,70.19,69.98,70.12,24497.0,54.0545,54.0545,53.8928,54.0006,24497.0
2019-01-08 12:00:00,70.12,70.29,70.11,70.26,26393.0,54.0006,54.1315,53.9929,54.1084,26393.0
2019-01-08 12:30:00,70.23,70.24,70.1,70.17,27709.0,54.0853,54.093,53.9852,54.0391,27709.0
2019-01-08 13:00:00,70.17,70.46,70.17,70.44,29655.0,54.0391,54.2624,54.0391,54.247,29655.0
2019-01-08 13:30:00,70.45,70.67,70.45,70.61,36833.0,54.2547,54.4242,54.2547,54.3779,36833.0
2019-01-08 14:00:00,70.6,70.67,70.52,70.53,26262.0,54.3702,54.4242,54.3086,54.3163,26262.0
2019-01-08 14:30:00,70.54,70.58,70.48,70.58,30614.0,54.324,54.3548,54.2778,54.3548,30614.0
2019-01-08 15:00:00,70.57,70.67,70.55,70.64,27150.0,54.3471,54.4242,54.3317,54.4011,27150.0
2019-01-08 15:30:00,70.65,70.74,70.6,70.61,118290.0,54.4088,54.4781,54.3702,54.3779,118290.0
2019-01-09 09:30:00,70.95,71.46,70.95,71.38,48264.0,54.6398,55.0325,54.6398,54.9709,48264.0
2019-01-09 10:00:00,71.35,71.74,71.31,71.69,57621.0,54.9478,55.2482,54.917,55.2097,57621.0
2019-01-09 10:30:00,71.64,71.64,71.35,71.35,26289.0,55.1712,55.1712,54.9478,54.9478,26289.0
2019-01-09 11:00:00,71.39,71.75,71.39,71.72,24355.0,54.9786,55.2559,54.9786,55.2328,24355.0
2019-01-09 11:30:00,71.7,71.95,71.64,71.91,22242.0,55.2174,55.4099,55.1712,55.3791,22242.0
2019-01-09 12:00:00,71.92,72.08,71.92,72.03,22396.0,55.3868,55.51,55.3868,55.4715,22396.0
2019-01-09 12:30:00,72.05,72.25,72.05,72.24,28630.0,55.4869,55.6409,55.4869,55.6332,28630.0
2019-01-09 13:00:00,72.25,72.4,72.21,72.35,74792.0,55.6409,55.7565,55.6101,55.718,74792.0
2019-01-09 13:30:00,72.34,72.43,72.26,72.43,33472.0,55.7103,55.7796,55.6486,55.7796,33472.0
2019-01-09 14:00:00,72.45,72.62,72.36,72.39,55606.0,55.795,55.9259,55.7257,55.7488,55606.0
2019-01-09 14:30:00,72.39,72.42,72.29,72.3,50933.0,55.7488,55.7719,55.6717,55.6794,50933.0
2019-01-09 15:00:00,72.29,72.38,72.25,72.36,37097.0,55.6717,55.7411,55.6409,55.7257,37097.0
2019-01-09 15:30:00,72.35,72.58,72.29,72.43,156019.0,55.718,55.8951,55.6717,55.7796,156019.0
2019-01-10 09:30:00,71.98,72.2,71.82,72.15,44335.0,55.433,55.6024,55.3098,55.5639,44335.0
2019-01-10 10:00:00,72.17,72.47,72.11,72.47,46714.0,55.5793,55.8104,55.5331,55.8104,46714.0
2019-01-10 10:30:00,72.45,72.55,72.38,72.46,48266.0,55.795,55.872,55.7411,55.8027,48266.0
2019-01-10 11:00:00,72.44,72.65,72.4,72.46,20674.0,55.7873,55.949,55.7565,55.8027,20674.0
2019-01-10 11:30:00,72.5,72.76,72.5,72.67,13583.0,55.8335,56.0337,55.8335,55.9644,13583.0
2019-01-10 12:00:00,72.73,72.82,72.63,72.79,64369.0,56.0106,56.0799,55.9336,56.0568,64369.0
2019-01-10 12:30:00,72.8,72.98,72.75,72.97,30893.0,56.0645,56.2031,56.026,56.1954,30893.0
2019-01-10 13:00:00,72.96,73.0,72.7,72.75,74796.0,56.1877,56.2185,55.9875,56.026,74796.0
2019-01-10 13:30:00,72.75,72.89,72.67,72.8,102463.0,56.026,56.1338,55.9644,56.0645,102463.0
2019-01-10 14:00:00,72.76,73.0,72.76,72.92,54956.0,56.0337,56.2185,56.0337,56.1569,54956.0
2019-01-10 14:30:00,72.92,73.01,72.89,73.0,24198.0,56.1569,56.2262,56.1338,56.2185,24198.0
2019-01-10 15:00:00,73.0,73.18,72.94,73.16,67514.0,56.2185,56.3571,56.1723,56.3417,67514.0
2019-01-10 15:30:00,73.17,73.22,72.87,72.96,172040.0,56.3494,56.388,56.1184,56.1877,172040.0
2019-01-11 09:30:00,72.73,72.77,72.45,72.72,53695.0,56.0106,56.0414,55.795,56.0029,53695.0
2019-01-11 10:00:00,72.69,72.74,72.41,72.45,14894.0,55.9798,56.0183,55.7642,55.795,14894.0
2019-01-11 10:30:00,72.4,72.71,72.37,72.66,28857.0,55.7565,55.9952,55.7334,55.9567,28857.0
2019-01-11 11:00:00,72.67,72.81,72.62,72.77,18431.0,55.9644,56.0722,55.9259,56.0414,18431.0
2019-01-11 11:30:00,72.75,72.86,72.72,72.83,24316.0,56.026,56.1107,56.0029,56.0876,24316.0
2019-01-11 12:00:00,72.82,72.82,72.69,72.72,18157.0,56.0799,56.0799,55.9798,56.0029,18157.0
2019-01-11 12:30:00,72.73,72.9,72.71,72.78,25541.0,56.0106,56.1415,55.9952,56.0491,25541.0
2019-01-11 13:00:00,72.79,72.79,72.68,72.7,10429.0,56.0568,56.0568,55.9721,55.9875,10429.0
2019-01-11 13:30:00,72.71,72.76,72.67,72.72,20504.0,55.9952,56.0337,55.9644,56.0029,20504.0
2019-01-11 14:00:00,72.7,72.83,72.7,72.8,14951.0,55.9875,56.0876,55.9875,56.0645,14951.0
2019-01-11 14:30:00,72.81,72.83,72.73,72.75,15078.0,56.0722,56.0876,56.0106,56.026,15078.0
2019-01-11 15:00:00,72.73,72.75,72.66,72.68,24480.0,56.0106,56.026,55.9567,55.9721,24480.0
2019-01-11 15:30:00,72.7,72.87,72.69,72.79,88495.0,55.9875,56.1184,55.9798,56.0568,88495.0
2019-01-14 09:30:00,72.5,73.18,72.43,72.9,52569.0,55.8335,56.3571,55.7796,56.1415,52569.0
2019-01-14 10:00:00,72.93,73.09,72.87,72.9,42516.0,56.1646,56.2878,56.1184,56.1415,42516.0
2019-01-14 10:30:00,72.91,73.04,72.82,72.98,25552.0,56.1492,56.2493,56.0799,56.2031,25552.0
2019-01-14 11:00:00,72.97,72.97,72.57,72.71,18191.0,56.1954,56.1954,55.8874,55.9952,18191.0
2019-01-14 11:30:00,72.71,72.77,72.62,72.74,42340.0,55.9952,56.0414,55.9259,56.0183,42340.0
2019-01-14 12:00:00,72.78,73.07,72.78,73.06,20027.0,56.0491,56.2724,56.0491,56.2647,20027.0
2019-01-14 12:30:00,73.07,73.07,72.97,72.98,6106.0,56.2724,56.2724,56.1954,56.2031,6106.0
2019-01-14 13:00:00,72.98,73.04,72.95,73.0,7915.0,56.2031,56.2493,56.18,56.2185,7915.0
2019-01-14 13:30:00,72.97,73.02,72.95,72.95,10154.0,56.1954,56.2339,56.18,56.18,10154.0
2019-01-14 14:00:00,72.97,72.99,72.9,72.94,21517.0,56.1954,56.2108,56.1415,56.1723,21517.0
2019-01-14 14:30:00,72.94,73.0,72.93,72.97,13441.0,56.1723,56.2185,56.1646,56.1954,13441.0
2019-01-14 15:00:00,72.97,73.01,72.96,72.98,21710.0,56.1954,56.2262,56.1877,56.2031,21710.0
2019-01-14 15:30:00,72.99,73.02,72.85,72.87,72661.0,56.2108,56.2339,56.103,56.1184,72661.0
2019-01-15 09:30:00,72.97,73.07,72.8,72.91,38114.0,56.1954,56.2724,56.0645,56.1492,38114.0
2019-01-15 10:00:00,72.91,73.15,72.68,72.86,43366.0,56.1492,56.334,55.9721,56.1107,43366.0
2019-01-15 10:30:00,72.87,73.19,72.8,73.15,39918.0,56.1184,56.3649,56.0645,56.334,39918.0
2019-01-15 11:00:00,73.17,73.22,72.93,72.96,11156.0,56.3494,56.388,56.1646,56.1877,11156.0
2019-01-15 11:30:00,72.93,73.25,72.85,73.23,25024.0,56.1646,56.4111,56.103,56.3957,25024.0
2019-01-15 12:00:00,73.22,73.3,73.2,73.26,36970.0,56.388,56.4496,56.3726,56.4188,36970.0
2019-01-15 12:30:00,73.25,73.33,73.15,73.16,105831.0,56.4111,56.4727,56.334,56.3417,105831.0
2019-01-15 13:00:00,73.16,73.2,73.11,73.13,13139.0,56.3417,56.3726,56.3032,56.3186,13139.0
2019-01-15 13:30:00,73.13,73.19,73.08,73.18,20268.0,56.3186,56.3649,56.2801,56.3571,20268.0
2019-01-15 14:00:00,73.19,73.26,73.16,73.17,26575.0,56.3649,56.4188,56.3417,56.3494,26575.0
2019-01-15 14:30:00,73.15,73.33,73.1,73.31,32347.0,56.334,56.4727,56.2955,56.4573,32347.0
2019-01-15 15:00:00,73.31,73.44,73.29,73.37,36086.0,56.4573,56.5574,56.4419,56.5035,36086.0
2019-01-15 15:30:00,73.38,73.42,73.28,73.32,145777.0,56.5112,56.542,56.4342,56.465,145777.0
2019-01-16 09:30:00,73.82,73.87,73.53,73.85,54548.0,56.85,56.8885,56.6267,56.8731,54548.0
2019-01-16 10:00:00,73.73,73.99,73.71,73.87,34457.0,56.7807,56.9809,56.7653,56.8885,34457.0
2019-01-16 10:30:00,73.87,73.87,73.67,73.76,31490.0,56.8885,56.8885,56.7345,56.8038,31490.0
2019-01-16 11:00:00,73.76,73.82,73.66,73.81,42225.0,56.8038,56.85,56.7268,56.8423,42225.0
2019-01-16 11:30:00,73.81,73.9,73.77,73.77,27692.0,56.8423,56.9116,56.8115,56.8115,27692.0
2019-01-16 12:00:00,73.79,73.97,73.79,73.95,21199.0,56.8269,56.9655,56.8269,56.9501,21199.0
2019-01-16 12:30:00,73.94,73.99,73.87,73.94,19804.0,56.9424,56.9809,56.8885,56.9424,19804.0
2019-01-16 13:00:00,73.94,74.02,73.91,73.93,89169.0,56.9424,57.004,56.9193,56.9347,89169.0
2019-01-16 13:30:00,73.92,73.95,73.83,73.88,37671.0,56.927,56.9501,56.8577,56.8962,37671.0
2019-01-16 14:00:00,73.88,73.94,73.81,73.87,18393.0,56.8962,56.9424,56.8423,56.8885,18393.0
2019-01-16 14:30:00,73.9,73.96,73.8,73.85,24317.0,56.9116,56.9578,56.8346,56.8731,24317.0
2019-01-16 15:00:00,73.84,74.0,73.82,73.97,31687.0,56.8654,56.9886,56.85,56.9655,31687.0
2019-01-16 15:30:00,73.96,73.97,73.78,73.81,85545.0,56.9578,56.9655,56.8192,56.8423,85545.0
2019-01-17 09:30:00,73.55,73.55,73.26,73.45,45508.0,56.6421,56.6421,56.4188,56.5651,45508.0
2019-01-17 10:00:00,73.45,73.83,73.44,73.79,41441.0,56.5651,56.8577,56.5574,56.8269,41441.0
2019-01-17 10:30:00,73.79,73.85,73.55,73.85,28226.0,56.8269,56.8731,56.6421,56.8731,28226.0
2019-01-17 11:00:00,73.82,73.91,73.73,73.83,19933.0,56.85,56.9193,56.7807,56.8577,19933.0
2019-01-17 11:30:00,73.83,73.99,73.83,73.96,22817.0,56.8577,56.9809,56.8577,56.9578,22817.0
2019-01-17 12:00:00,73.97,74.05,73.95,73.96,22144.0,56.9655,57.0272,56.9501,56.9578,22144.0
2019-01-17 12:30:00,73.97,74.02,73.95,73.97,15345.0,56.9655,57.004,56.9501,56.9655,15345.0
2019-01-17 13:00:00,73.97,74.02,73.94,74.0,21870.0,56.9655,57.004,56.9424,56.9886,21870.0
2019-01-17 13:30:00,74.0,74.04,73.95,73.99,16373.0,56.9886,57.0194,56.9501,56.9809,16373.0
2019-01-17 14:00:00,73.99,74.02,73.91,74.02,28279.0,56.9809,57.004,56.9193,57.004,28279.0
2019-01-17 14:30:00,74.02,74.44,74.01,74.22,55913.0,57.004,57.3275,56.9963,57.1581,55913.0
2019-01-17 15:00:00,74.23,74.23,74.09,74.2,33082.0,57.1658,57.1658,57.058,57.1427,33082.0
2019-01-17 15:30:00,74.19,74.3,74.07,74.18,89651.0,57.135,57.2197,57.0426,57.1273,89651.0
2019-01-18 09:30:00,74.7,74.84,74.42,74.58,40256.0,57.5277,57.6355,57.3121,57.4353,40256.0
2019-01-18 10:00:00,74.57,74.7,74.42,74.5,31095.0,57.4276,57.5277,57.3121,57.3737,31095.0
2019-01-18 10:30:00,74.51,74.52,74.32,74.5,37635.0,57.3814,57.3891,57.2351,57.3737,37635.0
2019-01-18 11:00:00,74.49,74.55,74.27,74.39,21899.0,57.366,57.4122,57.1966,57.289,21899.0
2019-01-18 11:30:00,74.41,74.61,74.4,74.43,16036.0,57.3044,57.4584,57.2967,57.3198,16036.0
2019-01-18 12:00:00,74.46,74.58,74.45,74.56,20010.0,57.3429,57.4353,57.3352,57.4199,20010.0
2019-01-18 12:30:00,74.57,74.6,74.48,74.59,14472.0,57.4276,57.4507,57.3583,57.443,14472.0
2019-01-18 13:00:00,74.58,74.63,74.53,74.55,20528.0,57.4353,57.4738,57.3968,57.4122,20528.0
2019-01-18 13:30:00,74.56,74.6,74.52,74.6,20395.0,57.4199,57.4507,57.3891,57.4507,20395.0
2019-01-18 14:00:00,74.59,74.59,74.49,74.55,22600.0,57.443,57.443,57.366,57.4122,22600.0
2019-01-18 14:30:00,74.55,74.61,74.39,74.44,25947.0,57.4122,57.4584,57.289,57.3275,25947.0
2019-01-18 15:00:00,74.43,74.53,74.43,74.46,17695.0,57.3198,57.3968,57.3198,57.3429,17695.0
2019-01-18 15:30:00,74.45,74.47,74.23,74.32,95646.0,57.3352,57.3506,57.1658,57.2351,95646.0
2019-01-22 09:30:00,74.5,74.9,74.39,74.73,264389.0,57.3737,57.6817,57.289,57.5508,264389.0
2019-01-22 10:00:00,74.75,74.78,74.39,74.43,226306.0,57.5662,57.5893,57.289,57.3198,226306.0
2019-01-22 10:30:00,74.39,74.8,74.39,74.72,234438.0,57.289,57.6047,57.289,57.5431,234438.0
2019-01-22 11:00:00,74.69,74.88,74.65,74.83,129883.0,57.52,57.6663,57.4892,57.6278,129883.0
2019-01-22 11:30:00,74.81,74.93,74.67,74.67,109960.0,57.6124,57.7049,57.5046,57.5046,109960.0
2019-01-22 12:00:00,74.67,74.79,74.62,74.65,51762.0,57.5046,57.597,57.4661,57.4892,51762.0
2019-01-22 12:30:00,74.64,74.83,74.58,74.69,195504.0,57.4815,57.6278,57.4353,57.52,195504.0
2019-01-22 13:00:00,74.68,74.68,74.41,74.64,262717.0,57.5123,57.5123,57.3044,57.4815,262717.0
2019-01-22 13:30:00,74.62,74.7,74.54,74.59,132908.0,57.4661,57.5277,57.4045,57.443,132908.0
2019-01-22 14:00:00,74.59,74.64,74.48,74.49,142314.0,57.443,57.4815,57.3583,57.366,142314.0
2019-01-22 14:30:00,74.49,74.53,74.46,74.47,126380.0,57.366,57.3968,57.3429,57.3506,126380.0
2019-01-22 15:00:00,74.46,74.58,74.43,74.55,187344.0,57.3429,57.4353,57.3198,57.4122,187344.0
2019-01-22 15:30:00,74.55,74.92,74.54,74.9,254121.0,57.4122,57.6972,57.4045,57.6817,254121.0
2019-01-23 09:30:00,74.43,74.52,74.28,74.31,133587.0,57.8896,57.9596,57.7729,57.7963,133587.0
2019-01-23 10:00:00,74.3,74.39,74.15,74.19,219938.0,57.7885,57.8585,57.6718,57.7029,219938.0
2019-01-23 10:30:00,74.19,74.22,74.0,74.15,173641.0,57.7029,57.7263,57.5552,57.6718,173641.0
2019-01-23 11:00:00,74.15,74.23,74.07,74.13,179574.0,57.6718,57.7341,57.6096,57.6563,179574.0
2019-01-23 11:30:00,74.13,74.19,73.92,73.95,168326.0,57.6563,57.7029,57.4929,57.5163,168326.0
2019-01-23 12:00:00,73.96,74.06,73.8,74.06,82008.0,57.5241,57.6018,57.3996,57.6018,82008.0
2019-01-23 12:30:00,74.04,74.12,73.89,74.03,111817.0,57.5863,57.6485,57.4696,57.5785,111817.0
2019-01-23 13:00:00,74.02,74.03,73.86,73.91,75199.0,57.5707,57.5785,57.4463,57.4852,75199.0
2019-01-23 13:30:00,73.92,73.97,73.68,73.69,49389.0,57.4929,57.5318,57.3063,57.3141,49389.0
2019-01-23 14:00:00,73.69,73.93,73.69,73.86,84763.0,57.3141,57.5007,57.3141,57.4463,84763.0
2019-01-23 14:30:00,73.87,73.93,73.66,73.75,89638.0,57.4541,57.5007,57.2907,57.3607,89638.0
2019-01-23 15:00:00,73.74,73.81,73.72,73.77,113702.0,57.353,57.4074,57.3374,57.3763,113702.0
2019-01-23 15:30:00,73.78,73.92,73.75,73.9,394192.0,57.3841,57.4929,57.3607,57.4774,394192.0
2019-01-24 09:30:00,73.68,73.82,73.46,73.66,107645.0,57.3063,57.4152,57.1352,57.2907,107645.0
2019-01-24 10:00:00,73.64,73.84,73.59,73.8,45588.0,57.2752,57.4307,57.2363,57.3996,45588.0
2019-01-24 10:30:00,73.79,73.83,73.66,73.83,133409.0,57.3918,57.423,57.2907,57.423,133409.0
2019-01-24 11:00:00,73.8,73.95,73.74,73.89,52441.0,57.3996,57.5163,57.353,57.4696,52441.0
2019-01-24 11:30:00,73.89,74.04,73.87,73.89,66159.0,57.4696,57.5863,57.4541,57.4696,66159.0
2019-01-24 12:00:00,73.91,73.91,73.78,73.78,102058.0,57.4852,57.4852,57.3841,57.3841,102058.0
2019-01-24 12:30:00,73.78,73.85,73.78,73.8,94864.0,57.3841,57.4385,57.3841,57.3996,94864.0
2019-01-24 13:00:00,73.8,73.81,73.57,73.71,199320.0,57.3996,57.4074,57.2207,57.3296,199320.0
2019-01-24 13:30:00,73.72,73.73,73.6,73.67,98288.0,57.3374,57.3452,57.2441,57.2985,98288.0
2019-01-24 14:00:00,73.67,73.78,73.63,73.78,64664.0,57.2985,57.3841,57.2674,57.3841,64664.0
2019-01-24 14:30:00,73.78,73.89,73.76,73.86,35696.0,57.3841,57.4696,57.3685,57.4463,35696.0
2019-01-24 15:00:00,73.86,74.14,73.86,74.13,91348.0,57.4463,57.6641,57.4463,57.6563,91348.0
2019-01-24 15:30:00,74.13,74.22,74.05,74.08,142067.0,57.6563,57.7263,57.5941,57.6174,142067.0
2019-01-25 09:30:00,74.89,74.95,74.35,74.52,242699.0,58.2474,58.2941,57.8274,57.9596,242699.0
2019-01-25 10:00:00,74.54,74.56,74.38,74.44,172007.0,57.9752,57.9907,57.8507,57.8974,172007.0
2019-01-25 10:30:00,74.45,74.71,74.33,74.61,63078.0,57.9052,58.1074,57.8118,58.0296,63078.0
2019-01-25 11:00:00,74.61,74.8,74.58,74.78,55099.0,58.0296,58.1774,58.0063,58.1618,55099.0
2019-01-25 11:30:00,74.78,74.97,74.76,74.95,70076.0,58.1618,58.3096,58.1463,58.2941,70076.0
2019-01-25 12:00:00,74.94,74.94,74.8,74.92,30119.0,58.2863,58.2863,58.1774,58.2707,30119.0
2019-01-25 12:30:00,74.91,74.96,74.75,74.84,32117.0,58.2629,58.3018,58.1385,58.2085,32117.0
2019-01-25 13:00:00,74.83,74.85,74.71,74.84,20292.0,58.2007,58.2163,58.1074,58.2085,20292.0
2019-01-25 13:30:00,74.83,74.91,74.78,74.82,27002.0,58.2007,58.2629,58.1618,58.1929,27002.0
2019-01-25 14:00:00,74.81,74.96,74.81,74.9,39698.0,58.1852,58.3018,58.1852,58.2552,39698.0
2019-01-25 14:30:00,74.9,74.95,74.83,74.88,26596.0,58.2552,58.2941,58.2007,58.2396,26596.0
2019-01-25 15:00:00,74.87,74.87,74.74,74.75,26056.0,58.2318,58.2318,58.1307,58.1385,26056.0
2019-01-25 15:30:00,74.75,74.89,74.68,74.88,122407.0,58.1385,58.2474,58.0841,58.2396,122407.0
2019-01-28 09:30:00,74.12,74.55,74.12,74.38,45856.0,57.6485,57.9829,57.6485,57.8507,45856.0
2019-01-28 10:00:00,74.33,74.65,74.33,74.65,30740.0,57.8118,58.0607,57.8118,58.0607,30740.0
2019-01-28 10:30:00,74.65,74.78,74.63,74.64,42561.0,58.0607,58.1618,58.0452,58.0529,42561.0
2019-01-28 11:00:00,74.62,74.78,74.44,74.73,59589.0,58.0374,58.1618,57.8974,58.1229,59589.0
2019-01-28 11:30:00,74.72,74.78,74.56,74.56,24053.0,58.1152,58.1618,57.9907,57.9907,24053.0
2019-01-28 12:00:00,74.56,74.8,74.56,74.79,25928.0,57.9907,58.1774,57.9907,58.1696,25928.0
2019-01-28 12:30:00,74.8,74.82,74.75,74.78,27396.0,58.1774,58.1929,58.1385,58.1618,27396.0
2019-01-28 13:00:00,74.76,74.89,74.74,74.87,26957.0,58.1463,58.2474,58.1307,58.2318,26957.0
2019-01-28 13:30:00,74.87,74.89,74.83,74.86,23365.0,58.2318,58.2474,58.2007,58.2241,23365.0
2019-01-28 14:00:00,74.87,74.89,74.79,74.84,13328.0,58.2318,58.2474,58.1696,58.2085,13328.0
2019-01-28 14:30:00,74.84,74.92,74.82,74.89,34689.0,58.2085,58.2707,58.1929,58.2474,34689.0
2019-01-28 15:00:00,74.89,74.89,74.81,74.88,24452.0,58.2474,58.2474,58.1852,58.2396,24452.0
2019-01-28 15:30:00,74.88,75.0,74.84,75.0,81018.0,58.2396,58.3329,58.2085,58.3329,81018.0
2019-01-29 09:30:00,75.0,75.33,74.87,75.11,96963.0,58.3329,58.5896,58.2318,58.4185,96963.0
2019-01-29 10:00:00,75.11,75.2,74.99,75.19,117814.0,58.4185,58.4885,58.3252,58.4807,117814.0
2019-01-29 10:30:00,75.19,75.22,74.98,74.99,87797.0,58.4807,58.5041,58.3174,58.3252,87797.0
2019-01-29 11:00:00,74.98,75.18,74.98,75.12,78299.0,58.3174,58.4729,58.3174,58.4263,78299.0
2019-01-29 11:30:00,75.13,75.24,75.11,75.22,22143.0,58.4341,58.5196,58.4185,58.5041,22143.0
2019-01-29 12:00:00,75.22,75.22,75.06,75.17,44079.0,58.5041,58.5041,58.3796,58.4652,44079.0
2019-01-29 12:30:00,75.16,75.2,75.12,75.18,69371.0,58.4574,58.4885,58.4263,58.4729,69371.0
2019-01-29 13:00:00,75.18,75.33,75.16,75.27,48626.0,58.4729,58.5896,58.4574,58.5429,48626.0
2019-01-29 13:30:00,75.28,75.28,75.16,75.19,49857.0,58.5507,58.5507,58.4574,58.4807,49857.0
2019-01-29 14:00:00,75.19,75.2,75.14,75.18,31023.0,58.4807,58.4885,58.4418,58.4729,31023.0
2019-01-29 14:30:00,75.17,75.18,75.09,75.09,123377.0,58.4652,58.4729,58.4029,58.4029,123377.0
2019-01-29 15:00:00,75.09,75.16,75.02,75.1,165336.0,58.4029,58.4574,58.3485,58.4107,165336.0
2019-01-29 15:30:00,75.11,75.25,75.08,75.22,315141.0,58.4185,58.5274,58.3952,58.5041,315141.0
2019-01-30 09:30:00,75.5,75.62,75.35,75.41,54213.0,58.7218,58.8152,58.6052,58.6518,54213.0
2019-01-30 10:00:00,75.4,75.47,75.32,75.47,23354.0,58.6441,58.6985,58.5818,58.6985,23354.0
2019-01-30 10:30:00,75.48,75.66,75.48,75.64,23420.0,58.7063,58.8463,58.7063,58.8307,23420.0
2019-01-30 11:00:00,75.65,75.74,75.65,75.72,43286.0,58.8385,58.9085,58.8385,58.8929,43286.0
2019-01-30 11:30:00,75.71,75.9,75.69,75.88,34534.0,58.8852,59.0329,58.8696,59.0174,34534.0
2019-01-30 12:00:00,75.89,75.95,75.77,75.77,20006.0,59.0252,59.0718,58.9318,58.9318,20006.0
2019-01-30 12:30:00,75.79,75.81,75.66,75.66,12515.0,58.9474,58.9629,58.8463,58.8463,12515.0
2019-01-30 13:00:00,75.66,75.68,75.61,75.65,58532.0,58.8463,58.8618,58.8074,58.8385,58532.0
2019-01-30 13:30:00,75.66,75.71,75.64,75.66,49854.0,58.8463,58.8852,58.8307,58.8463,49854.0
2019-01-30 14:00:00,75.66,76.32,75.66,76.12,63619.0,58.8463,59.3596,58.8463,59.204,63619.0
2019-01-30 14:30:00,76.12,76.37,76.12,76.28,27548.0,59.204,59.3985,59.204,59.3285,27548.0
2019-01-30 15:00:00,76.31,76.32,76.09,76.14,31446.0,59.3518,59.3596,59.1807,59.2196,31446.0
2019-01-30 15:30:00,76.11,76.15,75.94,76.07,79262.0,59.1963,59.2274,59.0641,59.1652,79262.0
2019-01-31 09:30:00,75.76,76.26,75.76,76.0,39607.0,58.9241,59.3129,58.9241,59.1107,39607.0
2019-01-31 10:00:00,76.0,76.1,75.97,76.04,58561.0,59.1107,59.1885,59.0874,59.1418,58561.0
2019-01-31 10:30:00,76.05,76.18,75.96,76.01,70488.0,59.1496,59.2507,59.0796,59.1185,70488.0
2019-01-31 11:00:00,75.99,76.05,75.85,75.97,105841.0,59.1029,59.1496,58.9941,59.0874,105841.0
2019-01-31 11:30:00,75.97,76.11,75.95,76.07,50602.0,59.0874,59.1963,59.0718,59.1652,50602.0
2019-01-31 12:00:00,76.07,76.08,75.84,75.93,65071.0,59.1652,59.1729,58.9863,59.0563,65071.0
2019-01-31 12:30:00,75.92,75.96,75.87,75.9,97271.0,59.0485,59.0796,59.0096,59.0329,97271.0
2019-01-31 13:00:00,75.9,76.02,75.87,75.87,80877.0,59.0329,59.1263,59.0096,59.0096,80877.0
2019-01-31 13:30:00,75.86,76.05,75.8,76.04,29025.0,59.0018,59.1496,58.9552,59.1418,29025.0
2019-01-31 14:00:00,76.04,76.18,76.01,76.16,38458.0,59.1418,59.2507,59.1185,59.2352,38458.0
2019-01-31 14:30:00,76.15,76.24,76.14,76.18,23641.0,59.2274,59.2974,59.2196,59.2507,23641.0
2019-01-31 15:00:00,76.17,76.17,75.99,76.02,66339.0,59.2429,59.2429,59.1029,59.1263,66339.0
2019-01-31 15:30:00,76.01,76.24,75.99,76.2,148707.0,59.1185,59.2974,59.1029,59.2663,148707.0
2019-02-01 09:30:00,76.47,76.68,76.33,76.49,40480.0,59.4763,59.6396,59.3674,59.4918,40480.0
2019-02-01 10:00:00,76.49,76.87,76.4,76.85,21264.0,59.4918,59.7874,59.4218,59.7718,21264.0
2019-02-01 10:30:00,76.85,76.92,76.69,76.76,20470.0,59.7718,59.8263,59.6474,59.7018,20470.0
2019-02-01 11:00:00,76.65,76.82,76.6,76.81,13208.0,59.6163,59.7485,59.5774,59.7407,13208.0
2019-02-01 11:30:00,76.8,76.82,76.69,76.77,15160.0,59.7329,59.7485,59.6474,59.7096,15160.0
2019-02-01 12:00:00,76.78,76.79,76.63,76.67,24097.0,59.7174,59.7252,59.6007,59.6318,24097.0
2019-02-01 12:30:00,76.66,76.72,76.58,76.61,94702.0,59.624,59.6707,59.5618,59.5852,94702.0
2019-02-01 13:00:00,76.6,76.61,76.49,76.55,207086.0,59.5774,59.5852,59.4918,59.5385,207086.0
2019-02-01 13:30:00,76.55,76.66,76.53,76.6,92985.0,59.5385,59.624,59.5229,59.5774,92985.0
2019-02-01 14:00:00,76.6,76.61,76.47,76.5,172104.0,59.5774,59.5852,59.4763,59.4996,172104.0
2019-02-01 14:30:00,76.5,76.62,76.49,76.55,39815.0,59.4996,59.5929,59.4918,59.5385,39815.0
2019-02-01 15:00:00,76.55,76.58,76.47,76.56,67165.0,59.5385,59.5618,59.4763,59.5463,67165.0
2019-02-01 15:30:00,76.56,76.63,76.54,76.55,217757.0,59.5463,59.6007,59.5307,59.5385,217757.0
2019-02-04 09:30:00,76.46,76.76,76.46,76.62,44178.0,59.4685,59.7018,59.4685,59.5929,44178.0
2019-02-04 10:00:00,76.55,76.56,76.42,76.47,16983.0,59.5385,59.5463,59.4374,59.4763,16983.0
2019-02-04 10:30:00,76.47,76.54,76.37,76.54,14429.0,59.4763,59.5307,59.3985,59.5307,14429.0
2019-02-04 11:00:00,76.53,76.75,76.53,76.71,25723.0,59.5229,59.694,59.5229,59.6629,25723.0
2019-02-04 11:30:00,76.73,76.82,76.68,76.7,34873.0,59.6785,59.7485,59.6396,59.6552,34873.0
2019-02-04 12:00:00,76.72,76.77,76.58,76.65,24074.0,59.6707,59.7096,59.5618,59.6163,24074.0
2019-02-04 12:30:00,76.65,76.69,76.59,76.61,29075.0,59.6163,59.6474,59.5696,59.5852,29075.0
2019-02-04 13:00:00,76.62,76.7,76.57,76.67,32640.0,59.5929,59.6552,59.554,59.6318,32640.0
2019-02-04 13:30:00,76.66,76.66,76.54,76.62,14790.0,59.624,59.624,59.5307,59.5929,14790.0
2019-02-04 14:00:00,76.61,76.71,76.6,76.67,12101.0,59.5852,59.6629,59.5774,59.6318,12101.0
2019-02-04 14:30:00,76.67,76.77,76.67,76.7,35049.0,59.6318,59.7096,59.6318,59.6552,35049.0
2019-02-04 15:00:00,76.71,76.79,76.68,76.75,52010.0,59.6629,59.7252,59.6396,59.694,52010.0
2019-02-04 15:30:00,76.76,76.78,76.56,76.71,130377.0,59.7018,59.7174,59.5463,59.6629,130377.0
2019-02-05 09:30:00,76.76,77.0,76.68,76.78,31076.0,59.7018,59.8885,59.6396,59.7174,31076.0
2019-02-05 10:00:00,76.77,76.78,76.61,76.64,37392.0,59.7096,59.7174,59.5852,59.6085,37392.0
2019-02-05 10:30:00,76.65,76.76,76.54,76.73,27414.0,59.6163,59.7018,59.5307,59.6785,27414.0
2019-02-05 11:00:00,76.73,76.76,76.45,76.49,28634.0,59.6785,59.7018,59.4607,59.4918,28634.0
2019-02-05 11:30:00,76.5,76.75,76.5,76.72,21181.0,59.4996,59.694,59.4996,59.6707,21181.0
2019-02-05 12:00:00,76.68,76.71,76.6,76.71,16106.0,59.6396,59.6629,59.5774,59.6629,16106.0
2019-02-05 12:30:00,76.7,76.76,76.64,76.66,12920.0,59.6552,59.7018,59.6085,59.624,12920.0
2019-02-05 13:00:00,76.69,76.77,76.62,76.77,25474.0,59.6474,59.7096,59.5929,59.7096,25474.0
2019-02-05 13:30:00,76.77,76.8,76.73,76.75,21689.0,59.7096,59.7329,59.6785,59.694,21689.0
2019-02-05 14:00:00,76.76,76.87,76.76,76.86,15806.0,59.7018,59.7874,59.7018,59.7796,15806.0
2019-02-05 14:30:00,76.87,76.92,76.82,76.91,21424.0,59.7874,59.8263,59.7485,59.8185,21424.0
2019-02-05 15:00:00,76.92,77.08,76.92,77.05,53779.0,59.8263,59.9507,59.8263,59.9274,53779.0
2019-02-05 15:30:00,77.05,77.1,77.01,77.09,143442.0,59.9274,59.9663,59.8963,59.9585,143442.0
2019-02-06 09:30:00,76.88,77.25,76.75,77.12,45303.0,59.7952,60.0829,59.694,59.9818,45303.0
2019-02-06 10:00:00,77.09,77.23,76.91,77.05,37103.0,59.9585,60.0674,59.8185,59.9274,37103.0
2019-02-06 10:30:00,77.07,77.33,77.06,77.12,87003.0,59.9429,60.1452,59.9352,59.9818,87003.0
2019-02-06 11:00:00,77.09,77.16,76.92,77.03,43812.0,59.9585,60.0129,59.8263,59.9118,43812.0
2019-02-06 11:30:00,77.03,77.09,76.88,76.94,24676.0,59.9118,59.9585,59.7952,59.8418,24676.0
2019-02-06 12:00:00,76.93,76.98,76.88,76.93,16843.0,59.834,59.8729,59.7952,59.834,16843.0
2019-02-06 12:30:00,76.94,77.0,76.92,76.97,22824.0,59.8418,59.8885,59.8263,59.8652,22824.0
2019-02-06 13:00:00,76.97,77.0,76.88,76.96,30899.0,59.8652,59.8885,59.7952,59.8574,30899.0
2019-02-06 13:30:00,76.95,77.02,76.95,76.95,21618.0,59.8496,59.904,59.8496,59.8496,21618.0
2019-02-06 14:00:00,76.95,76.96,76.79,76.83,25630.0,59.8496,59.8574,59.7252,59.7563,25630.0
2019-02-06 14:30:00,76.83,76.83,76.64,76.65,65984.0,59.7563,59.7563,59.6085,59.6163,65984.0
2019-02-06 15:00:00,76.65,76.86,76.62,76.84,57234.0,59.6163,59.7796,59.5929,59.764,57234.0
2019-02-06 15:30:00,76.84,76.88,76.76,76.82,144517.0,59.764,59.7952,59.7018,59.7485,144517.0
2019-02-07 09:30:00,76.5,76.62,76.39,76.51,39639.0,59.4996,59.5929,59.414,59.5074,39639.0
2019-02-07 10:00:00,76.43,76.44,76.22,76.44,25010.0,59.4452,59.4529,59.2818,59.4529,25010.0
2019-02-07 10:30:00,76.44,76.47,76.05,76.07,38344.0,59.4529,59.4763,59.1496,59.1652,38344.0
2019-02-07 11:00:00,76.06,76.18,76.0,76.08,39734.0,59.1574,59.2507,59.1107,59.1729,39734.0
2019-02-07 11:30:00,76.07,76.07,75.75,75.82,35801.0,59.1652,59.1652,58.9163,58.9707,35801.0
2019-02-07 12:00:00,75.77,76.15,75.73,76.05,55508.0,58.9318,59.2274,58.9007,59.1496,55508.0
2019-02-07 12:30:00,76.03,76.15,75.92,75.93,26114.0,59.1341,59.2274,59.0485,59.0563,26114.0
2019-02-07 13:00:00,75.89,76.11,75.89,76.09,23211.0,59.0252,59.1963,59.0252,59.1807,23211.0
2019-02-07 13:30:00,76.1,76.24,76.1,76.21,17808.0,59.1885,59.2974,59.1885,59.274,17808.0
2019-02-07 14:00:00,76.16,76.22,75.92,76.09,29981.0,59.2352,59.2818,59.0485,59.1807,29981.0
2019-02-07 14:30:00,76.1,76.28,76.08,76.27,30048.0,59.1885,59.3285,59.1729,59.3207,30048.0
2019-02-07 15:00:00,76.29,76.36,76.08,76.16,34534.0,59.3363,59.3907,59.1729,59.2352,34534.0
2019-02-07 15:30:00,76.15,76.31,76.08,76.29,71811.0,59.2274,59.3518,59.1729,59.3363,71811.0
2019-02-08 09:30:00,76.18,76.44,75.79,75.8,30543.0,59.2507,59.4529,58.9474,58.9552,30543.0
2019-02-08 10:00:00,75.77,75.93,75.73,75.9,26095.0,58.9318,59.0563,58.9007,59.0329,26095.0
2019-02-08 10:30:00,75.89,76.04,75.6,75.6,25574.0,59.0252,59.1418,58.7996,58.7996,25574.0
2019-02-08 11:00:00,75.61,75.81,75.49,75.79,42396.0,58.8074,58.9629,58.7141,58.9474,42396.0
2019-02-08 11:30:00,75.77,75.92,75.7,75.86,18807.0,58.9318,59.0485,58.8774,59.0018,18807.0
2019-02-08 12:00:00,75.87,75.94,75.81,75.93,12092.0,59.0096,59.0641,58.9629,59.0563,12092.0
2019-02-08 12:30:00,75.93,76.04,75.93,75.93,40933.0,59.0563,59.1418,59.0563,59.0563,40933.0
2019-02-08 13:00:00,75.95,76.0,75.9,75.9,22404.0,59.0718,59.1107,59.0329,59.0329,22404.0
2019-02-08 13:30:00,75.9,75.96,75.85,75.94,32042.0,59.0329,59.0796,58.9941,59.0641,32042.0
2019-02-08 14:00:00,75.95,76.07,75.92,76.07,27637.0,59.0718,59.1652,59.0485,59.1652,27637.0
2019-02-08 14:30:00,76.08,76.15,76.01,76.05,32214.0,59.1729,59.2274,59.1185,59.1496,32214.0
2019-02-08 15:00:00,76.06,76.15,76.05,76.11,16487.0,59.1574,59.2274,59.1496,59.1963,16487.0
2019-02-08 15:30:00,76.11,76.12,75.88,76.05,82283.0,59.1963,59.204,59.0174,59.1496,82283.0
2019-02-11 09:30:00,76.07,76.34,75.82,75.84,49572.0,59.1652,59.3752,58.9707,58.9863,49572.0
2019-02-11 10:00:00,75.82,75.95,75.71,75.74,35000.0,58.9707,59.0718,58.8852,58.9085,35000.0
2019-02-11 10:30:00,75.73,75.88,75.68,75.68,27389.0,58.9007,59.0174,58.8618,58.8618,27389.0
2019-02-11 11:00:00,75.7,75.71,75.54,75.66,26509.0,58.8774,58.8852,58.7529,58.8463,26509.0
2019-02-11 11:30:00,75.64,75.68,75.58,75.62,37847.0,58.8307,58.8618,58.7841,58.8152,37847.0
2019-02-11 12:00:00,75.64,75.74,75.51,75.57,40826.0,58.8307,58.9085,58.7296,58.7763,40826.0
2019-02-11 12:30:00,75.58,75.68,75.56,75.66,22631.0,58.7841,58.8618,58.7685,58.8463,22631.0
2019-02-11 13:00:00,75.66,75.68,75.56,75.57,18232.0,58.8463,58.8618,58.7685,58.7763,18232.0
2019-02-11 13:30:00,75.59,75.61,75.4,75.53,30550.0,58.7918,58.8074,58.6441,58.7452,30550.0
2019-02-11 14:00:00,75.54,75.55,75.31,75.33,35508.0,58.7529,58.7607,58.5741,58.5896,35508.0
2019-02-11 14:30:00,75.32,75.48,75.3,75.43,22118.0,58.5818,58.7063,58.5663,58.6674,22118.0
2019-02-11 15:00:00,75.48,75.5,75.38,75.44,46071.0,58.7063,58.7218,58.6285,58.6752,46071.0
2019-02-11 15:30:00,75.43,75.55,75.42,75.5,102200.0,58.6674,58.7607,58.6596,58.7218,102200.0
2019-02-12 09:30:00,76.13,76.23,76.0,76.17,36577.0,59.2118,59.2896,59.1107,59.2429,36577.0
2019-02-12 10:00:00,76.19,76.21,75.98,75.98,46660.0,59.2585,59.274,59.0952,59.0952,46660.0
2019-02-12 10:30:00,75.98,76.1,75.9,76.03,35841.0,59.0952,59.1885,59.0329,59.1341,35841.0
2019-02-12 11:00:00,76.02,76.07,75.95,76.05,35722.0,59.1263,59.1652,59.0718,59.1496,35722.0
2019-02-12 11:30:00,76.08,76.08,76.02,76.03,32221.0,59.1729,59.1729,59.1263,59.1341,32221.0
2019-02-12 12:00:00,76.04,76.06,76.01,76.03,29266.0,59.1418,59.1574,59.1185,59.1341,29266.0
2019-02-12 12:30:00,76.03,76.1,76.02,76.09,32755.0,59.1341,59.1885,59.1263,59.1807,32755.0
2019-02-12 13:00:00,76.09,76.13,76.03,76.11,25605.0,59.1807,59.2118,59.1341,59.1963,25605.0
2019-02-12 13:30:00,76.11,76.14,76.08,76.1,30064.0,59.1963,59.2196,59.1729,59.1885,30064.0
2019-02-12 14:00:00,76.1,76.17,76.0,76.13,59510.0,59.1885,59.2429,59.1107,59.2118,59510.0
2019-02-12 14:30:00,76.12,76.12,76.06,76.1,22178.0,59.204,59.204,59.1574,59.1885,22178.0
2019-02-12 15:00:00,76.1,76.13,76.05,76.13,38991.0,59.1885,59.2118,59.1496,59.2118,38991.0
2019-02-12 15:30:00,76.11,76.14,76.03,76.09,100195.0,59.1963,59.2196,59.1341,59.1807,100195.0
2019-02-13 09:30:00,76.2,76.44,76.2,76.4,45665.0,59.2663,59.4529,59.2663,59.4218,45665.0
2019-02-13 10:00:00,76.37,76.43,76.25,76.38,33518.0,59.3985,59.4452,59.3052,59.4063,33518.0
2019-02-13 10:30:00,76.35,76.44,76.28,76.3,48245.0,59.3829,59.4529,59.3285,59.344,48245.0
2019-02-13 11:00:00,76.31,76.39,76.15,76.18,28566.0,59.3518,59.414,59.2274,59.2507,28566.0
2019-02-13 11:30:00,76.16,76.28,76.1,76.28,17224.0,59.2352,59.3285,59.1885,59.3285,17224.0
2019-02-13 12:00:00,76.27,76.3,76.2,76.2,15910.0,59.3207,59.344,59.2663,59.2663,15910.0
2019-02-13 12:30:00,76.19,76.26,76.15,76.21,13934.0,59.2585,59.3129,59.2274,59.274,13934.0
2019-02-13 13:00:00,76.21,76.23,76.19,76.22,11117.0,59.274,59.2896,59.2585,59.2818,11117.0
2019-02-13 13:30:00,76.22,76.24,76.18,76.21,10701.0,59.2818,59.2974,59.2507,59.274,10701.0
2019-02-13 14:00:00,76.2,76.22,76.08,76.09,14151.0,59.2663,59.2818,59.1729,59.1807,14151.0
2019-02-13 14:30:00,76.09,76.17,76.09,76.16,12085.0,59.1807,59.2429,59.1807,59.2352,12085.0
2019-02-13 15:00:00,76.15,76.18,76.1,76.13,20345.0,59.2274,59.2507,59.1885,59.2118,20345.0
2019-02-13 15:30:00,76.13,76.2,76.04,76.06,77344.0,59.2118,59.2663,59.1418,59.1574,77344.0
2019-02-14 09:30:00,75.72,75.79,75.2,75.34,81814.0,58.8929,58.9474,58.4885,58.5974,81814.0
2019-02-14 10:00:00,75.33,75.53,75.27,75.41,38699.0,58.5896,58.7452,58.5429,58.6518,38699.0
2019-02-14 10:30:00,75.41,75.55,75.25,75.43,32101.0,58.6518,58.7607,58.5274,58.6674,32101.0
2019-02-14 11:00:00,75.41,75.47,75.31,75.42,20685.0,58.6518,58.6985,58.5741,58.6596,20685.0
2019-02-14 11:30:00,75.4,75.6,75.34,75.57,26457.0,58.6441,58.7996,58.5974,58.7763,26457.0
2019-02-14 12:00:00,75.55,75.75,75.52,75.68,30161.0,58.7607,58.9163,58.7374,58.8618,30161.0
2019-02-14 12:30:00,75.67,75.84,75.63,75.8,25123.0,58.8541,58.9863,58.8229,58.9552,25123.0
2019-02-14 13:00:00,75.8,75.81,75.75,75.77,22245.0,58.9552,58.9629,58.9163,58.9318,22245.0
2019-02-14 13:30:00,75.78,75.85,75.72,75.77,14766.0,58.9396,58.9941,58.8929,58.9318,14766.0
2019-02-14 14:00:00,75.76,75.85,75.72,75.79,22817.0,58.9241,58.9941,58.8929,58.9474,22817.0
2019-02-14 14:30:00,75.78,75.92,75.76,75.85,15462.0,58.9396,59.0485,58.9241,58.9941,15462.0
2019-02-14 15:00:00,75.86,75.92,75.78,75.83,29417.0,59.0018,59.0485,58.9396,58.9785,29417.0
2019-02-14 15:30:00,75.84,75.91,75.75,75.79,66740.0,58.9863,59.0407,58.9163,58.9474,66740.0
2019-02-15 09:30:00,76.18,76.4,76.13,76.2,58331.0,59.2507,59.4218,59.2118,59.2663,58331.0
2019-02-15 10:00:00,76.2,76.43,76.16,76.43,39996.0,59.2663,59.4452,59.2352,59.4452,39996.0
2019-02-15 10:30:00,76.43,76.7,76.43,76.61,46026.0,59.4452,59.6552,59.4452,59.5852,46026.0
2019-02-15 11:00:00,76.62,76.79,76.56,76.79,35106.0,59.5929,59.7252,59.5463,59.7252,35106.0
2019-02-15 11:30:00,76.77,76.78,76.66,76.74,37694.0,59.7096,59.7174,59.624,59.6863,37694.0
2019-02-15 12:00:00,76.75,76.76,76.68,76.75,22429.0,59.694,59.7018,59.6396,59.694,22429.0
2019-02-15 12:30:00,76.71,76.75,76.62,76.64,18309.0,59.6629,59.694,59.5929,59.6085,18309.0
2019-02-15 13:00:00,76.63,76.64,76.57,76.62,23423.0,59.6007,59.6085,59.554,59.5929,23423.0
2019-02-15 13:30:00,76.62,76.74,76.62,76.69,29596.0,59.5929,59.6863,59.5929,59.6474,29596.0
2019-02-15 14:00:00,76.69,76.72,76.66,76.7,24316.0,59.6474,59.6707,59.624,59.6552,24316.0
2019-02-15 14:30:00,76.7,76.71,76.66,76.68,22167.0,59.6552,59.6629,59.624,59.6396,22167.0
2019-02-15 15:00:00,76.67,76.71,76.67,76.69,26497.0,59.6318,59.6629,59.6318,59.6474,26497.0
2019-02-15 15:30:00,76.67,76.68,76.56,76.58,123645.0,59.6318,59.6396,59.5463,59.5618,123645.0
2019-02-19 09:30:00,76.35,76.48,76.07,76.25,63083.0,59.3829,59.484,59.1652,59.3052,63083.0
2019-02-19 10:00:00,76.26,76.4,76.17,76.3,59411.0,59.3129,59.4218,59.2429,59.344,59411.0
2019-02-19 10:30:00,76.3,76.41,76.13,76.26,40540.0,59.344,59.4296,59.2118,59.3129,40540.0
2019-02-19 11:00:00,76.26,76.47,76.26,76.45,30255.0,59.3129,59.4763,59.3129,59.4607,30255.0
2019-02-19 11:30:00,76.45,76.62,76.43,76.62,35362.0,59.4607,59.5929,59.4452,59.5929,35362.0
2019-02-19 12:00:00,76.63,76.63,76.52,76.6,24957.0,59.6007,59.6007,59.5152,59.5774,24957.0
2019-02-19 12:30:00,76.61,76.69,76.57,76.69,22506.0,59.5852,59.6474,59.554,59.6474,22506.0
2019-02-19 13:00:00,76.68,76.71,76.59,76.67,16344.0,59.6396,59.6629,59.5696,59.6318,16344.0
2019-02-19 13:30:00,76.66,76.68,76.62,76.66,32048.0,59.624,59.6396,59.5929,59.624,32048.0
2019-02-19 14:00:00,76.66,76.8,76.65,76.78,25276.0,59.624,59.7329,59.6163,59.7174,25276.0
2019-02-19 14:30:00,76.78,76.97,76.74,76.97,48665.0,59.7174,59.8652,59.6863,59.8652,48665.0
2019-02-19 15:00:00,76.97,77.09,76.92,76.98,59665.0,59.8652,59.9585,59.8263,59.8729,59665.0
2019-02-19 15:30:00,76.99,77.11,76.98,77.07,104373.0,59.8807,59.974,59.8729,59.9429,104373.0
2019-02-20 09:30:00,77.08,77.61,77.08,77.6,96321.0,59.9507,60.3629,59.9507,60.3552,96321.0
2019-02-20 10:00:00,77.6,77.63,77.48,77.61,24608.0,60.3552,60.3785,60.2618,60.3629,24608.0
2019-02-20 10:30:00,77.62,77.64,77.51,77.63,50744.0,60.3707,60.3863,60.2852,60.3785,50744.0
2019-02-20 11:00:00,77.63,77.78,77.62,77.75,31138.0,60.3785,60.4952,60.3707,60.4718,31138.0
2019-02-20 11:30:00,77.75,77.87,77.73,77.85,40055.0,60.4718,60.5652,60.4563,60.5496,40055.0
2019-02-20 12:00:00,77.86,77.91,77.68,77.71,44487.0,60.5574,60.5963,60.4174,60.4407,44487.0
2019-02-20 12:30:00,77.7,77.78,77.63,77.74,34646.0,60.4329,60.4952,60.3785,60.464,34646.0
2019-02-20 13:00:00,77.75,77.85,77.69,77.8,26544.0,60.4718,60.5496,60.4252,60.5107,26544.0
2019-02-20 13:30:00,77.8,77.86,77.65,77.67,34029.0,60.5107,60.5574,60.394,60.4096,34029.0
2019-02-20 14:00:00,77.68,77.83,77.6,77.8,36779.0,60.4174,60.534,60.3552,60.5107,36779.0
2019-02-20 14:30:00,77.81,78.13,77.8,78.12,53119.0,60.5185,60.7674,60.5107,60.7596,53119.0
2019-02-20 15:00:00,78.11,78.15,77.99,78.04,76837.0,60.7518,60.7829,60.6585,60.6974,76837.0
2019-02-20 15:30:00,78.04,78.16,77.96,78.02,109431.0,60.6974,60.7907,60.6352,60.6818,109431.0
2019-02-21 09:30:00,77.99,78.05,77.71,77.89,62607.0,60.6585,60.7052,60.4407,60.5807,62607.0
2019-02-21 10:00:00,77.87,77.88,77.41,77.43,52878.0,60.5652,60.5729,60.2074,60.2229,52878.0
2019-02-21 10:30:00,77.44,77.53,77.29,77.4,89563.0,60.2307,60.3007,60.114,60.1996,89563.0
2019-02-21 11:00:00,77.41,77.51,77.34,77.36,34386.0,60.2074,60.2852,60.1529,60.1685,34386.0
2019-02-21 11:30:00,77.37,77.55,77.36,77.48,27682.0,60.1763,60.3163,60.1685,60.2618,27682.0
2019-02-21 12:00:00,77.48,77.52,77.4,77.42,28890.0,60.2618,60.2929,60.1996,60.2152,28890.0
2019-02-21 12:30:00,77.42,77.68,77.42,77.52,50074.0,60.2152,60.4174,60.2152,60.2929,50074.0
2019-02-21 13:00:00,77.51,77.51,77.29,77.3,59864.0,60.2852,60.2852,60.114,60.1218,59864.0
2019-02-21 13:30:00,77.31,77.35,77.2,77.31,34551.0,60.1296,60.1607,60.044,60.1296,34551.0
2019-02-21 14:00:00,77.31,77.31,77.06,77.09,49677.0,60.1296,60.1296,59.9352,59.9585,49677.0
2019-02-21 14:30:00,77.12,77.16,76.95,77.1,72764.0,59.9818,60.0129,59.8496,59.9663,72764.0
2019-02-21 15:00:00,77.09,77.19,77.06,77.11,52555.0,59.9585,60.0363,59.9352,59.974,52555.0
2019-02-21 15:30:00,77.11,77.34,77.06,77.31,131793.0,59.974,60.1529,59.9352,60.1296,131793.0
2019-02-22 09:30:00,76.9,77.26,76.75,76.76,85471.0,59.8107,60.0907,59.694,59.7018,85471.0
2019-02-22 10:00:00,76.78,76.86,76.69,76.83,59605.0,59.7174,59.7796,59.6474,59.7563,59605.0
2019-02-22 10:30:00,76.83,76.97,76.82,76.95,39427.0,59.7563,59.8652,59.7485,59.8496,39427.0
2019-02-22 11:00:00,76.96,77.16,76.95,77.1,51055.0,59.8574,60.0129,59.8496,59.9663,51055.0
2019-02-22 11:30:00,77.11,77.13,76.82,76.91,37507.0,59.974,59.9896,59.7485,59.8185,37507.0
2019-02-22 12:00:00,76.9,77.01,76.9,76.94,21991.0,59.8107,59.8963,59.8107,59.8418,21991.0
2019-02-22 12:30:00,76.94,76.96,76.83,76.93,27862.0,59.8418,59.8574,59.7563,59.834,27862.0
2019-02-22 13:00:00,76.94,77.0,76.9,76.99,33635.0,59.8418,59.8885,59.8107,59.8807,33635.0
2019-02-22 13:30:00,76.99,77.1,76.98,77.06,46948.0,59.8807,59.9663,59.8729,59.9352,46948.0
2019-02-22 14:00:00,77.07,77.16,77.05,77.11,47326.0,59.9429,60.0129,59.9274,59.974,47326.0
2019-02-22 14:30:00,77.11,77.13,77.02,77.08,38785.0,59.974,59.9896,59.904,59.9507,38785.0
2019-02-22 15:00:00,77.06,77.25,77.05,77.23,31956.0,59.9352,60.0829,59.9274,60.0674,31956.0
2019-02-22 15:30:00,77.22,77.4,77.19,77.39,106725.0,60.0596,60.1996,60.0363,60.1918,106725.0
2019-02-25 09:30:00,77.9,77.92,77.68,77.83,138486.0,60.5885,60.604,60.4174,60.534,138486.0
2019-02-25 10:00:00,77.82,77.92,77.75,77.82,74578.0,60.5263,60.604,60.4718,60.5263,74578.0
2019-02-25 10:30:00,77.82,77.91,77.81,77.9,39797.0,60.5263,60.5963,60.5185,60.5885,39797.0
2019-02-25 11:00:00,77.9,77.91,77.77,77.79,101586.0,60.5885,60.5963,60.4874,60.5029,101586.0
2019-02-25 11:30:00,77.78,77.83,77.73,77.75,46894.0,60.4952,60.534,60.4563,60.4718,46894.0
2019-02-25 12:00:00,77.75,77.79,77.72,77.79,69007.0,60.4718,60.5029,60.4485,60.5029,69007.0
2019-02-25 12:30:00,77.79,77.88,77.77,77.84,37026.0,60.5029,60.5729,60.4874,60.5418,37026.0
2019-02-25 13:00:00,77.84,77.85,77.74,77.76,42226.0,60.5418,60.5496,60.464,60.4796,42226.0
2019-02-25 13:30:00,77.76,77.76,77.68,77.71,55096.0,60.4796,60.4796,60.4174,60.4407,55096.0
2019-02-25 14:00:00,77.71,77.81,77.68,77.69,51897.0,60.4407,60.5185,60.4174,60.4252,51897.0
2019-02-25 14:30:00,77.68,77.69,77.5,77.54,57818.0,60.4174,60.4252,60.2774,60.3085,57818.0
2019-02-25 15:00:00,77.54,77.58,77.47,77.52,72003.0,60.3085,60.3396,60.254,60.2929,72003.0
2019-02-25 15:30:00,77.52,77.62,77.5,77.57,146301.0,60.2929,60.3707,60.2774,60.3318,146301.0
2019-02-26 09:30:00,77.44,77.68,77.44,77.64,62094.0,60.2307,60.4174,60.2307,60.3863,62094.0
2019-02-26 10:00:00,77.65,77.86,77.64,77.82,38225.0,60.394,60.5574,60.3863,60.5263,38225.0
2019-02-26 10:30:00,77.83,77.97,77.82,77.85,38584.0,60.534,60.6429,60.5263,60.5496,38584.0
2019-02-26 11:00:00,77.84,78.1,77.84,77.94,58296.0,60.5418,60.744,60.5418,60.6196,58296.0
2019-02-26 11:30:00,77.94,78.03,77.93,77.95,16791.0,60.6196,60.6896,60.6118,60.6274,16791.0
2019-02-26 12:00:00,77.96,77.97,77.78,77.78,22702.0,60.6352,60.6429,60.4952,60.4952,22702.0
2019-02-26 12:30:00,77.78,77.78,77.67,77.75,25237.0,60.4952,60.4952,60.4096,60.4718,25237.0
2019-02-26 13:00:00,77.76,77.85,77.71,77.81,38008.0,60.4796,60.5496,60.4407,60.5185,38008.0
2019-02-26 13:30:00,77.8,77.8,77.66,77.71,29273.0,60.5107,60.5107,60.4018,60.4407,29273.0
2019-02-26 14:00:00,77.7,77.74,77.67,77.72,23716.0,60.4329,60.464,60.4096,60.4485,23716.0
2019-02-26 14:30:00,77.73,77.9,77.72,77.83,38465.0,60.4563,60.5885,60.4485,60.534,38465.0
2019-02-26 15:00:00,77.83,78.03,77.83,77.96,42289.0,60.534,60.6896,60.534,60.6352,42289.0
2019-02-26 15:30:00,77.96,78.02,77.91,77.96,122907.0,60.6352,60.6818,60.5963,60.6352,122907.0
2019-02-27 09:30:00,78.07,78.15,77.86,78.07,44037.0,60.7207,60.7829,60.5574,60.7207,44037.0
2019-02-27 10:00:00,78.06,78.08,77.82,77.83,43252.0,60.7129,60.7285,60.5263,60.534,43252.0
2019-02-27 10:30:00,77.84,78.04,77.82,77.92,36846.0,60.5418,60.6974,60.5263,60.604,36846.0
2019-02-27 11:00:00,77.93,78.07,77.92,77.99,23966.0,60.6118,60.7207,60.604,60.6585,23966.0
2019-02-27 11:30:00,77.98,78.07,77.92,78.06,12724.0,60.6507,60.7207,60.604,60.7129,12724.0
2019-02-27 12:00:00,78.05,78.18,78.04,78.15,18122.0,60.7052,60.8063,60.6974,60.7829,18122.0
2019-02-27 12:30:00,78.15,78.26,78.14,78.15,34034.0,60.7829,60.8685,60.7752,60.7829,34034.0
2019-02-27 13:00:00,78.16,78.27,78.15,78.23,17552.0,60.7907,60.8763,60.7829,60.8451,17552.0
2019-02-27 13:30:00,78.23,78.3,78.22,78.27,66334.0,60.8451,60.8996,60.8374,60.8763,66334.0
2019-02-27 14:00:00,78.27,78.28,78.17,78.27,89257.0,60.8763,60.884,60.7985,60.8763,89257.0
2019-02-27 14:30:00,78.28,78.41,78.27,78.39,41900.0,60.884,60.9851,60.8763,60.9696,41900.0
2019-02-27 15:00:00,78.38,78.5,78.36,78.41,100599.0,60.9618,61.0551,60.9463,60.9851,100599.0
2019-02-27 15:30:00,78.41,78.51,78.4,78.47,156780.0,60.9851,61.0629,60.9774,61.0318,156780.0
2019-02-28 09:30:00,78.17,78.34,78.01,78.07,87649.0,60.7985,60.9307,60.674,60.7207,87649.0
2019-02-28 10:00:00,78.06,78.1,77.9,78.07,43767.0,60.7129,60.744,60.5885,60.7207,43767.0
2019-02-28 10:30:00,78.08,78.19,78.01,78.04,45436.0,60.7285,60.814,60.674,60.6974,45436.0
2019-02-28 11:00:00,78.01,78.13,77.91,77.94,49356.0,60.674,60.7674,60.5963,60.6196,49356.0
2019-02-28 11:30:00,77.94,78.04,77.89,78.0,60906.0,60.6196,60.6974,60.5807,60.6663,60906.0
2019-02-28 12:00:00,77.97,78.08,77.9,78.05,41842.0,60.6429,60.7285,60.5885,60.7052,41842.0
2019-02-28 12:30:00,78.04,78.18,78.01,78.14,70265.0,60.6974,60.8063,60.674,60.7752,70265.0
2019-02-28 13:00:00,78.15,78.19,78.08,78.13,42745.0,60.7829,60.814,60.7285,60.7674,42745.0
2019-02-28 13:30:00,78.13,78.16,78.02,78.04,104314.0,60.7674,60.7907,60.6818,60.6974,104314.0
2019-02-28 14:00:00,78.03,78.22,78.02,78.22,24168.0,60.6896,60.8374,60.6818,60.8374,24168.0
2019-02-28 14:30:00,78.21,78.23,78.08,78.1,23664.0,60.8296,60.8451,60.7285,60.744,23664.0
2019-02-28 15:00:00,78.08,78.19,78.04,78.15,29387.0,60.7285,60.814,60.6974,60.7829,29387.0
2019-02-28 15:30:00,78.15,78.29,78.15,78.17,152487.0,60.7829,60.8918,60.7829,60.7985,152487.0
2019-03-01 09:30:00,78.32,78.53,78.21,78.21,73458.0,60.9151,61.0785,60.8296,60.8296,73458.0
2019-03-01 10:00:00,78.19,78.39,78.08,78.09,48039.0,60.814,60.9696,60.7285,60.7363,48039.0
2019-03-01 10:30:00,78.11,78.32,77.91,78.24,62668.0,60.7518,60.9151,60.5963,60.8529,62668.0
2019-03-01 11:00:00,78.25,78.3,78.03,78.1,39252.0,60.8607,60.8996,60.6896,60.744,39252.0
2019-03-01 11:30:00,78.11,78.15,77.97,78.03,52417.0,60.7518,60.7829,60.6429,60.6896,52417.0
2019-03-01 12:00:00,78.03,78.12,78.02,78.04,53327.0,60.6896,60.7596,60.6818,60.6974,53327.0
2019-03-01 12:30:00,78.04,78.04,77.88,77.92,37180.0,60.6974,60.6974,60.5729,60.604,37180.0
2019-03-01 13:00:00,77.92,78.0,77.88,77.97,29330.0,60.604,60.6663,60.5729,60.6429,29330.0
2019-03-01 13:30:00,77.97,78.0,77.82,77.84,30899.0,60.6429,60.6663,60.5263,60.5418,30899.0
2019-03-01 14:00:00,77.84,77.98,77.84,77.94,49140.0,60.5418,60.6507,60.5418,60.6196,49140.0
2019-03-01 14:30:00,77.94,77.94,77.82,77.83,26682.0,60.6196,60.6196,60.5263,60.534,26682.0
2019-03-01 15:00:00,77.82,77.86,77.78,77.78,42901.0,60.5263,60.5574,60.4952,60.4952,42901.0
2019-03-01 15:30:00,77.78,77.89,77.75,77.83,93274.0,60.4952,60.5807,60.4718,60.534,93274.0
2019-03-04 09:30:00,77.83,78.17,77.83,78.07,75003.0,60.534,60.7985,60.534,60.7207,75003.0
2019-03-04 10:00:00,78.09,78.11,77.99,77.99,41504.0,60.7363,60.7518,60.6585,60.6585,41504.0
2019-03-04 10:30:00,77.99,78.02,77.81,77.83,31363.0,60.6585,60.6818,60.5185,60.534,31363.0
2019-03-04 11:00:00,77.82,77.89,77.7,77.74,32470.0,60.5263,60.5807,60.4329,60.464,32470.0
2019-03-04 11:30:00,77.73,77.85,77.59,77.65,52212.0,60.4563,60.5496,60.3474,60.394,52212.0
2019-03-04 12:00:00,77.62,77.65,77.41,77.6,73408.0,60.3707,60.394,60.2074,60.3552,73408.0
2019-03-04 12:30:00,77.59,77.63,77.38,77.42,52274.0,60.3474,60.3785,60.184,60.2152,52274.0
2019-03-04 13:00:00,77.41,77.57,77.31,77.56,34102.0,60.2074,60.3318,60.1296,60.324,34102.0
2019-03-04 13:30:00,77.57,77.67,77.54,77.67,26347.0,60.3318,60.4096,60.3085,60.4096,26347.0
2019-03-04 14:00:00,77.67,77.72,77.59,77.72,38228.0,60.4096,60.4485,60.3474,60.4485,38228.0
2019-03-04 14:30:00,77.72,77.81,77.67,77.71,50185.0,60.4485,60.5185,60.4096,60.4407,50185.0
2019-03-04 15:00:00,77.71,77.76,77.64,77.67,41625.0,60.4407,60.4796,60.3863,60.4096,41625.0
2019-03-04 15:30:00,77.66,77.76,77.64,77.75,136553.0,60.4018,60.4796,60.3863,60.4718,136553.0
2019-03-05 09:30:00,77.74,77.83,77.57,77.63,55873.0,60.464,60.534,60.3318,60.3785,55873.0
2019-03-05 10:00:00,77.65,77.72,77.46,77.61,55528.0,60.394,60.4485,60.2463,60.3629,55528.0
2019-03-05 10:30:00,77.61,77.63,77.4,77.57,66913.0,60.3629,60.3785,60.1996,60.3318,66913.0
2019-03-05 11:00:00,77.56,77.82,77.56,77.79,25521.0,60.324,60.5263,60.324,60.5029,25521.0
2019-03-05 11:30:00,77.79,77.79,77.57,77.63,20274.0,60.5029,60.5029,60.3318,60.3785,20274.0
2019-03-05 12:00:00,77.64,77.68,77.62,77.66,16820.0,60.3863,60.4174,60.3707,60.4018,16820.0
2019-03-05 12:30:00,77.66,77.72,77.63,77.72,15270.0,60.4018,60.4485,60.3785,60.4485,15270.0
2019-03-05 13:00:00,77.72,77.77,77.7,77.72,18357.0,60.4485,60.4874,60.4329,60.4485,18357.0
2019-03-05 13:30:00,77.73,77.79,77.71,77.78,21395.0,60.4563,60.5029,60.4407,60.4952,21395.0
2019-03-05 14:00:00,77.78,77.86,77.78,77.86,30915.0,60.4952,60.5574,60.4952,60.5574,30915.0
2019-03-05 14:30:00,77.86,77.88,77.81,77.87,27896.0,60.5574,60.5729,60.5185,60.5652,27896.0
2019-03-05 15:00:00,77.86,77.89,77.82,77.84,28316.0,60.5574,60.5807,60.5263,60.5418,28316.0
2019-03-05 15:30:00,77.83,77.85,77.73,77.75,63402.0,60.534,60.5496,60.4563,60.4718,63402.0
2019-03-06 09:30:00,77.72,77.88,77.61,77.7,61088.0,60.4485,60.5729,60.3629,60.4329,61088.0
2019-03-06 10:00:00,77.67,77.67,77.41,77.43,69693.0,60.4096,60.4096,60.2074,60.2229,69693.0
2019-03-06 10:30:00,77.43,77.67,77.42,77.59,31700.0,60.2229,60.4096,60.2152,60.3474,31700.0
2019-03-06 11:00:00,77.59,77.66,77.49,77.49,27275.0,60.3474,60.4018,60.2696,60.2696,27275.0
2019-03-06 11:30:00,77.51,77.53,77.25,77.38,45180.0,60.2852,60.3007,60.0829,60.184,45180.0
2019-03-06 12:00:00,77.37,77.43,77.29,77.3,34883.0,60.1763,60.2229,60.114,60.1218,34883.0
2019-03-06 12:30:00,77.31,77.33,77.24,77.25,36002.0,60.1296,60.1452,60.0752,60.0829,36002.0
2019-03-06 13:00:00,77.24,77.26,77.06,77.07,30945.0,60.0752,60.0907,59.9352,59.9429,30945.0
2019-03-06 13:30:00,77.08,77.2,77.08,77.19,21668.0,59.9507,60.044,59.9507,60.0363,21668.0
2019-03-06 14:00:00,77.19,77.28,77.14,77.26,18161.0,60.0363,60.1063,59.9974,60.0907,18161.0
2019-03-06 14:30:00,77.27,77.34,77.2,77.34,28773.0,60.0985,60.1529,60.044,60.1529,28773.0
2019-03-06 15:00:00,77.33,77.34,77.2,77.24,31238.0,60.1452,60.1529,60.044,60.0752,31238.0
2019-03-06 15:30:00,77.25,77.31,77.21,77.23,82378.0,60.0829,60.1296,60.0518,60.0674,82378.0
2019-03-07 09:30:00,77.2,77.31,76.78,76.86,66792.0,60.044,60.1296,59.7174,59.7796,66792.0
2019-03-07 10:00:00,76.85,76.89,76.28,76.39,137087.0,59.7718,59.8029,59.3285,59.414,137087.0
2019-03-07 10:30:00,76.4,76.7,76.39,76.6,32649.0,59.4218,59.6552,59.414,59.5774,32649.0
2019-03-07 11:00:00,76.62,76.73,76.54,76.65,37865.0,59.5929,59.6785,59.5307,59.6163,37865.0
2019-03-07 11:30:00,76.73,76.93,76.73,76.9,31518.0,59.6785,59.834,59.6785,59.8107,31518.0
2019-03-07 12:00:00,76.9,77.0,76.85,76.98,30994.0,59.8107,59.8885,59.7718,59.8729,30994.0
2019-03-07 12:30:00,76.97,76.97,76.82,76.91,39066.0,59.8652,59.8652,59.7485,59.8185,39066.0
2019-03-07 13:00:00,76.9,76.93,76.81,76.83,19610.0,59.8107,59.834,59.7407,59.7563,19610.0
2019-03-07 13:30:00,76.83,76.83,76.74,76.76,17813.0,59.7563,59.7563,59.6863,59.7018,17813.0
2019-03-07 14:00:00,76.74,76.78,76.57,76.6,28807.0,59.6863,59.7174,59.554,59.5774,28807.0
2019-03-07 14:30:00,76.62,76.63,76.46,76.47,30449.0,59.5929,59.6007,59.4685,59.4763,30449.0
2019-03-07 15:00:00,76.46,76.55,76.44,76.5,42941.0,59.4685,59.5385,59.4529,59.4996,42941.0
2019-03-07 15:30:00,76.51,76.69,76.5,76.65,117803.0,59.5074,59.6474,59.4996,59.6163,117803.0
2019-03-08 09:30:00,76.25,76.48,76.2,76.2,87126.0,59.3052,59.484,59.2663,59.2663,87126.0
2019-03-08 10:00:00,76.2,76.2,76.1,76.17,48161.0,59.2663,59.2663,59.1885,59.2429,48161.0
2019-03-08 10:30:00,76.18,76.36,76.15,76.22,75892.0,59.2507,59.3907,59.2274,59.2818,75892.0
2019-03-08 11:00:00,76.2,76.28,76.15,76.27,21387.0,59.2663,59.3285,59.2274,59.3207,21387.0
2019-03-08 11:30:00,76.26,76.29,76.19,76.21,26544.0,59.3129,59.3363,59.2585,59.274,26544.0
2019-03-08 12:00:00,76.21,76.33,76.2,76.3,26695.0,59.274,59.3674,59.2663,59.344,26695.0
2019-03-08 12:30:00,76.3,76.31,76.19,76.23,23585.0,59.344,59.3518,59.2585,59.2896,23585.0
2019-03-08 13:00:00,76.23,76.39,76.23,76.39,20119.0,59.2896,59.414,59.2896,59.414,20119.0
2019-03-08 13:30:00,76.37,76.55,76.33,76.51,35351.0,59.3985,59.5385,59.3674,59.5074,35351.0
2019-03-08 14:00:00,76.53,76.68,76.49,76.67,38837.0,59.5229,59.6396,59.4918,59.6318,38837.0
2019-03-08 14:30:00,76.68,76.76,76.59,76.6,37645.0,59.6396,59.7018,59.5696,59.5774,37645.0
2019-03-08 15:00:00,76.59,76.63,76.54,76.54,25605.0,59.5696,59.6007,59.5307,59.5307,25605.0
2019-03-08 15:30:00,76.54,76.75,76.53,76.72,53785.0,59.5307,59.694,59.5229,59.6707,53785.0
2019-03-11 09:30:00,76.7,77.13,76.7,76.93,39523.0,59.6552,59.9896,59.6552,59.834,39523.0
2019-03-11 10:00:00,76.93,76.93,76.81,76.82,29328.0,59.834,59.834,59.7407,59.7485,29328.0
2019-03-11 10:30:00,76.81,76.84,76.66,76.75,32800.0,59.7407,59.764,59.624,59.694,32800.0
2019-03-11 11:00:00,76.74,76.75,76.64,76.72,31371.0,59.6863,59.694,59.6085,59.6707,31371.0
2019-03-11 11:30:00,76.73,76.9,76.72,76.9,31573.0,59.6785,59.8107,59.6707,59.8107,31573.0
2019-03-11 12:00:00,76.89,76.94,76.88,76.91,22787.0,59.8029,59.8418,59.7952,59.8185,22787.0
2019-03-11 12:30:00,76.9,76.95,76.87,76.95,18598.0,59.8107,59.8496,59.7874,59.8496,18598.0
2019-03-11 13:00:00,76.96,76.98,76.89,76.93,25225.0,59.8574,59.8729,59.8029,59.834,25225.0
2019-03-11 13:30:00,76.92,76.95,76.87,76.87,67959.0,59.8263,59.8496,59.7874,59.7874,67959.0
2019-03-11 14:00:00,76.86,76.88,76.82,76.88,46394.0,59.7796,59.7952,59.7485,59.7952,46394.0
2019-03-11 14:30:00,76.88,76.98,76.88,76.96,42754.0,59.7952,59.8729,59.7952,59.8574,42754.0
2019-03-11 15:00:00,76.96,76.96,76.84,76.86,49794.0,59.8574,59.8574,59.764,59.7796,49794.0
2019-03-11 15:30:00,76.86,76.94,76.85,76.88,133622.0,59.7796,59.8418,59.7718,59.7952,133622.0
2019-03-12 09:30:00,77.0,77.14,76.79,76.82,43950.0,59.8885,59.9974,59.7252,59.7485,43950.0
2019-03-12 10:00:00,76.81,76.84,76.52,76.57,40179.0,59.7407,59.764,59.5152,59.554,40179.0
2019-03-12 10:30:00,76.61,76.62,76.49,76.53,27601.0,59.5852,59.5929,59.4918,59.5229,27601.0
2019-03-12 11:00:00,76.54,76.55,76.4,76.49,33902.0,59.5307,59.5385,59.4218,59.4918,33902.0
2019-03-12 11:30:00,76.5,76.68,76.5,76.66,32614.0,59.4996,59.6396,59.4996,59.624,32614.0
2019-03-12 12:00:00,76.67,76.7,76.53,76.57,38963.0,59.6318,59.6552,59.5229,59.554,38963.0
2019-03-12 12:30:00,76.56,76.67,76.53,76.66,20660.0,59.5463,59.6318,59.5229,59.624,20660.0
2019-03-12 13:00:00,76.67,76.68,76.59,76.6,20019.0,59.6318,59.6396,59.5696,59.5774,20019.0
2019-03-12 13:30:00,76.6,76.71,76.57,76.68,17597.0,59.5774,59.6629,59.554,59.6396,17597.0
2019-03-12 14:00:00,76.68,76.82,76.64,76.82,23320.0,59.6396,59.7485,59.6085,59.7485,23320.0
2019-03-12 14:30:00,76.81,76.88,76.8,76.87,38485.0,59.7407,59.7952,59.7329,59.7874,38485.0
2019-03-12 15:00:00,76.86,76.93,76.81,76.88,46071.0,59.7796,59.834,59.7407,59.7952,46071.0
2019-03-12 15:30:00,76.87,76.93,76.83,76.89,94125.0,59.7874,59.834,59.7563,59.8029,94125.0
2019-03-13 09:30:00,76.99,77.3,76.96,77.11,41139.0,59.8807,60.1218,59.8574,59.974,41139.0
2019-03-13 10:00:00,77.12,77.28,77.09,77.18,25696.0,59.9818,60.1063,59.9585,60.0285,25696.0
2019-03-13 10:30:00,77.18,77.22,77.1,77.14,20596.0,60.0285,60.0596,59.9663,59.9974,20596.0
2019-03-13 11:00:00,77.13,77.4,77.13,77.37,31888.0,59.9896,60.1996,59.9896,60.1763,31888.0
2019-03-13 11:30:00,77.37,77.4,77.28,77.3,22955.0,60.1763,60.1996,60.1063,60.1218,22955.0
2019-03-13 12:00:00,77.31,77.35,77.17,77.2,24587.0,60.1296,60.1607,60.0207,60.044,24587.0
2019-03-13 12:30:00,77.19,77.26,77.18,77.26,12346.0,60.0363,60.0907,60.0285,60.0907,12346.0
2019-03-13 13:00:00,77.25,77.29,77.23,77.27,27490.0,60.0829,60.114,60.0674,60.0985,27490.0
2019-03-13 13:30:00,77.28,77.31,77.2,77.22,22067.0,60.1063,60.1296,60.044,60.0596,22067.0
2019-03-13 14:00:00,77.23,77.39,77.22,77.38,76485.0,60.0674,60.1918,60.0596,60.184,76485.0
2019-03-13 14:30:00,77.37,77.37,77.2,77.32,48346.0,60.1763,60.1763,60.044,60.1374,48346.0
2019-03-13 15:00:00,77.3,77.36,77.27,77.27,22358.0,60.1218,60.1685,60.0985,60.0985,22358.0
2019-03-13 15:30:00,77.27,77.4,77.26,77.34,121989.0,60.0985,60.1996,60.0907,60.1529,121989.0
2019-03-14 09:30:00,77.29,77.29,76.94,77.02,51769.0,60.114,60.114,59.8418,59.904,51769.0
2019-03-14 10:00:00,77.01,77.1,76.89,77.06,50596.0,59.8963,59.9663,59.8029,59.9352,50596.0
2019-03-14 10:30:00,77.04,77.3,76.99,77.2,40158.0,59.9196,60.1218,59.8807,60.044,40158.0
2019-03-14 11:00:00,77.2,77.32,77.14,77.21,18984.0,60.044,60.1374,59.9974,60.0518,18984.0
2019-03-14 11:30:00,77.21,77.4,77.19,77.37,25289.0,60.0518,60.1996,60.0363,60.1763,25289.0
2019-03-14 12:00:00,77.36,77.4,77.27,77.27,16094.0,60.1685,60.1996,60.0985,60.0985,16094.0
2019-03-14 12:30:00,77.29,77.3,77.22,77.25,25088.0,60.114,60.1218,60.0596,60.0829,25088.0
2019-03-14 13:00:00,77.25,77.26,77.1,77.14,22656.0,60.0829,60.0907,59.9663,59.9974,22656.0
2019-03-14 13:30:00,77.14,77.16,77.06,77.1,24020.0,59.9974,60.0129,59.9352,59.9663,24020.0
2019-03-14 14:00:00,77.09,77.15,77.08,77.13,27572.0,59.9585,60.0052,59.9507,59.9896,27572.0
2019-03-14 14:30:00,77.12,77.15,77.07,77.1,17380.0,59.9818,60.0052,59.9429,59.9663,17380.0
2019-03-14 15:00:00,77.11,77.12,77.04,77.05,39927.0,59.974,59.9818,59.9196,59.9274,39927.0
2019-03-14 15:30:00,77.05,77.1,77.01,77.1,88744.0,59.9274,59.9663,59.8963,59.9663,88744.0
2019-03-15 09:30:00,77.63,77.63,77.32,77.47,50914.0,60.3785,60.3785,60.1374,60.254,50914.0
2019-03-15 10:00:00,77.46,77.48,77.28,77.4,9323.0,60.2463,60.2618,60.1063,60.1996,9323.0
2019-03-15 10:30:00,77.41,77.45,77.37,77.44,42851.0,60.2074,60.2385,60.1763,60.2307,42851.0
2019-03-15 11:00:00,77.45,77.65,77.43,77.64,38276.0,60.2385,60.394,60.2229,60.3863,38276.0
2019-03-15 11:30:00,77.65,77.73,77.58,77.7,23498.0,60.394,60.4563,60.3396,60.4329,23498.0
2019-03-15 12:00:00,77.67,77.77,77.67,77.68,13201.0,60.4096,60.4874,60.4096,60.4174,13201.0
2019-03-15 12:30:00,77.67,77.79,77.67,77.74,27517.0,60.4096,60.5029,60.4096,60.464,27517.0
2019-03-15 13:00:00,77.75,77.79,77.67,77.71,15661.0,60.4718,60.5029,60.4096,60.4407,15661.0
2019-03-15 13:30:00,77.71,77.79,77.71,77.73,18224.0,60.4407,60.5029,60.4407,60.4563,18224.0
2019-03-15 14:00:00,77.73,77.74,77.59,77.65,27638.0,60.4563,60.464,60.3474,60.394,27638.0
2019-03-15 14:30:00,77.65,77.72,77.65,77.7,18671.0,60.394,60.4485,60.394,60.4329,18671.0
2019-03-15 15:00:00,77.7,77.73,77.63,77.64,22278.0,60.4329,60.4563,60.3785,60.3863,22278.0
2019-03-15 15:30:00,77.64,77.68,77.61,77.64,63503.0,60.3863,60.4174,60.3629,60.3863,63503.0
2019-03-18 09:30:00,77.73,77.95,77.51,77.87,37104.0,60.4563,60.6274,60.2852,60.5652,37104.0
2019-03-18 10:00:00,77.87,77.92,77.83,77.88,15269.0,60.5652,60.604,60.534,60.5729,15269.0
2019-03-18 10:30:00,77.9,77.99,77.85,77.95,42622.0,60.5885,60.6585,60.5496,60.6274,42622.0
2019-03-18 11:00:00,77.95,77.96,77.75,77.77,21524.0,60.6274,60.6352,60.4718,60.4874,21524.0
2019-03-18 11:30:00,77.77,77.79,77.64,77.77,34545.0,60.4874,60.5029,60.3863,60.4874,34545.0
2019-03-18 12:00:00,77.8,77.88,77.77,77.85,26957.0,60.5107,60.5729,60.4874,60.5496,26957.0
2019-03-18 12:30:00,77.84,77.93,77.82,77.9,14158.0,60.5418,60.6118,60.5263,60.5885,14158.0
2019-03-18 13:00:00,77.88,77.89,77.81,77.81,13202.0,60.5729,60.5807,60.5185,60.5185,13202.0
2019-03-18 13:30:00,77.82,77.85,77.79,77.85,21489.0,60.5263,60.5496,60.5029,60.5496,21489.0
2019-03-18 14:00:00,77.85,77.87,77.81,77.85,16129.0,60.5496,60.5652,60.5185,60.5496,16129.0
2019-03-18 14:30:00,77.86,77.95,77.83,77.95,19516.0,60.5574,60.6274,60.534,60.6274,19516.0
2019-03-18 15:00:00,77.95,77.99,77.9,77.9,22011.0,60.6274,60.6585,60.5885,60.5885,22011.0
2019-03-18 15:30:00,77.91,78.05,77.88,78.03,82878.0,60.5963,60.7052,60.5729,60.6896,82878.0
2019-03-19 09:30:00,78.49,78.66,78.17,78.17,61219.0,61.0474,61.1796,60.7985,60.7985,61219.0
2019-03-19 10:00:00,78.17,78.31,78.14,78.14,19825.0,60.7985,60.9074,60.7752,60.7752,19825.0
2019-03-19 10:30:00,78.16,78.18,78.04,78.06,28652.0,60.7907,60.8063,60.6974,60.7129,28652.0
2019-03-19 11:00:00,78.05,78.1,78.05,78.07,13377.0,60.7052,60.744,60.7052,60.7207,13377.0
2019-03-19 11:30:00,78.06,78.32,78.06,78.2,20036.0,60.7129,60.9151,60.7129,60.8218,20036.0
2019-03-19 12:00:00,78.21,78.22,78.01,78.04,17907.0,60.8296,60.8374,60.674,60.6974,17907.0
2019-03-19 12:30:00,78.03,78.06,77.75,77.84,29557.0,60.6896,60.7129,60.4718,60.5418,29557.0
2019-03-19 13:00:00,77.89,77.9,77.82,77.82,18213.0,60.5807,60.5885,60.5263,60.5263,18213.0
2019-03-19 13:30:00,77.82,78.0,77.82,77.96,17823.0,60.5263,60.6663,60.5263,60.6352,17823.0
2019-03-19 14:00:00,77.96,77.98,77.93,77.97,27120.0,60.6352,60.6507,60.6118,60.6429,27120.0
2019-03-19 14:30:00,77.98,78.03,77.95,77.98,22055.0,60.6507,60.6896,60.6274,60.6507,22055.0
2019-03-19 15:00:00,77.98,77.98,77.83,77.85,27206.0,60.6507,60.6507,60.534,60.5496,27206.0
2019-03-19 15:30:00,77.84,77.93,77.76,77.93,96885.0,60.5418,60.6118,60.4796,60.6118,96885.0
2019-03-20 09:30:00,77.65,77.65,77.32,77.48,30576.0,60.394,60.394,60.1374,60.2618,30576.0
2019-03-20 10:00:00,77.5,77.53,77.37,77.49,21156.0,60.2774,60.3007,60.1763,60.2696,21156.0
2019-03-20 10:30:00,77.47,77.56,77.4,77.55,22007.0,60.254,60.324,60.1996,60.3163,22007.0
2019-03-20 11:00:00,77.58,77.64,77.57,77.61,22455.0,60.3396,60.3863,60.3318,60.3629,22455.0
2019-03-20 11:30:00,77.62,77.63,77.39,77.42,20329.0,60.3707,60.3785,60.1918,60.2152,20329.0
2019-03-20 12:00:00,77.44,77.52,77.38,77.41,14250.0,60.2307,60.2929,60.184,60.2074,14250.0
2019-03-20 12:30:00,77.42,77.43,77.25,77.31,26718.0,60.2152,60.2229,60.0829,60.1296,26718.0
2019-03-20 13:00:00,77.31,77.36,77.28,77.28,16907.0,60.1296,60.1685,60.1063,60.1063,16907.0
2019-03-20 13:30:00,77.3,77.46,77.29,77.42,15074.0,60.1218,60.2463,60.114,60.2152,15074.0
2019-03-20 14:00:00,77.46,77.93,77.45,77.63,59093.0,60.2463,60.6118,60.2385,60.3785,59093.0
2019-03-20 14:30:00,77.63,77.69,77.52,77.58,29405.0,60.3785,60.4252,60.2929,60.3396,29405.0
2019-03-20 15:00:00,77.59,77.62,77.47,77.48,44348.0,60.3474,60.3707,60.254,60.2618,44348.0
2019-03-20 15:30:00,77.47,77.56,77.36,77.41,178065.0,60.254,60.324,60.1685,60.2074,178065.0
2019-03-21 09:30:00,76.68,76.9,76.49,76.64,76768.0,59.6396,59.8107,59.4918,59.6085,76768.0
2019-03-21 10:00:00,76.66,76.66,76.46,76.52,73203.0,59.624,59.624,59.4685,59.5152,73203.0
2019-03-21 10:30:00,76.52,76.53,76.39,76.47,47187.0,59.5152,59.5229,59.414,59.4763,47187.0
2019-03-21 11:00:00,76.47,76.56,76.37,76.49,44077.0,59.4763,59.5463,59.3985,59.4918,44077.0
2019-03-21 11:30:00,76.49,76.69,76.44,76.59,148544.0,59.4918,59.6474,59.4529,59.5696,148544.0
2019-03-21 12:00:00,76.59,76.67,76.46,76.48,161731.0,59.5696,59.6318,59.4685,59.484,161731.0
2019-03-21 12:30:00,76.47,76.53,76.41,76.49,56913.0,59.4763,59.5229,59.4296,59.4918,56913.0
2019-03-21 13:00:00,76.49,76.56,76.42,76.54,124208.0,59.4918,59.5463,59.4374,59.5307,124208.0
2019-03-21 13:30:00,76.55,76.62,76.54,76.58,58386.0,59.5385,59.5929,59.5307,59.5618,58386.0
2019-03-21 14:00:00,76.57,76.7,76.55,76.67,81456.0,59.554,59.6552,59.5385,59.6318,81456.0
2019-03-21 14:30:00,76.67,76.72,76.6,76.6,85805.0,59.6318,59.6707,59.5774,59.5774,85805.0
2019-03-21 15:00:00,76.6,76.69,76.57,76.63,83662.0,59.5774,59.6474,59.554,59.6007,83662.0
2019-03-21 15:30:00,76.63,76.69,76.59,76.65,188176.0,59.6007,59.6474,59.5696,59.6163,188176.0
2019-03-22 09:30:00,76.21,76.35,75.87,76.03,229506.0,59.274,59.3829,59.0096,59.1341,229506.0
2019-03-22 10:00:00,76.05,76.32,75.97,76.22,98580.0,59.1496,59.3596,59.0874,59.2818,98580.0
2019-03-22 10:30:00,76.23,76.34,76.06,76.06,83385.0,59.2896,59.3752,59.1574,59.1574,83385.0
2019-03-22 11:00:00,76.05,76.25,76.02,76.11,121739.0,59.1496,59.3052,59.1263,59.1963,121739.0
2019-03-22 11:30:00,76.11,76.14,76.0,76.05,111405.0,59.1963,59.2196,59.1107,59.1496,111405.0
2019-03-22 12:00:00,76.06,76.19,75.97,75.99,119633.0,59.1574,59.2585,59.0874,59.1029,119633.0
2019-03-22 12:30:00,75.98,76.08,75.92,76.05,218352.0,59.0952,59.1729,59.0485,59.1496,218352.0
2019-03-22 13:00:00,76.05,76.11,75.88,75.9,175303.0,59.1496,59.1963,59.0174,59.0329,175303.0
2019-03-22 13:30:00,75.9,75.98,75.89,75.92,221967.0,59.0329,59.0952,59.0252,59.0485,221967.0
2019-03-22 14:00:00,75.92,76.18,75.92,76.08,114016.0,59.0485,59.2507,59.0485,59.1729,114016.0
2019-03-22 14:30:00,76.08,76.09,75.99,76.02,78250.0,59.1729,59.1807,59.1029,59.1263,78250.0
2019-03-22 15:00:00,76.03,76.13,75.99,76.0,94649.0,59.1341,59.2118,59.1029,59.1107,94649.0
2019-03-22 15:30:00,76.0,76.09,75.85,76.04,612641.0,59.1107,59.1807,58.9941,59.1418,612641.0
2019-03-25 09:30:00,76.02,76.17,75.67,75.67,224706.0,59.1263,59.2429,58.8541,58.8541,224706.0
2019-03-25 10:00:00,75.67,75.83,75.59,75.79,140693.0,58.8541,58.9785,58.7918,58.9474,140693.0
2019-03-25 10:30:00,75.77,75.91,75.72,75.79,131899.0,58.9318,59.0407,58.8929,58.9474,131899.0
2019-03-25 11:00:00,75.8,76.0,75.74,76.0,74736.0,58.9552,59.1107,58.9085,59.1107,74736.0
2019-03-25 11:30:00,75.99,75.99,75.76,75.76,109970.0,59.1029,59.1029,58.9241,58.9241,109970.0
2019-03-25 12:00:00,75.76,75.82,75.68,75.78,90479.0,58.9241,58.9707,58.8618,58.9396,90479.0
2019-03-25 12:30:00,75.77,75.84,75.7,75.84,173804.0,58.9318,58.9863,58.8774,58.9863,173804.0
2019-03-25 13:00:00,75.83,75.9,75.79,75.8,112518.0,58.9785,59.0329,58.9474,58.9552,112518.0
2019-03-25 13:30:00,75.8,75.87,75.76,75.8,126148.0,58.9552,59.0096,58.9241,58.9552,126148.0
2019-03-25 14:00:00,75.8,75.85,75.74,75.81,112010.0,58.9552,58.9941,58.9085,58.9629,112010.0
2019-03-25 14:30:00,75.82,76.01,75.82,75.97,65111.0,58.9707,59.1185,58.9707,59.0874,65111.0
2019-03-25 15:00:00,75.98,76.19,75.95,76.16,89980.0,59.0952,59.2585,59.0718,59.2352,89980.0
2019-03-25 15:30:00,76.16,76.21,76.08,76.12,172375.0,59.2352,59.274,59.1729,59.204,172375.0
2019-03-26 09:30:00,76.58,76.68,76.47,76.67,97399.0,59.5618,59.6396,59.4763,59.6318,97399.0
2019-03-26 10:00:00,76.67,76.97,76.61,76.9,117902.0,59.6318,59.8652,59.5852,59.8107,117902.0
2019-03-26 10:30:00,76.9,77.04,76.75,77.0,53124.0,59.8107,59.9196,59.694,59.8885,53124.0
2019-03-26 11:00:00,77.0,77.07,76.7,76.72,76105.0,59.8885,59.9429,59.6552,59.6707,76105.0
2019-03-26 11:30:00,76.72,76.79,76.65,76.73,87273.0,59.6707,59.7252,59.6163,59.6785,87273.0
2019-03-26 12:00:00,76.73,76.78,76.68,76.68,138044.0,59.6785,59.7174,59.6396,59.6396,138044.0
2019-03-26 12:30:00,76.67,76.74,76.63,76.73,82741.0,59.6318,59.6863,59.6007,59.6785,82741.0
2019-03-26 13:00:00,76.73,76.75,76.62,76.66,118419.0,59.6785,59.694,59.5929,59.624,118419.0
2019-03-26 13:30:00,76.66,76.7,76.57,76.58,166167.0,59.624,59.6552,59.554,59.5618,166167.0
2019-03-26 14:00:00,76.59,76.61,76.5,76.55,168085.0,59.5696,59.5852,59.4996,59.5385,168085.0
2019-03-26 14:30:00,76.55,76.59,76.45,76.59,99988.0,59.5385,59.5696,59.4607,59.5696,99988.0
2019-03-26 15:00:00,76.58,76.79,76.58,76.67,51617.0,59.5618,59.7252,59.5618,59.6318,51617.0
2019-03-26 15:30:00,76.66,76.74,76.63,76.7,136019.0,59.624,59.6863,59.6007,59.6552,136019.0
2019-03-27 09:30:00,76.59,76.59,76.18,76.2,80040.0,59.5696,59.5696,59.2507,59.2663,80040.0
2019-03-27 10:00:00,76.2,76.25,76.01,76.24,101992.0,59.2663,59.3052,59.1185,59.2974,101992.0
2019-03-27 10:30:00,76.23,76.29,75.95,76.02,59838.0,59.2896,59.3363,59.0718,59.1263,59838.0
2019-03-27 11:00:00,76.03,76.1,75.91,75.91,57675.0,59.1341,59.1885,59.0407,59.0407,57675.0
2019-03-27 11:30:00,75.9,75.91,75.73,75.74,48582.0,59.0329,59.0407,58.9007,58.9085,48582.0
2019-03-27 12:00:00,75.73,75.99,75.7,75.99,21832.0,58.9007,59.1029,58.8774,59.1029,21832.0
2019-03-27 12:30:00,75.97,76.13,75.97,76.06,23078.0,59.0874,59.2118,59.0874,59.1574,23078.0
2019-03-27 13:00:00,76.07,76.22,76.02,76.18,27111.0,59.1652,59.2818,59.1263,59.2507,27111.0
2019-03-27 13:30:00,76.2,76.2,76.14,76.15,18075.0,59.2663,59.2663,59.2196,59.2274,18075.0
2019-03-27 14:00:00,76.16,76.36,76.1,76.28,42156.0,59.2352,59.3907,59.1885,59.3285,42156.0
2019-03-27 14:30:00,76.28,76.34,76.16,76.16,24409.0,59.3285,59.3752,59.2352,59.2352,24409.0
2019-03-27 15:00:00,76.16,76.17,76.03,76.11,41814.0,59.2352,59.2429,59.1341,59.1963,41814.0
2019-03-27 15:30:00,76.11,76.18,76.07,76.13,95344.0,59.1963,59.2507,59.1652,59.2118,95344.0
2019-03-28 09:30:00,76.09,76.25,75.94,76.03,60405.0,59.1807,59.3052,59.0641,59.1341,60405.0
2019-03-28 10:00:00,76.03,76.24,76.02,76.2,46174.0,59.1341,59.2974,59.1263,59.2663,46174.0
2019-03-28 10:30:00,76.19,76.21,76.05,76.1,37430.0,59.2585,59.274,59.1496,59.1885,37430.0
2019-03-28 11:00:00,76.1,76.1,75.81,75.81,35558.0,59.1885,59.1885,58.9629,58.9629,35558.0
2019-03-28 11:30:00,75.82,75.84,75.67,75.71,57047.0,58.9707,58.9863,58.8541,58.8852,57047.0
2019-03-28 12:00:00,75.69,75.72,75.47,75.48,76076.0,58.8696,58.8929,58.6985,58.7063,76076.0
2019-03-28 12:30:00,75.48,75.63,75.47,75.6,38495.0,58.7063,58.8229,58.6985,58.7996,38495.0
2019-03-28 13:00:00,75.6,75.7,75.58,75.65,34590.0,58.7996,58.8774,58.7841,58.8385,34590.0
2019-03-28 13:30:00,75.65,75.69,75.58,75.67,48668.0,58.8385,58.8696,58.7841,58.8541,48668.0
2019-03-28 14:00:00,75.67,75.68,75.63,75.63,34058.0,58.8541,58.8618,58.8229,58.8229,34058.0
2019-03-28 14:30:00,75.63,75.65,75.47,75.53,51314.0,58.8229,58.8385,58.6985,58.7452,51314.0
2019-03-28 15:00:00,75.52,75.77,75.51,75.75,40361.0,58.7374,58.9318,58.7296,58.9163,40361.0
2019-03-28 15:30:00,75.75,75.82,75.7,75.76,131363.0,58.9163,58.9707,58.8774,58.9241,131363.0
2019-03-29 09:30:00,76.19,76.32,75.67,75.77,64041.0,59.2585,59.3596,58.8541,58.9318,64041.0
2019-03-29 10:00:00,75.78,75.96,75.76,75.91,19923.0,58.9396,59.0796,58.9241,59.0407,19923.0
2019-03-29 10:30:00,75.93,75.93,75.59,75.71,20959.0,59.0563,59.0563,58.7918,58.8852,20959.0
2019-03-29 11:00:00,75.72,75.82,75.7,75.76,19200.0,58.8929,58.9707,58.8774,58.9241,19200.0
2019-03-29 11:30:00,75.78,75.83,75.75,75.76,37272.0,58.9396,58.9785,58.9163,58.9241,37272.0
2019-03-29 12:00:00,75.75,75.75,75.63,75.69,24710.0,58.9163,58.9163,58.8229,58.8696,24710.0
2019-03-29 12:30:00,75.68,75.84,75.68,75.76,15714.0,58.8618,58.9863,58.8618,58.9241,15714.0
2019-03-29 13:00:00,75.77,75.77,75.58,75.66,47608.0,58.9318,58.9318,58.7841,58.8463,47608.0
2019-03-29 13:30:00,75.68,75.74,75.65,75.66,38970.0,58.8618,58.9085,58.8385,58.8463,38970.0
2019-03-29 14:00:00,75.65,75.72,75.65,75.66,16665.0,58.8385,58.8929,58.8385,58.8463,16665.0
2019-03-29 14:30:00,75.66,75.74,75.63,75.71,19272.0,58.8463,58.9085,58.8229,58.8852,19272.0
2019-03-29 15:00:00,75.71,75.72,75.55,75.55,29206.0,58.8852,58.8929,58.7607,58.7607,29206.0
2019-03-29 15:30:00,75.55,75.6,75.48,75.52,209381.0,58.7607,58.7996,58.7063,58.7374,209381.0
2019-04-01 09:30:00,76.13,76.3,75.76,75.85,106577.0,59.2118,59.344,58.9241,58.9941,106577.0
2019-04-01 10:00:00,75.86,76.47,75.84,76.46,50012.0,59.0018,59.4763,58.9863,59.4685,50012.0
2019-04-01 10:30:00,76.47,76.78,76.43,76.73,44226.0,59.4763,59.7174,59.4452,59.6785,44226.0
2019-04-01 11:00:00,76.73,76.81,76.64,76.73,40834.0,59.6785,59.7407,59.6085,59.6785,40834.0
2019-04-01 11:30:00,76.71,76.73,76.58,76.7,37158.0,59.6629,59.6785,59.5618,59.6552,37158.0
2019-04-01 12:00:00,76.7,76.72,76.59,76.67,37941.0,59.6552,59.6707,59.5696,59.6318,37941.0
2019-04-01 12:30:00,76.67,76.81,76.64,76.81,21627.0,59.6318,59.7407,59.6085,59.7407,21627.0
2019-04-01 13:00:00,76.81,76.81,76.73,76.77,23549.0,59.7407,59.7407,59.6785,59.7096,23549.0
2019-04-01 13:30:00,76.78,76.94,76.73,76.94,41080.0,59.7174,59.8418,59.6785,59.8418,41080.0
2019-04-01 14:00:00,76.95,77.01,76.93,76.97,37244.0,59.8496,59.8963,59.834,59.8652,37244.0
2019-04-01 14:30:00,76.97,77.0,76.91,76.93,47800.0,59.8652,59.8885,59.8185,59.834,47800.0
2019-04-01 15:00:00,76.92,76.93,76.85,76.89,43938.0,59.8263,59.834,59.7718,59.8029,43938.0
2019-04-01 15:30:00,76.88,76.97,76.84,76.95,85359.0,59.7952,59.8652,59.764,59.8496,85359.0
2019-04-02 09:30:00,76.94,77.33,76.71,77.17,62961.0,59.8418,60.1452,59.6629,60.0207,62961.0
2019-04-02 10:00:00,77.17,77.17,76.91,77.03,63032.0,60.0207,60.0207,59.8185,59.9118,63032.0
2019-04-02 10:30:00,77.04,77.04,76.71,76.72,23145.0,59.9196,59.9196,59.6629,59.6707,23145.0
2019-04-02 11:00:00,76.72,76.94,76.64,76.82,40834.0,59.6707,59.8418,59.6085,59.7485,40834.0
2019-04-02 11:30:00,76.82,76.93,76.78,76.85,64093.0,59.7485,59.834,59.7174,59.7718,64093.0
2019-04-02 12:00:00,76.84,76.93,76.77,76.81,19320.0,59.764,59.834,59.7096,59.7407,19320.0
2019-04-02 12:30:00,76.81,76.94,76.79,76.94,24443.0,59.7407,59.8418,59.7252,59.8418,24443.0
2019-04-02 13:00:00,76.94,77.05,76.9,77.02,23139.0,59.8418,59.9274,59.8107,59.904,23139.0
2019-04-02 13:30:00,77.04,77.06,76.96,77.0,15099.0,59.9196,59.9352,59.8574,59.8885,15099.0
2019-04-02 14:00:00,77.0,77.03,76.94,77.02,19475.0,59.8885,59.9118,59.8418,59.904,19475.0
2019-04-02 14:30:00,77.02,77.11,76.96,76.98,43238.0,59.904,59.974,59.8574,59.8729,43238.0
2019-04-02 15:00:00,76.99,77.07,76.98,77.07,68103.0,59.8807,59.9429,59.8729,59.9429,68103.0
2019-04-02 15:30:00,77.07,77.24,77.0,77.23,91878.0,59.9429,60.0752,59.8885,60.0674,91878.0
2019-04-03 09:30:00,77.5,77.77,77.43,77.74,66508.0,60.2774,60.4874,60.2229,60.464,66508.0
2019-04-03 10:00:00,77.71,77.75,77.48,77.73,60997.0,60.4407,60.4718,60.2618,60.4563,60997.0
2019-04-03 10:30:00,77.71,77.91,77.68,77.89,55040.0,60.4407,60.5963,60.4174,60.5807,55040.0
2019-04-03 11:00:00,77.88,77.93,77.71,77.78,29043.0,60.5729,60.6118,60.4407,60.4952,29043.0
2019-04-03 11:30:00,77.75,77.93,77.75,77.93,23630.0,60.4718,60.6118,60.4718,60.6118,23630.0
2019-04-03 12:00:00,77.9,77.91,77.82,77.84,16451.0,60.5885,60.5963,60.5263,60.5418,16451.0
2019-04-03 12:30:00,77.84,77.89,77.76,77.78,18312.0,60.5418,60.5807,60.4796,60.4952,18312.0
2019-04-03 13:00:00,77.78,77.79,77.68,77.72,14630.0,60.4952,60.5029,60.4174,60.4485,14630.0
2019-04-03 13:30:00,77.71,77.72,77.55,77.55,27947.0,60.4407,60.4485,60.3163,60.3163,27947.0
2019-04-03 14:00:00,77.56,77.56,77.48,77.51,25520.0,60.324,60.324,60.2618,60.2852,25520.0
2019-04-03 14:30:00,77.5,77.5,77.36,77.36,36996.0,60.2774,60.2774,60.1685,60.1685,36996.0
2019-04-03 15:00:00,77.35,77.4,77.3,77.39,25919.0,60.1607,60.1996,60.1218,60.1918,25919.0
2019-04-03 15:30:00,77.39,77.44,77.33,77.43,84076.0,60.1918,60.2307,60.1452,60.2229,84076.0
2019-04-04 09:30:00,77.38,77.67,77.23,77.64,30435.0,60.184,60.4096,60.0674,60.3863,30435.0
2019-04-04 10:00:00,77.65,77.68,77.58,77.59,18892.0,60.394,60.4174,60.3396,60.3474,18892.0
2019-04-04 10:30:00,77.57,77.66,77.49,77.64,17751.0,60.3318,60.4018,60.2696,60.3863,17751.0
2019-04-04 11:00:00,77.64,77.66,77.49,77.6,15100.0,60.3863,60.4018,60.2696,60.3552,15100.0
2019-04-04 11:30:00,77.63,77.69,77.6,77.61,12307.0,60.3785,60.4252,60.3552,60.3629,12307.0
2019-04-04 12:00:00,77.64,77.64,77.43,77.5,29418.0,60.3863,60.3863,60.2229,60.2774,29418.0
2019-04-04 12:30:00,77.49,77.57,77.47,77.52,13243.0,60.2696,60.3318,60.254,60.2929,13243.0
2019-04-04 13:00:00,77.52,77.53,77.46,77.49,9127.0,60.2929,60.3007,60.2463,60.2696,9127.0
2019-04-04 13:30:00,77.51,77.58,77.5,77.54,6761.0,60.2852,60.3396,60.2774,60.3085,6761.0
2019-04-04 14:00:00,77.53,77.53,77.39,77.4,15650.0,60.3007,60.3007,60.1918,60.1996,15650.0
2019-04-04 14:30:00,77.4,77.42,77.37,77.4,19505.0,60.1996,60.2152,60.1763,60.1996,19505.0
2019-04-04 15:00:00,77.4,77.46,77.39,77.44,17340.0,60.1996,60.2463,60.1918,60.2307,17340.0
2019-04-04 15:30:00,77.44,77.47,77.39,77.46,58023.0,60.2307,60.254,60.1918,60.2463,58023.0
2019-04-05 09:30:00,77.35,77.42,77.1,77.17,87272.0,60.1607,60.2152,59.9663,60.0207,87272.0
2019-04-05 10:00:00,77.17,77.33,77.16,77.22,33388.0,60.0207,60.1452,60.0129,60.0596,33388.0
2019-04-05 10:30:00,77.22,77.48,77.22,77.35,22067.0,60.0596,60.2618,60.0596,60.1607,22067.0
2019-04-05 11:00:00,77.37,77.39,77.17,77.21,22556.0,60.1763,60.1918,60.0207,60.0518,22556.0
2019-04-05 11:30:00,77.21,77.23,77.08,77.08,30774.0,60.0518,60.0674,59.9507,59.9507,30774.0
2019-04-05 12:00:00,77.07,77.12,77.01,77.03,23115.0,59.9429,59.9818,59.8963,59.9118,23115.0
2019-04-05 12:30:00,77.05,77.07,76.98,77.02,15129.0,59.9274,59.9429,59.8729,59.904,15129.0
2019-04-05 13:00:00,77.03,77.13,77.01,77.11,14031.0,59.9118,59.9896,59.8963,59.974,14031.0
2019-04-05 13:30:00,77.11,77.12,77.07,77.08,9328.0,59.974,59.9818,59.9429,59.9507,9328.0
2019-04-05 14:00:00,77.08,77.08,77.0,77.06,15361.0,59.9507,59.9507,59.8885,59.9352,15361.0
2019-04-05 14:30:00,77.06,77.16,77.06,77.14,16974.0,59.9352,60.0129,59.9352,59.9974,16974.0
2019-04-05 15:00:00,77.15,77.25,77.15,77.23,41355.0,60.0052,60.0829,60.0052,60.0674,41355.0
2019-04-05 15:30:00,77.24,77.37,77.23,77.37,77629.0,60.0752,60.1763,60.0674,60.1763,77629.0
2019-04-08 09:30:00,77.2,77.44,77.16,77.2,47946.0,60.044,60.2307,60.0129,60.044,47946.0
2019-04-08 10:00:00,77.21,77.49,77.17,77.44,45481.0,60.0518,60.2696,60.0207,60.2307,45481.0
2019-04-08 10:30:00,77.43,77.44,77.36,77.36,21341.0,60.2229,60.2307,60.1685,60.1685,21341.0
2019-04-08 11:00:00,77.35,77.38,77.32,77.33,14872.0,60.1607,60.184,60.1374,60.1452,14872.0
2019-04-08 11:30:00,77.32,77.44,77.3,77.33,21161.0,60.1374,60.2307,60.1218,60.1452,21161.0
2019-04-08 12:00:00,77.32,77.32,77.23,77.3,16865.0,60.1374,60.1374,60.0674,60.1218,16865.0
2019-04-08 12:30:00,77.3,77.34,77.25,77.3,12100.0,60.1218,60.1529,60.0829,60.1218,12100.0
2019-04-08 13:00:00,77.31,77.37,77.3,77.35,21455.0,60.1296,60.1763,60.1218,60.1607,21455.0
2019-04-08 13:30:00,77.35,77.44,77.34,77.44,10695.0,60.1607,60.2307,60.1529,60.2307,10695.0
2019-04-08 14:00:00,77.44,77.5,77.42,77.49,31158.0,60.2307,60.2774,60.2152,60.2696,31158.0
2019-04-08 14:30:00,77.48,77.5,77.39,77.41,16135.0,60.2618,60.2774,60.1918,60.2074,16135.0
2019-04-08 15:00:00,77.42,77.49,77.41,77.49,18964.0,60.2152,60.2696,60.2074,60.2696,18964.0
2019-04-08 15:30:00,77.48,77.68,77.48,77.66,83102.0,60.2618,60.4174,60.2618,60.4018,83102.0
2019-04-09 09:30:00,77.53,77.6,77.1,77.33,69606.0,60.3007,60.3552,59.9663,60.1452,69606.0
2019-04-09 10:00:00,77.33,77.54,77.22,77.51,46053.0,60.1452,60.3085,60.0596,60.2852,46053.0
2019-04-09 10:30:00,77.52,77.55,77.29,77.43,28299.0,60.2929,60.3163,60.114,60.2229,28299.0
2019-04-09 11:00:00,77.44,77.55,77.31,77.33,50441.0,60.2307,60.3163,60.1296,60.1452,50441.0
2019-04-09 11:30:00,77.32,77.51,77.32,77.48,23851.0,60.1374,60.2852,60.1374,60.2618,23851.0
2019-04-09 12:00:00,77.48,77.57,77.44,77.54,32497.0,60.2618,60.3318,60.2307,60.3085,32497.0
2019-04-09 12:30:00,77.52,77.54,77.4,77.4,24600.0,60.2929,60.3085,60.1996,60.1996,24600.0
2019-04-09 13:00:00,77.38,77.41,77.35,77.36,26925.0,60.184,60.2074,60.1607,60.1685,26925.0
2019-04-09 13:30:00,77.34,77.36,77.26,77.35,27285.0,60.1529,60.1685,60.0907,60.1607,27285.0
2019-04-09 14:00:00,77.35,77.36,77.27,77.34,29011.0,60.1607,60.1685,60.0985,60.1529,29011.0
2019-04-09 14:30:00,77.34,77.4,77.31,77.36,24210.0,60.1529,60.1996,60.1296,60.1685,24210.0
2019-04-09 15:00:00,77.36,77.39,77.28,77.3,56407.0,60.1685,60.1918,60.1063,60.1218,56407.0
2019-04-09 15:30:00,77.3,77.41,77.28,77.39,146626.0,60.1218,60.2074,60.1063,60.1918,146626.0
2019-04-10 09:30:00,77.48,77.48,77.11,77.25,52612.0,60.2618,60.2618,59.974,60.0829,52612.0
2019-04-10 10:00:00,77.24,77.3,77.18,77.28,20428.0,60.0752,60.1218,60.0285,60.1063,20428.0
2019-04-10 10:30:00,77.3,77.37,77.23,77.36,38831.0,60.1218,60.1763,60.0674,60.1685,38831.0
2019-04-10 11:00:00,77.36,77.51,77.35,77.48,22412.0,60.1685,60.2852,60.1607,60.2618,22412.0
2019-04-10 11:30:00,77.49,77.56,77.48,77.54,69927.0,60.2696,60.324,60.2618,60.3085,69927.0
2019-04-10 12:00:00,77.55,77.59,77.49,77.57,24313.0,60.3163,60.3474,60.2696,60.3318,24313.0
2019-04-10 12:30:00,77.57,77.61,77.53,77.56,14689.0,60.3318,60.3629,60.3007,60.324,14689.0
2019-04-10 13:00:00,77.57,77.67,77.56,77.64,15628.0,60.3318,60.4096,60.324,60.3863,15628.0
2019-04-10 13:30:00,77.64,77.65,77.58,77.6,18653.0,60.3863,60.394,60.3396,60.3552,18653.0
2019-04-10 14:00:00,77.58,77.61,77.48,77.52,20723.0,60.3396,60.3629,60.2618,60.2929,20723.0
2019-04-10 14:30:00,77.52,77.62,77.52,77.58,18429.0,60.2929,60.3707,60.2929,60.3396,18429.0
2019-04-10 15:00:00,77.58,77.71,77.57,77.69,29699.0,60.3396,60.4407,60.3318,60.4252,29699.0
2019-04-10 15:30:00,77.69,77.77,77.61,77.65,80830.0,60.4252,60.4874,60.3629,60.394,80830.0
2019-04-11 09:30:00,77.43,77.83,77.43,77.79,59930.0,60.2229,60.534,60.2229,60.5029,59930.0
2019-04-11 10:00:00,77.79,77.95,77.78,77.9,26903.0,60.5029,60.6274,60.4952,60.5885,26903.0
2019-04-11 10:30:00,77.89,78.03,77.86,77.99,24647.0,60.5807,60.6896,60.5574,60.6585,24647.0
2019-04-11 11:00:00,77.99,78.02,77.85,77.9,34078.0,60.6585,60.6818,60.5496,60.5885,34078.0
2019-04-11 11:30:00,77.91,77.91,77.77,77.84,69034.0,60.5963,60.5963,60.4874,60.5418,69034.0
2019-04-11 12:00:00,77.82,77.82,77.73,77.76,21467.0,60.5263,60.5263,60.4563,60.4796,21467.0
2019-04-11 12:30:00,77.76,77.84,77.75,77.83,20481.0,60.4796,60.5418,60.4718,60.534,20481.0
2019-04-11 13:00:00,77.82,77.89,77.82,77.84,11406.0,60.5263,60.5807,60.5263,60.5418,11406.0
2019-04-11 13:30:00,77.83,77.85,77.79,77.84,15204.0,60.534,60.5496,60.5029,60.5418,15204.0
2019-04-11 14:00:00,77.83,77.84,77.72,77.72,19934.0,60.534,60.5418,60.4485,60.4485,19934.0
2019-04-11 14:30:00,77.73,77.75,77.67,77.67,22849.0,60.4563,60.4718,60.4096,60.4096,22849.0
2019-04-11 15:00:00,77.67,77.73,77.63,77.73,32510.0,60.4096,60.4563,60.3785,60.4563,32510.0
2019-04-11 15:30:00,77.73,77.78,77.66,77.67,131668.0,60.4563,60.4952,60.4018,60.4096,131668.0
2019-04-12 09:30:00,78.31,78.63,78.18,78.49,88310.0,60.9074,61.1563,60.8063,61.0474,88310.0
2019-04-12 10:00:00,78.48,78.54,78.29,78.48,54665.0,61.0396,61.0863,60.8918,61.0396,54665.0
2019-04-12 10:30:00,78.48,78.48,78.23,78.36,35581.0,61.0396,61.0396,60.8451,60.9463,35581.0
2019-04-12 11:00:00,78.37,78.49,78.32,78.47,37660.0,60.954,61.0474,60.9151,61.0318,37660.0
2019-04-12 11:30:00,78.46,78.5,78.39,78.49,30567.0,61.024,61.0551,60.9696,61.0474,30567.0
2019-04-12 12:00:00,78.48,78.55,78.4,78.49,30660.0,61.0396,61.094,60.9774,61.0474,30660.0
2019-04-12 12:30:00,78.49,78.5,78.42,78.43,25341.0,61.0474,61.0551,60.9929,61.0007,25341.0
2019-04-12 13:00:00,78.45,78.47,78.42,78.44,18735.0,61.0163,61.0318,60.9929,61.0085,18735.0
2019-04-12 13:30:00,78.43,78.48,78.43,78.44,18520.0,61.0007,61.0396,61.0007,61.0085,18520.0
2019-04-12 14:00:00,78.44,78.53,78.44,78.49,20234.0,61.0085,61.0785,61.0085,61.0474,20234.0
2019-04-12 14:30:00,78.48,78.51,78.46,78.47,24751.0,61.0396,61.0629,61.024,61.0318,24751.0
2019-04-12 15:00:00,78.47,78.51,78.46,78.49,24764.0,61.0318,61.0629,61.024,61.0474,24764.0
2019-04-12 15:30:00,78.49,78.54,78.47,78.51,62536.0,61.0474,61.0863,61.0318,61.0629,62536.0
2019-04-15 09:30:00,78.57,78.71,78.36,78.5,82523.0,61.1096,61.2185,60.9463,61.0551,82523.0
2019-04-15 10:00:00,78.5,78.82,78.5,78.77,41697.0,61.0551,61.304,61.0551,61.2651,41697.0
2019-04-15 10:30:00,78.74,78.79,78.4,78.52,107940.0,61.2418,61.2807,60.9774,61.0707,107940.0
2019-04-15 11:00:00,78.49,78.53,78.35,78.49,38868.0,61.0474,61.0785,60.9385,61.0474,38868.0
2019-04-15 11:30:00,78.48,78.5,78.41,78.42,25487.0,61.0396,61.0551,60.9851,60.9929,25487.0
2019-04-15 12:00:00,78.42,78.45,78.31,78.45,23842.0,60.9929,61.0163,60.9074,61.0163,23842.0
2019-04-15 12:30:00,78.45,78.52,78.42,78.5,21992.0,61.0163,61.0707,60.9929,61.0551,21992.0
2019-04-15 13:00:00,78.5,78.56,78.49,78.51,16341.0,61.0551,61.1018,61.0474,61.0629,16341.0
2019-04-15 13:30:00,78.51,78.55,78.5,78.55,33925.0,61.0629,61.094,61.0551,61.094,33925.0
2019-04-15 14:00:00,78.56,78.56,78.47,78.48,17335.0,61.1018,61.1018,61.0318,61.0396,17335.0
2019-04-15 14:30:00,78.5,78.55,78.48,78.5,51463.0,61.0551,61.094,61.0396,61.0551,51463.0
2019-04-15 15:00:00,78.5,78.5,78.45,78.48,39586.0,61.0551,61.0551,61.0163,61.0396,39586.0
2019-04-15 15:30:00,78.46,78.53,78.44,78.52,126601.0,61.024,61.0785,61.0085,61.0707,126601.0
2019-04-16 09:30:00,78.61,78.9,78.54,78.79,68156.0,61.1407,61.3663,61.0863,61.2807,68156.0
2019-04-16 10:00:00,78.79,78.98,78.78,78.94,64566.0,61.2807,61.4285,61.2729,61.3974,64566.0
2019-04-16 10:30:00,78.95,78.99,78.88,78.9,44464.0,61.4051,61.4363,61.3507,61.3663,44464.0
2019-04-16 11:00:00,78.92,79.03,78.89,79.03,30229.0,61.3818,61.4674,61.3585,61.4674,30229.0
2019-04-16 11:30:00,79.02,79.15,78.96,79.11,25041.0,61.4596,61.5607,61.4129,61.5296,25041.0
2019-04-16 12:00:00,79.11,79.13,79.03,79.04,19970.0,61.5296,61.5451,61.4674,61.4751,19970.0
2019-04-16 12:30:00,79.04,79.08,78.98,79.05,40976.0,61.4751,61.5063,61.4285,61.4829,40976.0
2019-04-16 13:00:00,79.05,79.05,79.0,79.05,23045.0,61.4829,61.4829,61.444,61.4829,23045.0
2019-04-16 13:30:00,79.06,79.1,79.04,79.07,25837.0,61.4907,61.5218,61.4751,61.4985,25837.0
2019-04-16 14:00:00,79.07,79.15,79.07,79.14,33395.0,61.4985,61.5607,61.4985,61.5529,33395.0
2019-04-16 14:30:00,79.14,79.24,79.14,79.24,25562.0,61.5529,61.6307,61.5529,61.6307,25562.0
2019-04-16 15:00:00,79.23,79.26,79.2,79.22,44150.0,61.6229,61.6463,61.5996,61.6151,44150.0
2019-04-16 15:30:00,79.22,79.23,79.07,79.15,116967.0,61.6151,61.6229,61.4985,61.5607,116967.0
2019-04-17 09:30:00,79.59,79.88,79.57,79.79,69886.0,61.9029,62.1285,61.8874,62.0585,69886.0
2019-04-17 10:00:00,79.79,79.82,79.64,79.77,64950.0,62.0585,62.0818,61.9418,62.0429,64950.0
2019-04-17 10:30:00,79.78,79.9,79.76,79.81,46299.0,62.0507,62.144,62.0351,62.074,46299.0
2019-04-17 11:00:00,79.81,79.83,79.61,79.61,26773.0,62.074,62.0896,61.9185,61.9185,26773.0
2019-04-17 11:30:00,79.59,79.79,79.52,79.72,22019.0,61.9029,62.0585,61.8485,62.004,22019.0
2019-04-17 12:00:00,79.71,79.75,79.66,79.74,28224.0,61.9963,62.0274,61.9574,62.0196,28224.0
2019-04-17 12:30:00,79.75,79.8,79.72,79.76,19106.0,62.0274,62.0663,62.004,62.0351,19106.0
2019-04-17 13:00:00,79.76,79.76,79.7,79.71,14507.0,62.0351,62.0351,61.9885,61.9963,14507.0
2019-04-17 13:30:00,79.71,79.79,79.71,79.79,16418.0,61.9963,62.0585,61.9963,62.0585,16418.0
2019-04-17 14:00:00,79.8,79.82,79.7,79.7,20714.0,62.0663,62.0818,61.9885,61.9885,20714.0
2019-04-17 14:30:00,79.7,79.77,79.64,79.77,32137.0,61.9885,62.0429,61.9418,62.0429,32137.0
2019-04-17 15:00:00,79.76,79.8,79.72,79.74,33709.0,62.0351,62.0663,62.004,62.0196,33709.0
2019-04-17 15:30:00,79.73,79.8,79.73,79.76,90064.0,62.0118,62.0663,62.0118,62.0351,90064.0
2019-04-18 09:30:00,79.76,79.96,79.5,79.95,57746.0,62.0351,62.1907,61.8329,62.1829,57746.0
2019-04-18 10:00:00,79.92,79.99,79.82,79.92,37657.0,62.1596,62.214,62.0818,62.1596,37657.0
2019-04-18 10:30:00,79.91,80.02,79.88,80.02,43452.0,62.1518,62.2374,62.1285,62.2374,43452.0
2019-04-18 11:00:00,80.03,80.06,79.96,79.99,21611.0,62.2451,62.2685,62.1907,62.214,21611.0
2019-04-18 11:30:00,80.0,80.05,79.98,80.0,21228.0,62.2218,62.2607,62.2063,62.2218,21228.0
2019-04-18 12:00:00,80.01,80.09,80.0,80.08,27413.0,62.2296,62.2918,62.2218,62.284,27413.0
2019-04-18 12:30:00,80.08,80.14,80.08,80.1,20012.0,62.284,62.3307,62.284,62.2996,20012.0
2019-04-18 13:00:00,80.08,80.09,80.03,80.08,24645.0,62.284,62.2918,62.2451,62.284,24645.0
2019-04-18 13:30:00,80.08,80.12,80.08,80.1,19688.0,62.284,62.3151,62.284,62.2996,19688.0
2019-04-18 14:00:00,80.1,80.12,80.07,80.11,14804.0,62.2996,62.3151,62.2763,62.3074,14804.0
2019-04-18 14:30:00,80.1,80.11,80.01,80.06,30854.0,62.2996,62.3074,62.2296,62.2685,30854.0
2019-04-18 15:00:00,80.07,80.11,80.04,80.1,25821.0,62.2763,62.3074,62.2529,62.2996,25821.0
2019-04-18 15:30:00,80.1,80.14,79.96,80.03,153470.0,62.2996,62.3307,62.1907,62.2451,153470.0
2019-04-22 09:30:00,79.79,80.33,79.79,80.25,66195.0,62.0585,62.4785,62.0585,62.4163,66195.0
2019-04-22 10:00:00,80.23,80.24,80.07,80.14,45619.0,62.4007,62.4085,62.2763,62.3307,45619.0
2019-04-22 10:30:00,80.13,80.17,80.04,80.12,25423.0,62.3229,62.354,62.2529,62.3151,25423.0
2019-04-22 11:00:00,80.12,80.17,80.02,80.15,25279.0,62.3151,62.354,62.2374,62.3385,25279.0
2019-04-22 11:30:00,80.15,80.17,80.13,80.16,29015.0,62.3385,62.354,62.3229,62.3463,29015.0
2019-04-22 12:00:00,80.15,80.21,80.14,80.19,24030.0,62.3385,62.3851,62.3307,62.3696,24030.0
2019-04-22 12:30:00,80.19,80.28,80.18,80.25,18848.0,62.3696,62.4396,62.3618,62.4163,18848.0
2019-04-22 13:00:00,80.24,80.26,80.21,80.21,21323.0,62.4085,62.424,62.3851,62.3851,21323.0
2019-04-22 13:30:00,80.19,80.22,80.16,80.17,17700.0,62.3696,62.3929,62.3463,62.354,17700.0
2019-04-22 14:00:00,80.17,80.22,80.13,80.14,50721.0,62.354,62.3929,62.3229,62.3307,50721.0
2019-04-22 14:30:00,80.13,80.13,80.04,80.05,25917.0,62.3229,62.3229,62.2529,62.2607,25917.0
2019-04-22 15:00:00,80.05,80.1,80.03,80.09,30117.0,62.2607,62.2996,62.2451,62.2918,30117.0
2019-04-22 15:30:00,80.09,80.2,80.07,80.2,104888.0,62.2918,62.3774,62.2763,62.3774,104888.0
2019-04-23 09:30:00,79.88,80.19,79.82,80.12,84903.0,62.1285,62.3696,62.0818,62.3151,84903.0
2019-04-23 10:00:00,80.13,80.24,79.93,79.97,44054.0,62.3229,62.4085,62.1674,62.1985,44054.0
2019-04-23 10:30:00,79.97,80.17,79.92,80.16,44732.0,62.1985,62.354,62.1596,62.3463,44732.0
2019-04-23 11:00:00,80.16,80.27,80.13,80.22,49040.0,62.3463,62.4318,62.3229,62.3929,49040.0
2019-04-23 11:30:00,80.22,80.38,80.14,80.32,40632.0,62.3929,62.5174,62.3307,62.4707,40632.0
2019-04-23 12:00:00,80.32,80.39,80.26,80.32,36302.0,62.4707,62.5251,62.424,62.4707,36302.0
2019-04-23 12:30:00,80.31,80.32,80.22,80.25,23178.0,62.4629,62.4707,62.3929,62.4163,23178.0
2019-04-23 13:00:00,80.25,80.27,80.14,80.14,34501.0,62.4163,62.4318,62.3307,62.3307,34501.0
2019-04-23 13:30:00,80.13,80.19,80.06,80.16,22255.0,62.3229,62.3696,62.2685,62.3463,22255.0
2019-04-23 14:00:00,80.17,80.17,80.03,80.05,57106.0,62.354,62.354,62.2451,62.2607,57106.0
2019-04-23 14:30:00,80.06,80.1,80.02,80.1,36381.0,62.2685,62.2996,62.2374,62.2996,36381.0
2019-04-23 15:00:00,80.09,80.15,80.03,80.11,128547.0,62.2918,62.3385,62.2451,62.3074,128547.0
2019-04-23 15:30:00,80.11,80.31,80.07,80.27,158344.0,62.3074,62.4629,62.2763,62.4318,158344.0
2019-04-24 09:30:00,78.98,79.28,78.5,78.68,134817.0,62.0258,62.2614,61.6488,61.7902,134817.0
2019-04-24 10:00:00,78.66,78.67,78.34,78.5,126078.0,61.7745,61.7823,61.5232,61.6488,126078.0
2019-04-24 10:30:00,78.5,78.51,78.41,78.46,46010.0,61.6488,61.6567,61.5781,61.6174,46010.0
2019-04-24 11:00:00,78.48,78.49,78.32,78.33,46170.0,61.6331,61.641,61.5075,61.5153,46170.0
2019-04-24 11:30:00,78.33,78.49,78.3,78.31,70003.0,61.5153,61.641,61.4918,61.4996,70003.0
2019-04-24 12:00:00,78.3,78.31,78.11,78.12,40966.0,61.4918,61.4996,61.3425,61.3504,40966.0
2019-04-24 12:30:00,78.11,78.12,77.97,78.03,43922.0,61.3425,61.3504,61.2326,61.2797,43922.0
2019-04-24 13:00:00,78.01,78.13,77.97,78.12,47794.0,61.264,61.3583,61.2326,61.3504,47794.0
2019-04-24 13:30:00,78.12,78.23,78.09,78.21,34609.0,61.3504,61.4368,61.3268,61.4211,34609.0
2019-04-24 14:00:00,78.21,78.29,78.21,78.22,25746.0,61.4211,61.4839,61.4211,61.4289,25746.0
2019-04-24 14:30:00,78.22,78.28,78.2,78.2,23682.0,61.4289,61.4761,61.4132,61.4132,23682.0
2019-04-24 15:00:00,78.21,78.33,78.21,78.28,36442.0,61.4211,61.5153,61.4211,61.4761,36442.0
2019-04-24 15:30:00,78.28,78.3,78.14,78.14,93588.0,61.4761,61.4918,61.3661,61.3661,93588.0
2019-04-25 09:30:00,77.97,77.99,77.79,77.86,81640.0,61.2326,61.2483,61.0912,61.1462,81640.0
2019-04-25 10:00:00,77.85,78.06,77.85,77.99,36406.0,61.1384,61.3033,61.1384,61.2483,36406.0
2019-04-25 10:30:00,78.02,78.18,78.0,78.18,27183.0,61.2719,61.3975,61.2562,61.3975,27183.0
2019-04-25 11:00:00,78.18,78.33,78.14,78.27,22461.0,61.3975,61.5153,61.3661,61.4682,22461.0
2019-04-25 11:30:00,78.26,78.39,78.26,78.35,36519.0,61.4603,61.5624,61.4603,61.531,36519.0
2019-04-25 12:00:00,78.35,78.38,78.31,78.36,24994.0,61.531,61.5546,61.4996,61.5389,24994.0
2019-04-25 12:30:00,78.34,78.37,78.31,78.34,20838.0,61.5232,61.5467,61.4996,61.5232,20838.0
2019-04-25 13:00:00,78.35,78.37,78.32,78.36,22970.0,61.531,61.5467,61.5075,61.5389,22970.0
2019-04-25 13:30:00,78.36,78.36,78.24,78.28,42351.0,61.5389,61.5389,61.4446,61.4761,42351.0
2019-04-25 14:00:00,78.28,78.29,78.23,78.25,30355.0,61.4761,61.4839,61.4368,61.4525,30355.0
2019-04-25 14:30:00,78.25,78.25,78.11,78.17,48428.0,61.4525,61.4525,61.3425,61.3897,48428.0
2019-04-25 15:00:00,78.16,78.19,78.05,78.17,39487.0,61.3818,61.4054,61.2954,61.3897,39487.0
2019-04-25 15:30:00,78.17,78.33,78.12,78.16,122470.0,61.3897,61.5153,61.3504,61.3818,122470.0
2019-04-26 09:30:00,78.19,78.3,78.07,78.09,55858.0,61.4054,61.4918,61.3111,61.3268,55858.0
2019-04-26 10:00:00,78.08,78.23,77.97,78.22,20238.0,61.319,61.4368,61.2326,61.4289,20238.0
2019-04-26 10:30:00,78.21,78.33,78.2,78.23,34142.0,61.4211,61.5153,61.4132,61.4368,34142.0
2019-04-26 11:00:00,78.24,78.44,78.24,78.44,21274.0,61.4446,61.6017,61.4446,61.6017,21274.0
2019-04-26 11:30:00,78.44,78.58,78.41,78.47,29934.0,61.6017,61.7117,61.5781,61.6253,29934.0
2019-04-26 12:00:00,78.48,78.55,78.47,78.5,16338.0,61.6331,61.6881,61.6253,61.6488,16338.0
2019-04-26 12:30:00,78.51,78.54,78.47,78.53,38364.0,61.6567,61.6802,61.6253,61.6724,38364.0
2019-04-26 13:00:00,78.53,78.53,78.48,78.51,27015.0,61.6724,61.6724,61.6331,61.6567,27015.0
2019-04-26 13:30:00,78.5,78.58,78.47,78.55,34782.0,61.6488,61.7117,61.6253,61.6881,34782.0
2019-04-26 14:00:00,78.56,78.6,78.5,78.58,20223.0,61.6959,61.7274,61.6488,61.7117,20223.0
2019-04-26 14:30:00,78.57,78.58,78.44,78.45,17682.0,61.7038,61.7117,61.6017,61.6096,17682.0
2019-04-26 15:00:00,78.48,78.59,78.47,78.57,18211.0,61.6331,61.7195,61.6253,61.7038,18211.0
2019-04-26 15:30:00,78.56,78.7,78.53,78.69,60090.0,61.6959,61.8059,61.6724,61.798,60090.0
2019-04-29 09:30:00,78.65,79.17,78.47,79.12,48374.0,61.7666,62.175,61.6253,62.1357,48374.0
2019-04-29 10:00:00,79.14,79.14,78.93,79.06,39147.0,62.1514,62.1514,61.9865,62.0886,39147.0
2019-04-29 10:30:00,79.07,79.32,79.07,79.25,41144.0,62.0965,62.2928,62.0965,62.2378,41144.0
2019-04-29 11:00:00,79.24,79.26,79.15,79.24,23167.0,62.23,62.2457,62.1593,62.23,23167.0
2019-04-29 11:30:00,79.25,79.39,79.22,79.37,26829.0,62.2378,62.3478,62.2143,62.3321,26829.0
2019-04-29 12:00:00,79.37,79.41,79.29,79.39,31840.0,62.3321,62.3635,62.2692,62.3478,31840.0
2019-04-29 12:30:00,79.4,79.44,79.38,79.43,42685.0,62.3556,62.387,62.3399,62.3792,42685.0
2019-04-29 13:00:00,79.44,79.53,79.38,79.46,39146.0,62.387,62.4577,62.3399,62.4027,39146.0
2019-04-29 13:30:00,79.47,79.5,79.42,79.44,15033.0,62.4106,62.4342,62.3713,62.387,15033.0
2019-04-29 14:00:00,79.44,79.51,79.44,79.49,24362.0,62.387,62.442,62.387,62.4263,24362.0
2019-04-29 14:30:00,79.49,79.49,79.37,79.39,19548.0,62.4263,62.4263,62.3321,62.3478,19548.0
2019-04-29 15:00:00,79.39,79.5,79.39,79.44,34851.0,62.3478,62.4342,62.3478,62.387,34851.0
2019-04-29 15:30:00,79.43,79.43,79.21,79.3,141838.0,62.3792,62.3792,62.2064,62.2771,141838.0
2019-04-30 09:30:00,79.07,79.5,78.96,79.37,37623.0,62.0965,62.4342,62.0101,62.3321,37623.0
2019-04-30 10:00:00,79.4,79.42,79.17,79.36,24695.0,62.3556,62.3713,62.175,62.3242,24695.0
2019-04-30 10:30:00,79.36,79.42,79.27,79.31,23520.0,62.3242,62.3713,62.2535,62.2849,23520.0
2019-04-30 11:00:00,79.29,79.34,79.1,79.3,32268.0,62.2692,62.3085,62.12,62.2771,32268.0
2019-04-30 11:30:00,79.31,79.54,79.31,79.48,36460.0,62.2849,62.4656,62.2849,62.4185,36460.0
2019-04-30 12:00:00,79.5,79.57,79.48,79.52,17437.0,62.4342,62.4891,62.4185,62.4499,17437.0
2019-04-30 12:30:00,79.52,79.54,79.46,79.5,19016.0,62.4499,62.4656,62.4027,62.4342,19016.0
2019-04-30 13:00:00,79.51,79.63,79.51,79.56,19332.0,62.442,62.5363,62.442,62.4813,19332.0
2019-04-30 13:30:00,79.56,79.69,79.54,79.67,24713.0,62.4813,62.5834,62.4656,62.5677,24713.0
2019-04-30 14:00:00,79.68,79.68,79.59,79.61,10832.0,62.5755,62.5755,62.5048,62.5205,10832.0
2019-04-30 14:30:00,79.61,79.64,79.49,79.52,21420.0,62.5205,62.5441,62.4263,62.4499,21420.0
2019-04-30 15:00:00,79.55,79.64,79.51,79.57,25712.0,62.4734,62.5441,62.442,62.4891,25712.0
2019-04-30 15:30:00,79.58,79.73,79.58,79.65,112783.0,62.497,62.6148,62.497,62.552,112783.0
2019-05-01 09:30:00,79.73,79.82,79.52,79.79,42908.0,62.6148,62.6855,62.4499,62.6619,42908.0
2019-05-01 10:00:00,79.77,79.81,79.56,79.56,21493.0,62.6462,62.6776,62.4813,62.4813,21493.0
2019-05-01 10:30:00,79.53,79.67,79.44,79.58,24648.0,62.4577,62.5677,62.387,62.497,24648.0
2019-05-01 11:00:00,79.58,79.66,79.52,79.52,12138.0,62.497,62.5598,62.4499,62.4499,12138.0
2019-05-01 11:30:00,79.53,79.54,79.3,79.34,23253.0,62.4577,62.4656,62.2771,62.3085,23253.0
2019-05-01 12:00:00,79.32,79.32,79.08,79.17,21531.0,62.2928,62.2928,62.1043,62.175,21531.0
2019-05-01 12:30:00,79.17,79.26,79.06,79.24,23416.0,62.175,62.2457,62.0886,62.23,23416.0
2019-05-01 13:00:00,79.24,79.34,79.11,79.32,38395.0,62.23,62.3085,62.1279,62.2928,38395.0
2019-05-01 13:30:00,79.32,79.47,79.3,79.46,16821.0,62.2928,62.4106,62.2771,62.4027,16821.0
2019-05-01 14:00:00,79.46,79.5,79.36,79.43,29232.0,62.4027,62.4342,62.3242,62.3792,29232.0
2019-05-01 14:30:00,79.41,79.47,79.11,79.2,52954.0,62.3635,62.4106,62.1279,62.1986,52954.0
2019-05-01 15:00:00,79.2,79.37,79.11,79.23,30514.0,62.1986,62.3321,62.1279,62.2221,30514.0
2019-05-01 15:30:00,79.22,79.28,79.16,79.19,109934.0,62.2143,62.2614,62.1671,62.1907,109934.0
2019-05-02 09:30:00,79.17,79.38,79.05,79.17,58484.0,62.175,62.3399,62.0808,62.175,58484.0
2019-05-02 10:00:00,79.17,79.37,79.11,79.19,48817.0,62.175,62.3321,62.1279,62.1907,48817.0
2019-05-02 10:30:00,79.18,79.33,79.18,79.18,35712.0,62.1829,62.3007,62.1829,62.1829,35712.0
2019-05-02 11:00:00,79.18,79.19,78.93,79.01,31924.0,62.1829,62.1907,61.9865,62.0493,31924.0
2019-05-02 11:30:00,79.03,79.15,78.98,79.07,33103.0,62.0651,62.1593,62.0258,62.0965,33103.0
2019-05-02 12:00:00,79.07,79.22,79.03,79.09,24025.0,62.0965,62.2143,62.0651,62.1122,24025.0
2019-05-02 12:30:00,79.09,79.26,79.07,79.19,16324.0,62.1122,62.2457,62.0965,62.1907,16324.0
2019-05-02 13:00:00,79.21,79.25,79.11,79.22,19043.0,62.2064,62.2378,62.1279,62.2143,19043.0
2019-05-02 13:30:00,79.23,79.23,79.1,79.1,22660.0,62.2221,62.2221,62.12,62.12,22660.0
2019-05-02 14:00:00,79.09,79.14,79.06,79.12,17564.0,62.1122,62.1514,62.0886,62.1357,17564.0
2019-05-02 14:30:00,79.09,79.13,78.97,79.03,25799.0,62.1122,62.1436,62.0179,62.0651,25799.0
2019-05-02 15:00:00,79.05,79.06,79.0,79.04,18015.0,62.0808,62.0886,62.0415,62.0729,18015.0
2019-05-02 15:30:00,79.04,79.06,78.94,79.0,65686.0,62.0729,62.0886,61.9944,62.0415,65686.0
2019-05-03 09:30:00,79.3,79.56,79.3,79.51,60442.0,62.2771,62.4813,62.2771,62.442,60442.0
2019-05-03 10:00:00,79.52,79.54,79.21,79.27,21663.0,62.4499,62.4656,62.2064,62.2535,21663.0
2019-05-03 10:30:00,79.27,79.54,79.23,79.52,33958.0,62.2535,62.4656,62.2221,62.4499,33958.0
2019-05-03 11:00:00,79.53,79.69,79.52,79.53,23180.0,62.4577,62.5834,62.4499,62.4577,23180.0
2019-05-03 11:30:00,79.54,79.62,79.53,79.62,10196.0,62.4656,62.5284,62.4577,62.5284,10196.0
2019-05-03 12:00:00,79.63,79.69,79.6,79.62,25250.0,62.5363,62.5834,62.5127,62.5284,25250.0
2019-05-03 12:30:00,79.62,79.68,79.62,79.65,21999.0,62.5284,62.5755,62.5284,62.552,21999.0
2019-05-03 13:00:00,79.66,79.68,79.62,79.67,34005.0,62.5598,62.5755,62.5284,62.5677,34005.0
2019-05-03 13:30:00,79.67,79.71,79.63,79.64,35609.0,62.5677,62.5991,62.5363,62.5441,35609.0
2019-05-03 14:00:00,79.64,79.64,79.58,79.58,14572.0,62.5441,62.5441,62.497,62.497,14572.0
2019-05-03 14:30:00,79.59,79.64,79.57,79.62,17063.0,62.5048,62.5441,62.4891,62.5284,17063.0
2019-05-03 15:00:00,79.63,79.63,79.54,79.54,28173.0,62.5363,62.5363,62.4656,62.4656,28173.0
2019-05-03 15:30:00,79.54,79.63,79.53,79.62,58315.0,62.4656,62.5363,62.4577,62.5284,58315.0
2019-05-06 09:30:00,78.24,78.82,78.02,78.8,79944.0,61.4446,61.9001,61.2719,61.8844,79944.0
2019-05-06 10:00:00,78.8,78.97,78.66,78.93,39226.0,61.8844,62.0179,61.7745,61.9865,39226.0
2019-05-06 10:30:00,78.92,79.24,78.81,79.24,52118.0,61.9787,62.23,61.8923,62.23,52118.0
2019-05-06 11:00:00,79.22,79.46,79.17,79.43,32651.0,62.2143,62.4027,62.175,62.3792,32651.0
2019-05-06 11:30:00,79.46,79.48,79.21,79.24,21078.0,62.4027,62.4185,62.2064,62.23,21078.0
2019-05-06 12:00:00,79.25,79.4,79.2,79.33,14352.0,62.2378,62.3556,62.1986,62.3007,14352.0
2019-05-06 12:30:00,79.33,79.4,79.29,79.36,19470.0,62.3007,62.3556,62.2692,62.3242,19470.0
2019-05-06 13:00:00,79.36,79.48,79.3,79.47,11916.0,62.3242,62.4185,62.2771,62.4106,11916.0
2019-05-06 13:30:00,79.47,79.49,79.43,79.48,12418.0,62.4106,62.4263,62.3792,62.4185,12418.0
2019-05-06 14:00:00,79.47,79.56,79.47,79.53,11241.0,62.4106,62.4813,62.4106,62.4577,11241.0
2019-05-06 14:30:00,79.54,79.78,79.52,79.73,14452.0,62.4656,62.6541,62.4499,62.6148,14452.0
2019-05-06 15:00:00,79.73,79.79,79.67,79.74,18627.0,62.6148,62.6619,62.5677,62.6226,18627.0
2019-05-06 15:30:00,79.73,79.74,79.6,79.65,79645.0,62.6148,62.6226,62.5127,62.552,79645.0
2019-05-07 09:30:00,78.97,79.06,78.68,78.86,62073.0,62.0179,62.0886,61.7902,61.9315,62073.0
2019-05-07 10:00:00,78.85,79.06,78.69,79.06,69254.0,61.9237,62.0886,61.798,62.0886,69254.0
2019-05-07 10:30:00,79.07,79.07,78.8,78.83,24402.0,62.0965,62.0965,61.8844,61.908,24402.0
2019-05-07 11:00:00,78.82,78.91,78.7,78.75,30339.0,61.9001,61.9708,61.8059,61.8452,30339.0
2019-05-07 11:30:00,78.74,78.81,78.55,78.62,30153.0,61.8373,61.8923,61.6881,61.7431,30153.0
2019-05-07 12:00:00,78.62,78.77,78.57,78.77,18725.0,61.7431,61.8609,61.7038,61.8609,18725.0
2019-05-07 12:30:00,78.78,78.81,78.69,78.71,18199.0,61.8687,61.8923,61.798,61.8137,18199.0
2019-05-07 13:00:00,78.7,78.71,78.59,78.64,27947.0,61.8059,61.8137,61.7195,61.7588,27947.0
2019-05-07 13:30:00,78.63,78.78,78.59,78.76,27068.0,61.7509,61.8687,61.7195,61.853,27068.0
2019-05-07 14:00:00,78.73,78.77,78.67,78.7,33022.0,61.8295,61.8609,61.7823,61.8059,33022.0
2019-05-07 14:30:00,78.71,78.74,78.64,78.7,20979.0,61.8137,61.8373,61.7588,61.8059,20979.0
2019-05-07 15:00:00,78.7,78.83,78.66,78.76,39367.0,61.8059,61.908,61.7745,61.853,39367.0
2019-05-07 15:30:00,78.74,78.98,78.66,78.91,114758.0,61.8373,62.0258,61.7745,61.9708,114758.0
2019-05-08 09:30:00,78.88,78.89,78.46,78.88,46150.0,61.9473,61.9551,61.6174,61.9473,46150.0
2019-05-08 10:00:00,78.88,78.92,78.71,78.88,29356.0,61.9473,61.9787,61.8137,61.9473,29356.0
2019-05-08 10:30:00,78.88,78.95,78.71,78.94,28254.0,61.9473,62.0022,61.8137,61.9944,28254.0
2019-05-08 11:00:00,78.94,79.0,78.86,78.96,43178.0,61.9944,62.0415,61.9315,62.0101,43178.0
2019-05-08 11:30:00,78.93,78.98,78.74,78.91,23072.0,61.9865,62.0258,61.8373,61.9708,23072.0
2019-05-08 12:00:00,78.92,78.92,78.74,78.77,13861.0,61.9787,61.9787,61.8373,61.8609,13861.0
2019-05-08 12:30:00,78.79,78.9,78.77,78.89,7130.0,61.8766,61.963,61.8609,61.9551,7130.0
2019-05-08 13:00:00,78.88,78.9,78.83,78.89,9929.0,61.9473,61.963,61.908,61.9551,9929.0
2019-05-08 13:30:00,78.88,78.9,78.81,78.81,8219.0,61.9473,61.963,61.8923,61.8923,8219.0
2019-05-08 14:00:00,78.82,78.84,78.71,78.84,11581.0,61.9001,61.9158,61.8137,61.9158,11581.0
2019-05-08 14:30:00,78.84,78.89,78.82,78.84,10206.0,61.9158,61.9551,61.9001,61.9158,10206.0
2019-05-08 15:00:00,78.84,78.9,78.83,78.9,23292.0,61.9158,61.963,61.908,61.963,23292.0
2019-05-08 15:30:00,78.88,78.88,78.6,78.6,56799.0,61.9473,61.9473,61.7274,61.7274,56799.0
2019-05-09 09:30:00,78.25,78.55,78.07,78.3,94442.0,61.4525,61.6881,61.3111,61.4918,94442.0
2019-05-09 10:00:00,78.28,78.29,78.08,78.14,79019.0,61.4761,61.4839,61.319,61.3661,79019.0
2019-05-09 10:30:00,78.13,78.24,77.98,78.06,50320.0,61.3583,61.4446,61.2405,61.3033,50320.0
2019-05-09 11:00:00,78.05,78.28,78.05,78.1,39752.0,61.2954,61.4761,61.2954,61.3347,39752.0
2019-05-09 11:30:00,78.12,78.4,78.12,78.37,36863.0,61.3504,61.5703,61.3504,61.5467,36863.0
2019-05-09 12:00:00,78.38,78.55,78.28,78.41,55922.0,61.5546,61.6881,61.4761,61.5781,55922.0
2019-05-09 12:30:00,78.43,78.57,78.26,78.31,52305.0,61.5939,61.7038,61.4603,61.4996,52305.0
2019-05-09 13:00:00,78.3,78.43,78.3,78.39,18773.0,61.4918,61.5939,61.4918,61.5624,18773.0
2019-05-09 13:30:00,78.38,78.6,78.38,78.56,40986.0,61.5546,61.7274,61.5546,61.6959,40986.0
2019-05-09 14:00:00,78.58,78.68,78.46,78.68,31230.0,61.7117,61.7902,61.6174,61.7902,31230.0
2019-05-09 14:30:00,78.67,78.87,78.66,78.75,69396.0,61.7823,61.9394,61.7745,61.8452,69396.0
2019-05-09 15:00:00,78.75,78.79,78.6,78.79,47326.0,61.8452,61.8766,61.7274,61.8766,47326.0
2019-05-09 15:30:00,78.79,78.85,78.7,78.72,100106.0,61.8766,61.9237,61.8059,61.8216,100106.0
2019-05-10 09:30:00,78.64,78.84,78.5,78.56,59864.0,61.7588,61.9158,61.6488,61.6959,59864.0
2019-05-10 10:00:00,78.56,78.6,78.14,78.15,33929.0,61.6959,61.7274,61.3661,61.374,33929.0
2019-05-10 10:30:00,78.15,78.18,77.8,77.82,33443.0,61.374,61.3975,61.0991,61.1148,33443.0
2019-05-10 11:00:00,77.82,78.07,77.76,77.88,31000.0,61.1148,61.3111,61.0677,61.1619,31000.0
2019-05-10 11:30:00,77.88,78.04,77.82,77.9,41764.0,61.1619,61.2876,61.1148,61.1776,41764.0
2019-05-10 12:00:00,77.95,78.29,77.9,78.29,34906.0,61.2169,61.4839,61.1776,61.4839,34906.0
2019-05-10 12:30:00,78.29,78.49,78.28,78.39,25846.0,61.4839,61.641,61.4761,61.5624,25846.0
2019-05-10 13:00:00,78.37,78.59,78.33,78.52,41764.0,61.5467,61.7195,61.5153,61.6645,41764.0
2019-05-10 13:30:00,78.55,78.57,78.4,78.46,33503.0,61.6881,61.7038,61.5703,61.6174,33503.0
2019-05-10 14:00:00,78.47,78.55,78.31,78.45,26428.0,61.6253,61.6881,61.4996,61.6096,26428.0
2019-05-10 14:30:00,78.46,78.62,78.37,78.52,27833.0,61.6174,61.7431,61.5467,61.6645,27833.0
2019-05-10 15:00:00,78.56,78.86,78.55,78.8,51480.0,61.6959,61.9315,61.6881,61.8844,51480.0
2019-05-10 15:30:00,78.79,78.8,78.53,78.59,113939.0,61.8766,61.8844,61.6724,61.7195,113939.0
2019-05-13 09:30:00,77.58,77.75,77.44,77.54,67399.0,60.9263,61.0598,60.8164,60.8949,67399.0
2019-05-13 10:00:00,77.54,77.68,77.47,77.62,33642.0,60.8949,61.0049,60.8399,60.9577,33642.0
2019-05-13 10:30:00,77.61,77.68,77.35,77.45,39140.0,60.9499,61.0049,60.7457,60.8242,39140.0
2019-05-13 11:00:00,77.46,77.53,77.29,77.34,21428.0,60.8321,60.8871,60.6986,60.7378,21428.0
2019-05-13 11:30:00,77.39,77.41,77.24,77.35,18520.0,60.7771,60.7928,60.6593,60.7457,18520.0
2019-05-13 12:00:00,77.37,77.39,77.18,77.2,15836.0,60.7614,60.7771,60.6122,60.6279,15836.0
2019-05-13 12:30:00,77.19,77.32,77.19,77.22,18493.0,60.62,60.7221,60.62,60.6436,18493.0
2019-05-13 13:00:00,77.22,77.28,77.18,77.28,17043.0,60.6436,60.6907,60.6122,60.6907,17043.0
2019-05-13 13:30:00,77.28,77.36,77.23,77.33,31386.0,60.6907,60.7535,60.6515,60.73,31386.0
2019-05-13 14:00:00,77.34,77.52,77.28,77.43,47183.0,60.7378,60.8792,60.6907,60.8085,47183.0
2019-05-13 14:30:00,77.46,77.48,77.33,77.33,32803.0,60.8321,60.8478,60.73,60.73,32803.0
2019-05-13 15:00:00,77.33,77.41,77.24,77.27,39439.0,60.73,60.7928,60.6593,60.6829,39439.0
2019-05-13 15:30:00,77.26,77.51,77.16,77.49,156625.0,60.675,60.8713,60.5965,60.8556,156625.0
2019-05-14 09:30:00,77.54,77.76,77.09,77.19,44008.0,60.8949,61.0677,60.5415,60.62,44008.0
2019-05-14 10:00:00,77.26,77.59,77.2,77.59,22916.0,60.675,60.9342,60.6279,60.9342,22916.0
2019-05-14 10:30:00,77.53,77.58,77.41,77.55,21075.0,60.8871,60.9263,60.7928,60.9028,21075.0
2019-05-14 11:00:00,77.53,77.85,77.53,77.76,21396.0,60.8871,61.1384,60.8871,61.0677,21396.0
2019-05-14 11:30:00,77.69,77.97,77.68,77.91,21872.0,61.0127,61.2326,61.0049,61.1855,21872.0
2019-05-14 12:00:00,77.91,77.94,77.74,77.76,24173.0,61.1855,61.209,61.052,61.0677,24173.0
2019-05-14 12:30:00,77.76,77.81,77.67,77.67,25571.0,61.0677,61.1069,60.997,60.997,25571.0
2019-05-14 13:00:00,77.7,77.87,77.69,77.86,15299.0,61.0206,61.1541,61.0127,61.1462,15299.0
2019-05-14 13:30:00,77.87,77.99,77.87,77.98,22107.0,61.1541,61.2483,61.1541,61.2405,22107.0
2019-05-14 14:00:00,77.98,78.2,77.95,78.11,28959.0,61.2405,61.4132,61.2169,61.3425,28959.0
2019-05-14 14:30:00,78.1,78.1,77.92,77.95,29864.0,61.3347,61.3347,61.1933,61.2169,29864.0
2019-05-14 15:00:00,77.93,78.04,77.89,77.92,43994.0,61.2012,61.2876,61.1698,61.1933,43994.0
2019-05-14 15:30:00,77.89,77.89,77.72,77.75,106043.0,61.1698,61.1698,61.0363,61.0598,106043.0
2019-05-15 09:30:00,77.4,77.4,77.14,77.24,49882.0,60.785,60.785,60.5808,60.6593,49882.0
2019-05-15 10:00:00,77.26,77.56,77.13,77.56,34777.0,60.675,60.9106,60.5729,60.9106,34777.0
2019-05-15 10:30:00,77.56,77.81,77.49,77.74,30323.0,60.9106,61.1069,60.8556,61.052,30323.0
2019-05-15 11:00:00,77.74,77.83,77.56,77.8,17935.0,61.052,61.1227,60.9106,61.0991,17935.0
2019-05-15 11:30:00,77.8,77.88,77.73,77.84,13539.0,61.0991,61.1619,61.0441,61.1305,13539.0
2019-05-15 12:00:00,77.85,77.87,77.68,77.72,28247.0,61.1384,61.1541,61.0049,61.0363,28247.0
2019-05-15 12:30:00,77.74,77.81,77.69,77.72,13012.0,61.052,61.1069,61.0127,61.0363,13012.0
2019-05-15 13:00:00,77.74,77.79,77.72,77.76,14393.0,61.052,61.0912,61.0363,61.0677,14393.0
2019-05-15 13:30:00,77.77,77.92,77.76,77.9,20323.0,61.0755,61.1933,61.0677,61.1776,20323.0
2019-05-15 14:00:00,77.89,77.96,77.86,77.91,18720.0,61.1698,61.2247,61.1462,61.1855,18720.0
2019-05-15 14:30:00,77.94,77.96,77.86,77.88,29811.0,61.209,61.2247,61.1462,61.1619,29811.0
2019-05-15 15:00:00,77.89,77.99,77.86,77.98,36527.0,61.1698,61.2483,61.1462,61.2405,36527.0
2019-05-15 15:30:00,77.97,78.03,77.95,77.96,102445.0,61.2326,61.2797,61.2169,61.2247,102445.0
2019-05-16 09:30:00,78.13,78.34,77.94,78.3,51184.0,61.3583,61.5232,61.209,61.4918,51184.0
2019-05-16 10:00:00,78.3,78.32,78.16,78.3,34041.0,61.4918,61.5075,61.3818,61.4918,34041.0
2019-05-16 10:30:00,78.3,78.3,78.19,78.24,24555.0,61.4918,61.4918,61.4054,61.4446,24555.0
2019-05-16 11:00:00,78.25,78.39,78.23,78.37,35213.0,61.4525,61.5624,61.4368,61.5467,35213.0
2019-05-16 11:30:00,78.36,78.46,78.34,78.38,30593.0,61.5389,61.6174,61.5232,61.5546,30593.0
2019-05-16 12:00:00,78.39,78.39,78.26,78.34,22254.0,61.5624,61.5624,61.4603,61.5232,22254.0
2019-05-16 12:30:00,78.34,78.34,78.12,78.12,21131.0,61.5232,61.5232,61.3504,61.3504,21131.0
2019-05-16 13:00:00,78.13,78.18,78.09,78.11,36555.0,61.3583,61.3975,61.3268,61.3425,36555.0
2019-05-16 13:30:00,78.1,78.16,78.04,78.07,19868.0,61.3347,61.3818,61.2876,61.3111,19868.0
2019-05-16 14:00:00,78.04,78.05,77.91,77.98,40090.0,61.2876,61.2954,61.1855,61.2405,40090.0
2019-05-16 14:30:00,77.98,78.0,77.94,77.99,28533.0,61.2405,61.2562,61.209,61.2483,28533.0
2019-05-16 15:00:00,77.97,78.13,77.93,78.13,56414.0,61.2326,61.3583,61.2012,61.3583,56414.0
2019-05-16 15:30:00,78.11,78.25,78.08,78.24,139547.0,61.3425,61.4525,61.319,61.4446,139547.0
2019-05-17 09:30:00,77.78,77.87,77.46,77.69,52953.0,61.0834,61.1541,60.8321,61.0127,52953.0
2019-05-17 10:00:00,77.67,77.92,77.64,77.86,65712.0,60.997,61.1933,60.9734,61.1462,65712.0
2019-05-17 10:30:00,77.84,78.1,77.81,78.1,42051.0,61.1305,61.3347,61.1069,61.3347,42051.0
2019-05-17 11:00:00,78.1,78.27,78.08,78.12,38390.0,61.3347,61.4682,61.319,61.3504,38390.0
2019-05-17 11:30:00,78.11,78.14,78.01,78.03,19173.0,61.3425,61.3661,61.264,61.2797,19173.0
2019-05-17 12:00:00,78.0,78.04,77.96,78.0,22271.0,61.2562,61.2876,61.2247,61.2562,22271.0
2019-05-17 12:30:00,77.99,78.06,77.98,78.01,19618.0,61.2483,61.3033,61.2405,61.264,19618.0
2019-05-17 13:00:00,78.02,78.17,78.02,78.12,12852.0,61.2719,61.3897,61.2719,61.3504,12852.0
2019-05-17 13:30:00,78.11,78.16,78.08,78.15,58838.0,61.3425,61.3818,61.319,61.374,58838.0
2019-05-17 14:00:00,78.14,78.2,78.13,78.17,52403.0,61.3661,61.4132,61.3583,61.3897,52403.0
2019-05-17 14:30:00,78.17,78.25,78.16,78.23,63535.0,61.3897,61.4525,61.3818,61.4368,63535.0
2019-05-17 15:00:00,78.23,78.24,77.97,78.08,92209.0,61.4368,61.4446,61.2326,61.319,92209.0
2019-05-17 15:30:00,78.08,78.18,78.0,78.08,148612.0,61.319,61.3975,61.2562,61.319,148612.0
2019-05-20 09:30:00,77.83,78.4,77.83,78.28,25056.0,61.1227,61.5703,61.1227,61.4761,25056.0
2019-05-20 10:00:00,78.3,78.57,78.29,78.55,28125.0,61.4918,61.7038,61.4839,61.6881,28125.0
2019-05-20 10:30:00,78.55,78.62,78.5,78.52,13971.0,61.6881,61.7431,61.6488,61.6645,13971.0
2019-05-20 11:00:00,78.52,78.54,78.38,78.41,12523.0,61.6645,61.6802,61.5546,61.5781,12523.0
2019-05-20 11:30:00,78.41,78.47,78.35,78.39,11154.0,61.5781,61.6253,61.531,61.5624,11154.0
2019-05-20 12:00:00,78.39,78.4,78.33,78.34,11385.0,61.5624,61.5703,61.5153,61.5232,11385.0
2019-05-20 12:30:00,78.32,78.36,78.26,78.27,15444.0,61.5075,61.5389,61.4603,61.4682,15444.0
2019-05-20 13:00:00,78.26,78.32,78.24,78.26,14563.0,61.4603,61.5075,61.4446,61.4603,14563.0
2019-05-20 13:30:00,78.26,78.33,78.23,78.3,8894.0,61.4603,61.5153,61.4368,61.4918,8894.0
2019-05-20 14:00:00,78.3,78.32,78.27,78.27,11011.0,61.4918,61.5075,61.4682,61.4682,11011.0
2019-05-20 14:30:00,78.27,78.27,78.13,78.19,16958.0,61.4682,61.4682,61.3583,61.4054,16958.0
2019-05-20 15:00:00,78.19,78.2,78.06,78.1,16201.0,61.4054,61.4132,61.3033,61.3347,16201.0
2019-05-20 15:30:00,78.09,78.32,78.09,78.22,49530.0,61.3268,61.5075,61.3268,61.4289,49530.0
2019-05-21 09:30:00,78.61,78.62,78.0,78.06,69637.0,61.7352,61.7431,61.2562,61.3033,69637.0
2019-05-21 10:00:00,78.07,78.23,77.97,78.13,40082.0,61.3111,61.4368,61.2326,61.3583,40082.0
2019-05-21 10:30:00,78.13,78.57,78.09,78.53,53549.0,61.3583,61.7038,61.3268,61.6724,53549.0
2019-05-21 11:00:00,78.56,78.61,78.24,78.26,46133.0,61.6959,61.7352,61.4446,61.4603,46133.0
2019-05-21 11:30:00,78.27,78.27,78.09,78.16,32844.0,61.4682,61.4682,61.3268,61.3818,32844.0
2019-05-21 12:00:00,78.18,78.28,78.18,78.27,22343.0,61.3975,61.4761,61.3975,61.4682,22343.0
2019-05-21 12:30:00,78.28,78.36,78.26,78.36,20375.0,61.4761,61.5389,61.4603,61.5389,20375.0
2019-05-21 13:00:00,78.35,78.49,78.33,78.46,19153.0,61.531,61.641,61.5153,61.6174,19153.0
2019-05-21 13:30:00,78.46,78.54,78.44,78.51,20278.0,61.6174,61.6802,61.6017,61.6567,20278.0
2019-05-21 14:00:00,78.5,78.52,78.43,78.52,28283.0,61.6488,61.6645,61.5939,61.6645,28283.0
2019-05-21 14:30:00,78.53,78.53,78.41,78.43,24732.0,61.6724,61.6724,61.5781,61.5939,24732.0
2019-05-21 15:00:00,78.41,78.42,78.35,78.36,26215.0,61.5781,61.586,61.531,61.5389,26215.0
2019-05-21 15:30:00,78.37,78.51,78.36,78.43,108233.0,61.5467,61.6567,61.5389,61.5939,108233.0
2019-05-22 09:30:00,78.36,78.49,78.12,78.31,67508.0,61.5389,61.641,61.3504,61.4996,67508.0
2019-05-22 10:00:00,78.33,78.38,78.18,78.27,59211.0,61.5153,61.5546,61.3975,61.4682,59211.0
2019-05-22 10:30:00,78.24,78.24,78.09,78.2,31457.0,61.4446,61.4446,61.3268,61.4132,31457.0
2019-05-22 11:00:00,78.2,78.21,78.09,78.21,25931.0,61.4132,61.4211,61.3268,61.4211,25931.0
2019-05-22 11:30:00,78.22,78.22,78.07,78.14,15068.0,61.4289,61.4289,61.3111,61.3661,15068.0
2019-05-22 12:00:00,78.14,78.17,78.06,78.06,15549.0,61.3661,61.3897,61.3033,61.3033,15549.0
2019-05-22 12:30:00,78.05,78.07,77.91,78.0,22625.0,61.2954,61.3111,61.1855,61.2562,22625.0
2019-05-22 13:00:00,77.99,78.02,77.93,77.94,18486.0,61.2483,61.2719,61.2012,61.209,18486.0
2019-05-22 13:30:00,77.93,78.11,77.91,78.08,15490.0,61.2012,61.3425,61.1855,61.319,15490.0
2019-05-22 14:00:00,78.08,78.12,78.02,78.12,17923.0,61.319,61.3504,61.2719,61.3504,17923.0
2019-05-22 14:30:00,78.12,78.28,78.11,78.28,42182.0,61.3504,61.4761,61.3425,61.4761,42182.0
2019-05-22 15:00:00,78.29,78.44,78.29,78.4,76047.0,61.4839,61.6017,61.4839,61.5703,76047.0
2019-05-22 15:30:00,78.39,78.51,78.29,78.4,236176.0,61.5624,61.6567,61.4839,61.5703,236176.0
2019-05-23 09:30:00,77.3,77.47,76.46,76.5,157958.0,60.7064,60.8399,60.0467,60.0782,157958.0
2019-05-23 10:00:00,76.48,76.7,76.0,76.41,92757.0,60.0624,60.2352,59.6855,60.0075,92757.0
2019-05-23 10:30:00,76.41,76.89,76.41,76.83,63809.0,60.0075,60.3844,60.0075,60.3373,63809.0
2019-05-23 11:00:00,76.83,76.84,76.34,76.43,64180.0,60.3373,60.3452,59.9525,60.0232,64180.0
2019-05-23 11:30:00,76.43,76.59,76.36,76.47,42529.0,60.0232,60.1488,59.9682,60.0546,42529.0
2019-05-23 12:00:00,76.48,76.58,76.43,76.56,22869.0,60.0624,60.141,60.0232,60.1253,22869.0
2019-05-23 12:30:00,76.52,76.61,76.44,76.58,41560.0,60.0939,60.1645,60.031,60.141,41560.0
2019-05-23 13:00:00,76.57,76.57,76.21,76.28,30836.0,60.1331,60.1331,59.8504,59.9054,30836.0
2019-05-23 13:30:00,76.27,76.34,76.18,76.23,31611.0,59.8975,59.9525,59.8268,59.8661,31611.0
2019-05-23 14:00:00,76.24,76.26,76.09,76.09,38167.0,59.874,59.8897,59.7562,59.7562,38167.0
2019-05-23 14:30:00,76.1,76.11,75.61,75.65,74185.0,59.764,59.7719,59.3792,59.4106,74185.0
2019-05-23 15:00:00,75.63,75.66,75.33,75.61,104297.0,59.3949,59.4185,59.1593,59.3792,104297.0
2019-05-23 15:30:00,75.61,76.29,75.58,76.16,255734.0,59.3792,59.9132,59.3556,59.8111,255734.0
2019-05-24 09:30:00,76.76,76.96,76.67,76.81,107167.0,60.2823,60.4394,60.2117,60.3216,107167.0
2019-05-24 10:00:00,76.8,76.89,76.68,76.68,57752.0,60.3138,60.3844,60.2195,60.2195,57752.0
2019-05-24 10:30:00,76.69,76.91,76.56,76.87,48779.0,60.2274,60.4001,60.1253,60.3687,48779.0
2019-05-24 11:00:00,76.88,77.09,76.87,77.09,34678.0,60.3766,60.5415,60.3687,60.5415,34678.0
2019-05-24 11:30:00,77.09,77.3,77.08,77.3,29687.0,60.5415,60.7064,60.5337,60.7064,29687.0
2019-05-24 12:00:00,77.29,77.44,77.23,77.42,21477.0,60.6986,60.8164,60.6515,60.8007,21477.0
2019-05-24 12:30:00,77.42,77.62,77.37,77.62,28017.0,60.8007,60.9577,60.7614,60.9577,28017.0
2019-05-24 13:00:00,77.62,77.63,77.5,77.52,18937.0,60.9577,60.9656,60.8635,60.8792,18937.0
2019-05-24 13:30:00,77.52,77.69,77.52,77.64,20579.0,60.8792,61.0127,60.8792,60.9734,20579.0
2019-05-24 14:00:00,77.64,77.64,77.52,77.54,27669.0,60.9734,60.9734,60.8792,60.8949,27669.0
2019-05-24 14:30:00,77.55,77.58,77.46,77.5,25818.0,60.9028,60.9263,60.8321,60.8635,25818.0
2019-05-24 15:00:00,77.5,77.56,77.49,77.51,35435.0,60.8635,60.9106,60.8556,60.8713,35435.0
2019-05-24 15:30:00,77.52,77.52,77.19,77.26,126030.0,60.8792,60.8792,60.62,60.675,126030.0
2019-05-28 09:30:00,77.41,77.86,77.35,77.49,82173.0,60.7928,61.1462,60.7457,60.8556,82173.0
2019-05-28 10:00:00,77.5,77.71,77.45,77.53,46668.0,60.8635,61.0284,60.8242,60.8871,46668.0
2019-05-28 10:30:00,77.52,77.59,77.43,77.54,42962.0,60.8792,60.9342,60.8085,60.8949,42962.0
2019-05-28 11:00:00,77.53,77.73,77.47,77.47,31047.0,60.8871,61.0441,60.8399,60.8399,31047.0
2019-05-28 11:30:00,77.46,77.48,77.3,77.42,47142.0,60.8321,60.8478,60.7064,60.8007,47142.0
2019-05-28 12:00:00,77.4,77.55,77.39,77.47,24872.0,60.785,60.9028,60.7771,60.8399,24872.0
2019-05-28 12:30:00,77.46,77.47,77.39,77.42,26196.0,60.8321,60.8399,60.7771,60.8007,26196.0
2019-05-28 13:00:00,77.44,77.52,77.44,77.47,10384.0,60.8164,60.8792,60.8164,60.8399,10384.0
2019-05-28 13:30:00,77.46,77.48,77.41,77.47,23263.0,60.8321,60.8478,60.7928,60.8399,23263.0
2019-05-28 14:00:00,77.46,77.46,77.31,77.31,21377.0,60.8321,60.8321,60.7143,60.7143,21377.0
2019-05-28 14:30:00,77.31,77.38,77.27,77.32,21720.0,60.7143,60.7693,60.6829,60.7221,21720.0
2019-05-28 15:00:00,77.33,77.33,77.12,77.13,45996.0,60.73,60.73,60.5651,60.5729,45996.0
2019-05-28 15:30:00,77.14,77.14,76.85,76.85,183266.0,60.5808,60.5808,60.353,60.353,183266.0
2019-05-29 09:30:00,76.39,76.68,76.15,76.27,75376.0,59.9918,60.2195,59.8033,59.8975,75376.0
2019-05-29 10:00:00,76.27,76.38,76.0,76.38,36732.0,59.8975,59.9839,59.6855,59.9839,36732.0
2019-05-29 10:30:00,76.39,76.43,76.29,76.36,28465.0,59.9918,60.0232,59.9132,59.9682,28465.0
2019-05-29 11:00:00,76.34,76.42,75.94,75.94,32849.0,59.9525,60.0153,59.6384,59.6384,32849.0
2019-05-29 11:30:00,75.94,75.99,75.72,75.9,34459.0,59.6384,59.6776,59.4656,59.607,34459.0
2019-05-29 12:00:00,75.89,76.11,75.88,76.08,21243.0,59.5991,59.7719,59.5912,59.7483,21243.0
2019-05-29 12:30:00,76.07,76.17,76.03,76.04,27434.0,59.7405,59.819,59.709,59.7169,27434.0
2019-05-29 13:00:00,76.05,76.24,76.0,76.07,21994.0,59.7248,59.874,59.6855,59.7405,21994.0
2019-05-29 13:30:00,76.07,76.15,76.04,76.08,25446.0,59.7405,59.8033,59.7169,59.7483,25446.0
2019-05-29 14:00:00,76.09,76.14,75.93,76.0,23602.0,59.7562,59.7954,59.6305,59.6855,23602.0
2019-05-29 14:30:00,75.99,75.99,75.82,75.85,23991.0,59.6776,59.6776,59.5441,59.5677,23991.0
2019-05-29 15:00:00,75.84,76.1,75.74,76.1,43180.0,59.5598,59.764,59.4813,59.764,43180.0
2019-05-29 15:30:00,76.09,76.19,75.98,76.0,144678.0,59.7562,59.8347,59.6698,59.6855,144678.0
2019-05-30 09:30:00,76.22,76.58,76.15,76.54,87236.0,59.8583,60.141,59.8033,60.1096,87236.0
2019-05-30 10:00:00,76.52,76.64,76.42,76.5,32695.0,60.0939,60.1881,60.0153,60.0782,32695.0
2019-05-30 10:30:00,76.51,76.53,76.2,76.25,24267.0,60.086,60.1017,59.8426,59.8818,24267.0
2019-05-30 11:00:00,76.25,76.29,76.05,76.13,27497.0,59.8818,59.9132,59.7248,59.7876,27497.0
2019-05-30 11:30:00,76.18,76.24,76.12,76.18,20189.0,59.8268,59.874,59.7797,59.8268,20189.0
2019-05-30 12:00:00,76.19,76.19,76.0,76.08,20880.0,59.8347,59.8347,59.6855,59.7483,20880.0
2019-05-30 12:30:00,76.06,76.23,76.04,76.14,30948.0,59.7326,59.8661,59.7169,59.7954,30948.0
2019-05-30 13:00:00,76.15,76.18,75.94,75.98,31029.0,59.8033,59.8268,59.6384,59.6698,31029.0
2019-05-30 13:30:00,75.98,75.98,75.84,75.9,19037.0,59.6698,59.6698,59.5598,59.607,19037.0
2019-05-30 14:00:00,75.9,75.93,75.75,75.77,37218.0,59.607,59.6305,59.4892,59.5049,37218.0
2019-05-30 14:30:00,75.73,75.83,75.62,75.81,30049.0,59.4734,59.552,59.3871,59.5363,30049.0
2019-05-30 15:00:00,75.8,75.8,75.68,75.73,33701.0,59.5284,59.5284,59.4342,59.4734,33701.0
2019-05-30 15:30:00,75.72,76.0,75.66,75.98,116507.0,59.4656,59.6855,59.4185,59.6698,116507.0
2019-05-31 09:30:00,75.33,75.41,74.89,75.16,113042.0,59.1593,59.2221,58.8138,59.0258,113042.0
2019-05-31 10:00:00,75.18,75.26,75.09,75.14,44726.0,59.0415,59.1043,58.9708,59.0101,44726.0
2019-05-31 10:30:00,75.13,75.27,75.11,75.14,36158.0,59.0022,59.1122,58.9865,59.0101,36158.0
2019-05-31 11:00:00,75.13,75.28,75.08,75.24,34187.0,59.0022,59.12,58.963,59.0886,34187.0
2019-05-31 11:30:00,75.25,75.4,75.18,75.2,40316.0,59.0965,59.2143,59.0415,59.0572,40316.0
2019-05-31 12:00:00,75.2,75.33,75.18,75.23,34209.0,59.0572,59.1593,59.0415,59.0808,34209.0
2019-05-31 12:30:00,75.21,75.23,75.13,75.16,17367.0,59.0651,59.0808,59.0022,59.0258,17367.0
2019-05-31 13:00:00,75.14,75.18,75.12,75.18,16527.0,59.0101,59.0415,58.9944,59.0415,16527.0
2019-05-31 13:30:00,75.18,75.19,75.07,75.09,20420.0,59.0415,59.0494,58.9551,58.9708,20420.0
2019-05-31 14:00:00,75.11,75.11,74.99,75.01,43452.0,58.9865,58.9865,58.8923,58.908,43452.0
2019-05-31 14:30:00,75.01,75.15,74.97,75.13,26435.0,58.908,59.018,58.8766,59.0022,26435.0
2019-05-31 15:00:00,75.12,75.14,75.03,75.13,79970.0,58.9944,59.0101,58.9237,59.0022,79970.0
2019-05-31 15:30:00,75.12,75.21,75.09,75.16,137809.0,58.9944,59.0651,58.9708,59.0258,137809.0
2019-06-03 09:30:00,75.2,75.47,75.07,75.11,47618.0,59.0572,59.2693,58.9551,58.9865,47618.0
2019-06-03 10:00:00,75.1,75.77,75.02,75.77,52190.0,58.9787,59.5049,58.9159,59.5049,52190.0
2019-06-03 10:30:00,75.77,75.84,75.61,75.75,51032.0,59.5049,59.5598,59.3792,59.4892,51032.0
2019-06-03 11:00:00,75.72,75.72,75.47,75.61,23830.0,59.4656,59.4656,59.2693,59.3792,23830.0
2019-06-03 11:30:00,75.62,75.77,75.54,75.57,20411.0,59.3871,59.5049,59.3242,59.3478,20411.0
2019-06-03 12:00:00,75.55,75.59,75.3,75.36,89060.0,59.3321,59.3635,59.1358,59.1829,89060.0
2019-06-03 12:30:00,75.37,75.55,75.33,75.53,36472.0,59.1907,59.3321,59.1593,59.3164,36472.0
2019-06-03 13:00:00,75.54,75.78,75.47,75.57,42879.0,59.3242,59.5127,59.2693,59.3478,42879.0
2019-06-03 13:30:00,75.56,75.7,75.42,75.63,34742.0,59.3399,59.4499,59.23,59.3949,34742.0
2019-06-03 14:00:00,75.61,75.8,75.59,75.68,26418.0,59.3792,59.5284,59.3635,59.4342,26418.0
2019-06-03 14:30:00,75.69,75.7,75.58,75.67,21899.0,59.442,59.4499,59.3556,59.4263,21899.0
2019-06-03 15:00:00,75.67,75.75,75.52,75.6,48766.0,59.4263,59.4892,59.3085,59.3714,48766.0
2019-06-03 15:30:00,75.59,75.72,75.51,75.69,120736.0,59.3635,59.4656,59.3007,59.442,120736.0
2019-06-04 09:30:00,76.17,76.46,75.89,76.04,63596.0,59.819,60.0467,59.5991,59.7169,63596.0
2019-06-04 10:00:00,76.04,76.29,75.93,76.19,42879.0,59.7169,59.9132,59.6305,59.8347,42879.0
2019-06-04 10:30:00,76.17,76.24,76.0,76.12,30093.0,59.819,59.874,59.6855,59.7797,30093.0
2019-06-04 11:00:00,76.1,76.35,76.1,76.26,39367.0,59.764,59.9604,59.764,59.8897,39367.0
2019-06-04 11:30:00,76.25,76.4,76.2,76.38,20291.0,59.8818,59.9996,59.8426,59.9839,20291.0
2019-06-04 12:00:00,76.37,76.45,76.29,76.43,22267.0,59.9761,60.0389,59.9132,60.0232,22267.0
2019-06-04 12:30:00,76.44,76.57,76.41,76.55,27071.0,60.031,60.1331,60.0075,60.1174,27071.0
2019-06-04 13:00:00,76.56,76.61,76.53,76.61,13421.0,60.1253,60.1645,60.1017,60.1645,13421.0
2019-06-04 13:30:00,76.59,76.83,76.59,76.83,19945.0,60.1488,60.3373,60.1488,60.3373,19945.0
2019-06-04 14:00:00,76.86,76.87,76.73,76.75,33821.0,60.3609,60.3687,60.2588,60.2745,33821.0
2019-06-04 14:30:00,76.75,76.87,76.7,76.86,15727.0,60.2745,60.3687,60.2352,60.3609,15727.0
2019-06-04 15:00:00,76.87,76.98,76.85,76.89,22530.0,60.3687,60.4551,60.353,60.3844,22530.0
2019-06-04 15:30:00,76.89,76.98,76.85,76.92,141160.0,60.3844,60.4551,60.353,60.408,141160.0
2019-06-05 09:30:00,77.1,77.24,76.46,76.52,105026.0,60.5494,60.6593,60.0467,60.0939,105026.0
2019-06-05 10:00:00,76.52,76.93,76.48,76.82,47044.0,60.0939,60.4159,60.0624,60.3295,47044.0
2019-06-05 10:30:00,76.82,76.82,76.54,76.62,21524.0,60.3295,60.3295,60.1096,60.1724,21524.0
2019-06-05 11:00:00,76.64,76.8,76.62,76.79,24871.0,60.1881,60.3138,60.1724,60.3059,24871.0
2019-06-05 11:30:00,76.79,76.81,76.64,76.69,11888.0,60.3059,60.3216,60.1881,60.2274,11888.0
2019-06-05 12:00:00,76.71,76.78,76.63,76.78,12988.0,60.2431,60.2981,60.1802,60.2981,12988.0
2019-06-05 12:30:00,76.75,76.81,76.67,76.75,17143.0,60.2745,60.3216,60.2117,60.2745,17143.0
2019-06-05 13:00:00,76.76,77.15,76.76,77.12,46178.0,60.2823,60.5886,60.2823,60.5651,46178.0
2019-06-05 13:30:00,77.12,77.13,76.99,77.0,26867.0,60.5651,60.5729,60.463,60.4708,26867.0
2019-06-05 14:00:00,77.04,77.14,77.01,77.1,33157.0,60.5022,60.5808,60.4787,60.5494,33157.0
2019-06-05 14:30:00,77.1,77.13,76.99,77.04,29716.0,60.5494,60.5729,60.463,60.5022,29716.0
2019-06-05 15:00:00,77.03,77.09,77.01,77.07,38563.0,60.4944,60.5415,60.4787,60.5258,38563.0
2019-06-05 15:30:00,77.07,77.13,76.92,77.1,105519.0,60.5258,60.5729,60.408,60.5494,105519.0
2019-06-06 09:30:00,77.31,77.49,77.19,77.25,76700.0,60.7143,60.8556,60.62,60.6672,76700.0
2019-06-06 10:00:00,77.24,77.31,77.05,77.07,20718.0,60.6593,60.7143,60.5101,60.5258,20718.0
2019-06-06 10:30:00,77.08,77.44,77.05,77.31,45288.0,60.5337,60.8164,60.5101,60.7143,45288.0
2019-06-06 11:00:00,77.33,77.37,77.22,77.32,15465.0,60.73,60.7614,60.6436,60.7221,15465.0
2019-06-06 11:30:00,77.34,77.35,77.01,77.02,17129.0,60.7378,60.7457,60.4787,60.4865,17129.0
2019-06-06 12:00:00,77.03,77.12,77.01,77.09,24453.0,60.4944,60.5651,60.4787,60.5415,24453.0
2019-06-06 12:30:00,77.09,77.12,76.93,76.98,20646.0,60.5415,60.5651,60.4159,60.4551,20646.0
2019-06-06 13:00:00,76.99,77.09,76.96,77.06,10958.0,60.463,60.5415,60.4394,60.5179,10958.0
2019-06-06 13:30:00,77.07,77.08,77.03,77.05,13606.0,60.5258,60.5337,60.4944,60.5101,13606.0
2019-06-06 14:00:00,77.07,77.19,77.03,77.08,22552.0,60.5258,60.62,60.4944,60.5337,22552.0
2019-06-06 14:30:00,77.1,77.28,77.05,77.08,42259.0,60.5494,60.6907,60.5101,60.5337,42259.0
2019-06-06 15:00:00,77.09,77.28,77.08,77.19,25767.0,60.5415,60.6907,60.5337,60.62,25767.0
2019-06-06 15:30:00,77.22,77.31,77.17,77.19,59709.0,60.6436,60.7143,60.6043,60.62,59709.0
2019-06-07 09:30:00,77.68,77.75,77.58,77.69,34844.0,61.0049,61.0598,60.9263,61.0127,34844.0
2019-06-07 10:00:00,77.69,77.91,77.69,77.85,27707.0,61.0127,61.1855,61.0127,61.1384,27707.0
2019-06-07 10:30:00,77.85,77.87,77.7,77.71,14299.0,61.1384,61.1541,61.0206,61.0284,14299.0
2019-06-07 11:00:00,77.72,77.82,77.66,77.66,23524.0,61.0363,61.1148,60.9891,60.9891,23524.0
2019-06-07 11:30:00,77.67,77.79,77.66,77.73,20620.0,60.997,61.0912,60.9891,61.0441,20620.0
2019-06-07 12:00:00,77.74,77.74,77.64,77.73,19498.0,61.052,61.052,60.9734,61.0441,19498.0
2019-06-07 12:30:00,77.74,77.85,77.69,77.85,18205.0,61.052,61.1384,61.0127,61.1384,18205.0
2019-06-07 13:00:00,77.85,77.88,77.7,77.71,17727.0,61.1384,61.1619,61.0206,61.0284,17727.0
2019-06-07 13:30:00,77.71,77.72,77.57,77.63,27379.0,61.0284,61.0363,60.9185,60.9656,27379.0
2019-06-07 14:00:00,77.65,77.69,77.59,77.66,40815.0,60.9813,61.0127,60.9342,60.9891,40815.0
2019-06-07 14:30:00,77.65,77.69,77.61,77.67,29663.0,60.9813,61.0127,60.9499,60.997,29663.0
2019-06-07 15:00:00,77.66,77.7,77.63,77.68,32211.0,60.9891,61.0206,60.9656,61.0049,32211.0
2019-06-07 15:30:00,77.67,77.69,77.6,77.67,62630.0,60.997,61.0127,60.942,60.997,62630.0
2019-06-10 09:30:00,77.98,78.03,77.79,77.89,44557.0,61.2405,61.2797,61.0912,61.1698,44557.0
2019-06-10 10:00:00,77.89,78.1,77.87,78.09,17964.0,61.1698,61.3347,61.1541,61.3268,17964.0
2019-06-10 10:30:00,78.07,78.12,77.95,78.05,17701.0,61.3111,61.3504,61.2169,61.2954,17701.0
2019-06-10 11:00:00,78.03,78.18,78.02,78.12,35068.0,61.2797,61.3975,61.2719,61.3504,35068.0
2019-06-10 11:30:00,78.09,78.18,78.08,78.18,10881.0,61.3268,61.3975,61.319,61.3975,10881.0
2019-06-10 12:00:00,78.18,78.2,78.1,78.13,23447.0,61.3975,61.4132,61.3347,61.3583,23447.0
2019-06-10 12:30:00,78.11,78.13,78.01,78.01,9483.0,61.3425,61.3583,61.264,61.264,9483.0
2019-06-10 13:00:00,78.01,78.09,78.01,78.08,11633.0,61.264,61.3268,61.264,61.319,11633.0
2019-06-10 13:30:00,78.09,78.11,77.98,77.98,10141.0,61.3268,61.3425,61.2405,61.2405,10141.0
2019-06-10 14:00:00,78.01,78.01,77.85,77.96,8703.0,61.264,61.264,61.1384,61.2247,8703.0
2019-06-10 14:30:00,77.96,78.0,77.87,77.92,17227.0,61.2247,61.2562,61.1541,61.1933,17227.0
2019-06-10 15:00:00,77.93,78.02,77.92,77.98,22918.0,61.2012,61.2719,61.1933,61.2405,22918.0
2019-06-10 15:30:00,77.98,78.05,77.9,77.92,58288.0,61.2405,61.2954,61.1776,61.1933,58288.0
2019-06-11 09:30:00,78.15,78.34,78.05,78.07,61181.0,61.374,61.5232,61.2954,61.3111,61181.0
2019-06-11 10:00:00,78.09,78.11,77.93,78.03,31376.0,61.3268,61.3425,61.2012,61.2797,31376.0
2019-06-11 10:30:00,78.05,78.06,77.68,77.86,33453.0,61.2954,61.3033,61.0049,61.1462,33453.0
2019-06-11 11:00:00,77.87,78.06,77.83,77.95,73671.0,61.1541,61.3033,61.1227,61.2169,73671.0
2019-06-11 11:30:00,77.92,77.95,77.52,77.58,36391.0,61.1933,61.2169,60.8792,60.9263,36391.0
2019-06-11 12:00:00,77.56,77.57,77.37,77.49,22700.0,60.9106,60.9185,60.7614,60.8556,22700.0
2019-06-11 12:30:00,77.48,77.55,77.42,77.45,17157.0,60.8478,60.9028,60.8007,60.8242,17157.0
2019-06-11 13:00:00,77.42,77.51,77.42,77.46,17919.0,60.8007,60.8713,60.8007,60.8321,17919.0
2019-06-11 13:30:00,77.45,77.53,77.43,77.47,13420.0,60.8242,60.8871,60.8085,60.8399,13420.0
2019-06-11 14:00:00,77.47,77.54,77.44,77.51,17260.0,60.8399,60.8949,60.8164,60.8713,17260.0
2019-06-11 14:30:00,77.49,77.49,77.29,77.36,25677.0,60.8556,60.8556,60.6986,60.7535,25677.0
2019-06-11 15:00:00,77.39,77.47,77.33,77.47,26657.0,60.7771,60.8399,60.73,60.8399,26657.0
2019-06-11 15:30:00,77.47,77.73,77.45,77.67,86965.0,60.8399,61.0441,60.8242,60.997,86965.0
2019-06-12 09:30:00,77.47,77.58,77.15,77.19,61317.0,60.8399,60.9263,60.5886,60.62,61317.0
2019-06-12 10:00:00,77.19,77.27,76.96,77.0,43813.0,60.62,60.6829,60.4394,60.4708,43813.0
2019-06-12 10:30:00,77.01,77.2,76.98,77.13,41696.0,60.4787,60.6279,60.4551,60.5729,41696.0
2019-06-12 11:00:00,77.12,77.13,76.94,76.99,25406.0,60.5651,60.5729,60.4237,60.463,25406.0
2019-06-12 11:30:00,77.0,77.04,76.69,76.75,25251.0,60.4708,60.5022,60.2274,60.2745,25251.0
2019-06-12 12:00:00,76.76,77.0,76.76,76.99,26303.0,60.2823,60.4708,60.2823,60.463,26303.0
2019-06-12 12:30:00,77.01,77.02,76.88,76.97,16723.0,60.4787,60.4865,60.3766,60.4473,16723.0
2019-06-12 13:00:00,76.95,77.01,76.86,76.89,21965.0,60.4316,60.4787,60.3609,60.3844,21965.0
2019-06-12 13:30:00,76.86,76.94,76.85,76.9,18587.0,60.3609,60.4237,60.353,60.3923,18587.0
2019-06-12 14:00:00,76.9,76.93,76.8,76.93,39030.0,60.3923,60.4159,60.3138,60.4159,39030.0
2019-06-12 14:30:00,76.94,76.96,76.84,76.89,27015.0,60.4237,60.4394,60.3452,60.3844,27015.0
2019-06-12 15:00:00,76.87,76.89,76.82,76.85,30172.0,60.3687,60.3844,60.3295,60.353,30172.0
2019-06-12 15:30:00,76.84,76.87,76.75,76.78,101442.0,60.3452,60.3687,60.2745,60.2981,101442.0
2019-06-13 09:30:00,76.77,77.3,76.73,77.29,63931.0,60.2902,60.7064,60.2588,60.6986,63931.0
2019-06-13 10:00:00,77.31,77.33,77.01,77.21,46320.0,60.7143,60.73,60.4787,60.6357,46320.0
2019-06-13 10:30:00,77.2,77.35,77.2,77.3,37763.0,60.6279,60.7457,60.6279,60.7064,37763.0
2019-06-13 11:00:00,77.31,77.52,77.29,77.52,47094.0,60.7143,60.8792,60.6986,60.8792,47094.0
2019-06-13 11:30:00,77.51,77.61,77.47,77.51,30772.0,60.8713,60.9499,60.8399,60.8713,30772.0
2019-06-13 12:00:00,77.51,77.6,77.45,77.47,22498.0,60.8713,60.942,60.8242,60.8399,22498.0
2019-06-13 12:30:00,77.46,77.55,77.38,77.52,54405.0,60.8321,60.9028,60.7693,60.8792,54405.0
2019-06-13 13:00:00,77.52,77.53,77.44,77.46,26219.0,60.8792,60.8871,60.8164,60.8321,26219.0
2019-06-13 13:30:00,77.45,77.51,77.39,77.48,19837.0,60.8242,60.8713,60.7771,60.8478,19837.0
2019-06-13 14:00:00,77.46,77.48,77.34,77.36,17664.0,60.8321,60.8478,60.7378,60.7535,17664.0
2019-06-13 14:30:00,77.34,77.4,77.29,77.34,17873.0,60.7378,60.785,60.6986,60.7378,17873.0
2019-06-13 15:00:00,77.34,77.35,77.16,77.21,54456.0,60.7378,60.7457,60.5965,60.6357,54456.0
2019-06-13 15:30:00,77.2,77.28,77.1,77.27,77034.0,60.6279,60.6907,60.5494,60.6829,77034.0
2019-06-14 09:30:00,77.06,77.13,76.6,76.79,54382.0,60.5179,60.5729,60.1567,60.3059,54382.0
2019-06-14 10:00:00,76.79,76.99,76.76,76.97,27250.0,60.3059,60.463,60.2823,60.4473,27250.0
2019-06-14 10:30:00,76.97,77.05,76.88,77.02,28453.0,60.4473,60.5101,60.3766,60.4865,28453.0
2019-06-14 11:00:00,77.04,77.05,76.83,76.96,20016.0,60.5022,60.5101,60.3373,60.4394,20016.0
2019-06-14 11:30:00,76.96,77.09,76.95,77.06,22086.0,60.4394,60.5415,60.4316,60.5179,22086.0
2019-06-14 12:00:00,77.05,77.07,76.95,77.06,13805.0,60.5101,60.5258,60.4316,60.5179,13805.0
2019-06-14 12:30:00,77.06,77.13,77.02,77.04,19033.0,60.5179,60.5729,60.4865,60.5022,19033.0
2019-06-14 13:00:00,77.04,77.11,77.04,77.08,16525.0,60.5022,60.5572,60.5022,60.5337,16525.0
2019-06-14 13:30:00,77.09,77.21,77.06,77.19,25703.0,60.5415,60.6357,60.5179,60.62,25703.0
2019-06-14 14:00:00,77.19,77.26,77.14,77.18,38640.0,60.62,60.675,60.5808,60.6122,38640.0
2019-06-14 14:30:00,77.19,77.23,77.08,77.11,28255.0,60.62,60.6515,60.5337,60.5572,28255.0
2019-06-14 15:00:00,77.12,77.32,77.11,77.29,22980.0,60.5651,60.7221,60.5572,60.6986,22980.0
2019-06-14 15:30:00,77.29,77.35,77.2,77.2,41736.0,60.6986,60.7457,60.6279,60.6279,41736.0
2019-06-17 09:30:00,77.25,77.52,77.09,77.5,31845.0,60.6672,60.8792,60.5415,60.8635,31845.0
2019-06-17 10:00:00,77.51,77.65,77.49,77.58,20241.0,60.8713,60.9813,60.8556,60.9263,20241.0
2019-06-17 10:30:00,77.59,77.74,77.57,77.63,40952.0,60.9342,61.052,60.9185,60.9656,40952.0
2019-06-17 11:00:00,77.62,77.68,77.57,77.57,15617.0,60.9577,61.0049,60.9185,60.9185,15617.0
2019-06-17 11:30:00,77.52,77.54,77.48,77.54,6179.0,60.8792,60.8949,60.8478,60.8949,6179.0
2019-06-17 12:00:00,77.54,77.55,77.37,77.4,9967.0,60.8949,60.9028,60.7614,60.785,9967.0
2019-06-17 12:30:00,77.4,77.4,77.34,77.37,8202.0,60.785,60.785,60.7378,60.7614,8202.0
2019-06-17 13:00:00,77.36,77.36,77.29,77.3,7599.0,60.7535,60.7535,60.6986,60.7064,7599.0
2019-06-17 13:30:00,77.31,77.33,77.23,77.24,10325.0,60.7143,60.73,60.6515,60.6593,10325.0
2019-06-17 14:00:00,77.25,77.31,77.24,77.25,17676.0,60.6672,60.7143,60.6593,60.6672,17676.0
2019-06-17 14:30:00,77.24,77.27,77.2,77.22,14541.0,60.6593,60.6829,60.6279,60.6436,14541.0
2019-06-17 15:00:00,77.21,77.26,77.19,77.26,19480.0,60.6357,60.675,60.62,60.675,19480.0
2019-06-17 15:30:00,77.26,77.31,77.21,77.25,81524.0,60.675,60.7143,60.6357,60.6672,81524.0
2019-06-18 09:30:00,77.59,78.33,77.55,78.23,100078.0,60.9342,61.5153,60.9028,61.4368,100078.0
2019-06-18 10:00:00,78.23,78.33,78.19,78.25,36302.0,61.4368,61.5153,61.4054,61.4525,36302.0
2019-06-18 10:30:00,78.26,78.32,78.18,78.21,35390.0,61.4603,61.5075,61.3975,61.4211,35390.0
2019-06-18 11:00:00,78.23,78.45,78.23,78.4,32887.0,61.4368,61.6096,61.4368,61.5703,32887.0
2019-06-18 11:30:00,78.4,78.43,78.32,78.34,17423.0,61.5703,61.5939,61.5075,61.5232,17423.0
2019-06-18 12:00:00,78.32,78.36,78.31,78.34,15559.0,61.5075,61.5389,61.4996,61.5232,15559.0
2019-06-18 12:30:00,78.34,78.45,78.3,78.45,29063.0,61.5232,61.6096,61.4918,61.6096,29063.0
2019-06-18 13:00:00,78.44,78.58,78.41,78.55,33608.0,61.6017,61.7117,61.5781,61.6881,33608.0
2019-06-18 13:30:00,78.56,78.64,78.55,78.59,20791.0,61.6959,61.7588,61.6881,61.7195,20791.0
2019-06-18 14:00:00,78.59,78.75,78.58,78.69,31819.0,61.7195,61.8452,61.7117,61.798,31819.0
2019-06-18 14:30:00,78.69,78.82,78.68,78.78,33140.0,61.798,61.9001,61.7902,61.8687,33140.0
2019-06-18 15:00:00,78.77,78.8,78.7,78.78,35325.0,61.8609,61.8844,61.8059,61.8687,35325.0
2019-06-18 15:30:00,78.77,78.77,78.62,78.72,117999.0,61.8609,61.8609,61.7431,61.8216,117999.0
2019-06-19 09:30:00,78.8,79.27,78.75,79.23,47812.0,61.8844,62.2535,61.8452,62.2221,47812.0
2019-06-19 10:00:00,79.21,79.24,79.09,79.12,30573.0,62.2064,62.23,62.1122,62.1357,30573.0
2019-06-19 10:30:00,79.14,79.25,78.99,79.04,27160.0,62.1514,62.2378,62.0336,62.0729,27160.0
2019-06-19 11:00:00,79.04,79.15,79.02,79.15,20807.0,62.0729,62.1593,62.0572,62.1593,20807.0
2019-06-19 11:30:00,79.15,79.29,79.12,79.14,16524.0,62.1593,62.2692,62.1357,62.1514,16524.0
2019-06-19 12:00:00,79.15,79.15,79.07,79.08,14179.0,62.1593,62.1593,62.0965,62.1043,14179.0
2019-06-19 12:30:00,79.08,79.08,79.0,79.0,14916.0,62.1043,62.1043,62.0415,62.0415,14916.0
2019-06-19 13:00:00,79.0,79.02,78.94,78.94,11118.0,62.0415,62.0572,61.9944,61.9944,11118.0
2019-06-19 13:30:00,78.95,78.99,78.84,78.98,24110.0,62.0022,62.0336,61.9158,62.0258,24110.0
2019-06-19 14:00:00,78.99,79.25,78.94,79.13,30387.0,62.0336,62.2378,61.9944,62.1436,30387.0
2019-06-19 14:30:00,79.12,79.28,79.06,79.17,33619.0,62.1357,62.2614,62.0886,62.175,33619.0
2019-06-19 15:00:00,79.16,79.26,79.11,79.22,40612.0,62.1671,62.2457,62.1279,62.2143,40612.0
2019-06-19 15:30:00,79.21,79.26,79.07,79.17,85847.0,62.2064,62.2457,62.0965,62.175,85847.0
2019-06-20 09:30:00,79.93,80.1,79.44,79.68,93681.0,62.7719,62.9054,62.387,62.5755,93681.0
2019-06-20 10:00:00,79.7,79.97,79.61,79.61,31474.0,62.5912,62.8033,62.5205,62.5205,31474.0
2019-06-20 10:30:00,79.64,79.68,79.44,79.47,15698.0,62.5441,62.5755,62.387,62.4106,15698.0
2019-06-20 11:00:00,79.47,79.52,79.34,79.39,15956.0,62.4106,62.4499,62.3085,62.3478,15956.0
2019-06-20 11:30:00,79.41,79.52,79.33,79.39,39533.0,62.3635,62.4499,62.3007,62.3478,39533.0
2019-06-20 12:00:00,79.4,79.47,79.31,79.39,41487.0,62.3556,62.4106,62.2849,62.3478,41487.0
2019-06-20 12:30:00,79.39,79.46,79.36,79.44,21400.0,62.3478,62.4027,62.3242,62.387,21400.0
2019-06-20 13:00:00,79.44,79.52,79.42,79.52,8540.0,62.387,62.4499,62.3713,62.4499,8540.0
2019-06-20 13:30:00,79.53,79.55,79.49,79.52,9909.0,62.4577,62.4734,62.4263,62.4499,9909.0
2019-06-20 14:00:00,79.51,79.64,79.51,79.62,19326.0,62.442,62.5441,62.442,62.5284,19326.0
2019-06-20 14:30:00,79.61,79.82,79.61,79.79,53579.0,62.5205,62.6855,62.5205,62.6619,53579.0
2019-06-20 15:00:00,79.8,79.82,79.7,79.78,33577.0,62.6698,62.6855,62.5912,62.6541,33577.0
2019-06-20 15:30:00,79.79,79.93,79.75,79.9,133659.0,62.6619,62.7719,62.6305,62.7483,133659.0
2019-06-21 09:30:00,79.8,79.95,79.52,79.72,65707.0,62.6698,62.7876,62.4499,62.6069,65707.0
2019-06-21 10:00:00,79.74,79.76,79.57,79.62,21091.0,62.6226,62.6383,62.4891,62.5284,21091.0
2019-06-21 10:30:00,79.63,79.65,79.48,79.52,28882.0,62.5363,62.552,62.4185,62.4499,28882.0
2019-06-21 11:00:00,79.51,79.66,79.49,79.49,41125.0,62.442,62.5598,62.4263,62.4263,41125.0
2019-06-21 11:30:00,79.49,79.7,79.48,79.68,23088.0,62.4263,62.5912,62.4185,62.5755,23088.0
2019-06-21 12:00:00,79.69,79.82,79.67,79.69,17306.0,62.5834,62.6855,62.5677,62.5834,17306.0
2019-06-21 12:30:00,79.67,79.67,79.52,79.55,13870.0,62.5677,62.5677,62.4499,62.4734,13870.0
2019-06-21 13:00:00,79.55,79.58,79.5,79.58,17140.0,62.4734,62.497,62.4342,62.497,17140.0
2019-06-21 13:30:00,79.58,79.68,79.58,79.63,15226.0,62.497,62.5755,62.497,62.5363,15226.0
2019-06-21 14:00:00,79.63,79.64,79.51,79.55,18202.0,62.5363,62.5441,62.442,62.4734,18202.0
2019-06-21 14:30:00,79.55,79.65,79.53,79.62,21915.0,62.4734,62.552,62.4577,62.5284,21915.0
2019-06-21 15:00:00,79.61,79.67,79.6,79.66,40456.0,62.5205,62.5677,62.5127,62.5598,40456.0
2019-06-21 15:30:00,79.66,79.79,79.52,79.52,155174.0,62.5598,62.6619,62.4499,62.4499,155174.0
2019-06-24 09:30:00,79.67,79.87,79.53,79.79,89402.0,62.5677,62.7247,62.4577,62.6619,89402.0
2019-06-24 10:00:00,79.78,79.97,79.73,79.91,72838.0,62.6541,62.8033,62.6148,62.7561,72838.0
2019-06-24 10:30:00,79.92,79.97,79.83,79.87,22458.0,62.764,62.8033,62.6933,62.7247,22458.0
2019-06-24 11:00:00,79.87,79.88,79.76,79.8,21338.0,62.7247,62.7326,62.6383,62.6698,21338.0
2019-06-24 11:30:00,79.79,79.81,79.65,79.68,19081.0,62.6619,62.6776,62.552,62.5755,19081.0
2019-06-24 12:00:00,79.68,79.71,79.59,79.59,23852.0,62.5755,62.5991,62.5048,62.5048,23852.0
2019-06-24 12:30:00,79.61,79.67,79.57,79.67,20226.0,62.5205,62.5677,62.4891,62.5677,20226.0
2019-06-24 13:00:00,79.68,79.68,79.61,79.64,25683.0,62.5755,62.5755,62.5205,62.5441,25683.0
2019-06-24 13:30:00,79.63,79.69,79.61,79.65,30115.0,62.5363,62.5834,62.5205,62.552,30115.0
2019-06-24 14:00:00,79.66,79.72,79.6,79.63,19163.0,62.5598,62.6069,62.5127,62.5363,19163.0
2019-06-24 14:30:00,79.63,79.65,79.57,79.64,19423.0,62.5363,62.552,62.4891,62.5441,19423.0
2019-06-24 15:00:00,79.63,79.65,79.55,79.61,48864.0,62.5363,62.552,62.4734,62.5205,48864.0
2019-06-24 15:30:00,79.61,79.66,79.57,79.65,57899.0,62.5205,62.5598,62.4891,62.552,57899.0
2019-06-25 09:30:00,79.46,79.73,79.3,79.34,73325.0,62.4027,62.6148,62.2771,62.3085,73325.0
2019-06-25 10:00:00,79.36,79.39,79.1,79.19,31210.0,62.3242,62.3478,62.12,62.1907,31210.0
2019-06-25 10:30:00,79.2,79.22,79.04,79.08,69334.0,62.1986,62.2143,62.0729,62.1043,69334.0
2019-06-25 11:00:00,79.09,79.24,79.09,79.2,26730.0,62.1122,62.23,62.1122,62.1986,26730.0
2019-06-25 11:30:00,79.21,79.22,79.12,79.14,26574.0,62.2064,62.2143,62.1357,62.1514,26574.0
2019-06-25 12:00:00,79.12,79.13,78.94,79.08,36750.0,62.1357,62.1436,61.9944,62.1043,36750.0
2019-06-25 12:30:00,79.08,79.11,78.92,79.02,31044.0,62.1043,62.1279,61.9787,62.0572,31044.0
2019-06-25 13:00:00,79.02,79.12,78.94,79.11,31681.0,62.0572,62.1357,61.9944,62.1279,31681.0
2019-06-25 13:30:00,79.12,79.28,79.12,79.2,28929.0,62.1357,62.2614,62.1357,62.1986,28929.0
2019-06-25 14:00:00,79.21,79.24,79.09,79.09,30343.0,62.2064,62.23,62.1122,62.1122,30343.0
2019-06-25 14:30:00,79.1,79.11,78.98,79.1,44577.0,62.12,62.1279,62.0258,62.12,44577.0
2019-06-25 15:00:00,79.11,79.16,79.04,79.16,32214.0,62.1279,62.1671,62.0729,62.1671,32214.0
2019-06-25 15:30:00,79.16,79.2,79.05,79.14,122478.0,62.1671,62.1986,62.0808,62.1514,122478.0
2019-06-26 09:30:00,79.19,79.44,78.93,78.96,59556.0,62.1907,62.387,61.9865,62.0101,59556.0
2019-06-26 10:00:00,78.99,79.07,78.8,79.07,46894.0,62.0336,62.0965,61.8844,62.0965,46894.0
2019-06-26 10:30:00,79.08,79.13,78.98,79.07,22426.0,62.1043,62.1436,62.0258,62.0965,22426.0
2019-06-26 11:00:00,79.14,79.32,79.11,79.17,20952.0,62.1514,62.2928,62.1279,62.175,20952.0
2019-06-26 11:30:00,79.21,79.21,78.91,79.05,25188.0,62.2064,62.2064,61.9708,62.0808,25188.0
2019-06-26 12:00:00,79.06,79.11,78.96,79.09,19200.0,62.0886,62.1279,62.0101,62.1122,19200.0
2019-06-26 12:30:00,79.09,79.1,78.98,79.01,16848.0,62.1122,62.12,62.0258,62.0493,16848.0
2019-06-26 13:00:00,79.0,79.09,78.97,79.0,13846.0,62.0415,62.1122,62.0179,62.0415,13846.0
2019-06-26 13:30:00,79.0,79.03,78.94,79.0,15437.0,62.0415,62.0651,61.9944,62.0415,15437.0
2019-06-26 14:00:00,79.01,79.05,78.98,79.04,25152.0,62.0493,62.0808,62.0258,62.0729,25152.0
2019-06-26 14:30:00,79.04,79.12,79.0,79.09,35453.0,62.0729,62.1357,62.0415,62.1122,35453.0
2019-06-26 15:00:00,79.09,79.12,78.95,79.07,43952.0,62.1122,62.1357,62.0022,62.0965,43952.0
2019-06-26 15:30:00,79.07,79.23,79.04,79.11,167961.0,62.0965,62.2221,62.0729,62.1279,167961.0
2019-06-27 09:30:00,79.18,79.48,79.15,79.3,49497.0,62.1829,62.4185,62.1593,62.2771,49497.0
2019-06-27 10:00:00,79.3,79.45,79.24,79.31,21669.0,62.2771,62.3949,62.23,62.2849,21669.0
2019-06-27 10:30:00,79.29,79.42,79.14,79.14,16743.0,62.2692,62.3713,62.1514,62.1514,16743.0
2019-06-27 11:00:00,79.14,79.21,78.96,79.06,19240.0,62.1514,62.2064,62.0101,62.0886,19240.0
2019-06-27 11:30:00,79.04,79.09,78.99,78.99,18114.0,62.0729,62.1122,62.0336,62.0336,18114.0
2019-06-27 12:00:00,78.97,79.09,78.96,79.02,19962.0,62.0179,62.1122,62.0101,62.0572,19962.0
2019-06-27 12:30:00,79.03,79.07,78.98,78.99,14878.0,62.0651,62.0965,62.0258,62.0336,14878.0
2019-06-27 13:00:00,78.99,79.0,78.89,78.9,19822.0,62.0336,62.0415,61.9551,61.963,19822.0
2019-06-27 13:30:00,78.89,79.0,78.89,78.98,22811.0,61.9551,62.0415,61.9551,62.0258,22811.0
2019-06-27 14:00:00,78.97,79.07,78.96,79.07,23085.0,62.0179,62.0965,62.0101,62.0965,23085.0
2019-06-27 14:30:00,79.07,79.1,79.04,79.09,22358.0,62.0965,62.12,62.0729,62.1122,22358.0
2019-06-27 15:00:00,79.1,79.14,79.08,79.09,28825.0,62.12,62.1514,62.1043,62.1122,28825.0
2019-06-27 15:30:00,79.08,79.1,78.99,79.0,84450.0,62.1043,62.12,62.0336,62.0415,84450.0
2019-06-28 09:30:00,79.47,79.58,79.3,79.38,62729.0,62.4106,62.497,62.2771,62.3399,62729.0
2019-06-28 10:00:00,79.39,79.48,79.37,79.38,26151.0,62.3478,62.4185,62.3321,62.3399,26151.0
2019-06-28 10:30:00,79.39,79.6,79.28,79.59,30922.0,62.3478,62.5127,62.2614,62.5048,30922.0
2019-06-28 11:00:00,79.59,79.59,79.39,79.42,18051.0,62.5048,62.5048,62.3478,62.3713,18051.0
2019-06-28 11:30:00,79.4,79.4,79.28,79.3,26691.0,62.3556,62.3556,62.2614,62.2771,26691.0
2019-06-28 12:00:00,79.3,79.36,79.29,79.35,18759.0,62.2771,62.3242,62.2692,62.3164,18759.0
2019-06-28 12:30:00,79.35,79.36,79.25,79.27,20617.0,62.3164,62.3242,62.2378,62.2535,20617.0
2019-06-28 13:00:00,79.26,79.27,79.21,79.24,11470.0,62.2457,62.2535,62.2064,62.23,11470.0
2019-06-28 13:30:00,79.24,79.34,79.24,79.31,16540.0,62.23,62.3085,62.23,62.2849,16540.0
2019-06-28 14:00:00,79.3,79.32,79.25,79.26,30581.0,62.2771,62.2928,62.2378,62.2457,30581.0
2019-06-28 14:30:00,79.25,79.26,79.18,79.22,24143.0,62.2378,62.2457,62.1829,62.2143,24143.0
2019-06-28 15:00:00,79.22,79.26,79.18,79.21,36934.0,62.2143,62.2457,62.1829,62.2064,36934.0
2019-06-28 15:30:00,79.2,79.46,79.17,79.38,250281.0,62.1986,62.4027,62.175,62.3399,250281.0
2019-07-01 09:30:00,79.8,80.13,79.62,79.81,33726.0,62.6698,62.9289,62.5284,62.6776,33726.0
2019-07-01 10:00:00,79.84,79.91,79.78,79.81,32157.0,62.7012,62.7561,62.6541,62.6776,32157.0
2019-07-01 10:30:00,79.8,79.85,79.7,79.71,26084.0,62.6698,62.709,62.5912,62.5991,26084.0
2019-07-01 11:00:00,79.71,79.71,79.51,79.51,16779.0,62.5991,62.5991,62.442,62.442,16779.0
2019-07-01 11:30:00,79.51,79.69,79.51,79.69,9935.0,62.442,62.5834,62.442,62.5834,9935.0
2019-07-01 12:00:00,79.7,79.71,79.62,79.62,10900.0,62.5912,62.5991,62.5284,62.5284,10900.0
2019-07-01 12:30:00,79.62,79.66,79.62,79.63,10152.0,62.5284,62.5598,62.5284,62.5363,10152.0
2019-07-01 13:00:00,79.63,79.66,79.6,79.66,14406.0,62.5363,62.5598,62.5127,62.5598,14406.0
2019-07-01 13:30:00,79.67,79.68,79.54,79.55,12206.0,62.5677,62.5755,62.4656,62.4734,12206.0
2019-07-01 14:00:00,79.56,79.59,79.52,79.59,12321.0,62.4813,62.5048,62.4499,62.5048,12321.0
2019-07-01 14:30:00,79.59,79.61,79.55,79.55,18878.0,62.5048,62.5205,62.4734,62.4734,18878.0
2019-07-01 15:00:00,79.55,79.64,79.53,79.62,20249.0,62.4734,62.5441,62.4577,62.5284,20249.0
2019-07-01 15:30:00,79.63,79.77,79.62,79.69,47274.0,62.5363,62.6462,62.5284,62.5834,47274.0
2019-07-02 09:30:00,79.89,80.17,79.8,79.83,50554.0,62.7404,62.9603,62.6698,62.6933,50554.0
2019-07-02 10:00:00,79.84,79.9,79.68,79.86,73027.0,62.7012,62.7483,62.5755,62.7169,73027.0
2019-07-02 10:30:00,79.9,79.96,79.85,79.87,24614.0,62.7483,62.7954,62.709,62.7247,24614.0
2019-07-02 11:00:00,79.88,79.96,79.84,79.87,29232.0,62.7326,62.7954,62.7012,62.7247,29232.0
2019-07-02 11:30:00,79.89,79.91,79.72,79.81,34356.0,62.7404,62.7561,62.6069,62.6776,34356.0
2019-07-02 12:00:00,79.8,79.85,79.73,79.75,20145.0,62.6698,62.709,62.6148,62.6305,20145.0
2019-07-02 12:30:00,79.76,79.94,79.7,79.94,20216.0,62.6383,62.7797,62.5912,62.7797,20216.0
2019-07-02 13:00:00,79.95,79.95,79.86,79.92,16234.0,62.7876,62.7876,62.7169,62.764,16234.0
2019-07-02 13:30:00,79.92,79.96,79.92,79.93,12980.0,62.764,62.7954,62.764,62.7719,12980.0
2019-07-02 14:00:00,79.93,80.04,79.91,79.95,22617.0,62.7719,62.8582,62.7561,62.7876,22617.0
2019-07-02 14:30:00,79.97,79.98,79.82,79.83,11414.0,62.8033,62.8111,62.6855,62.6933,11414.0
2019-07-02 15:00:00,79.83,79.97,79.81,79.94,23286.0,62.6933,62.8033,62.6776,62.7797,23286.0
2019-07-02 15:30:00,79.93,80.0,79.9,79.95,197130.0,62.7719,62.8268,62.7483,62.7876,197130.0
2019-07-03 09:30:00,80.29,80.66,80.26,80.55,67702.0,63.0546,63.3452,63.031,63.2588,67702.0
2019-07-03 10:00:00,80.57,80.66,80.51,80.6,46491.0,63.2745,63.3452,63.2274,63.298,46491.0
2019-07-03 10:30:00,80.57,80.76,80.57,80.67,28580.0,63.2745,63.4237,63.2745,63.353,28580.0
2019-07-03 11:00:00,80.66,80.78,80.61,80.77,21629.0,63.3452,63.4394,63.3059,63.4315,21629.0
2019-07-03 11:30:00,80.77,80.79,80.67,80.72,40105.0,63.4315,63.4472,63.353,63.3923,40105.0
2019-07-03 12:00:00,80.72,80.83,80.69,80.82,46532.0,63.3923,63.4787,63.3687,63.4708,46532.0
2019-07-03 12:30:00,80.83,80.89,80.72,80.74,76841.0,63.4787,63.5258,63.3923,63.408,76841.0
2019-07-05 09:30:00,80.54,80.76,80.42,80.61,94063.0,63.2509,63.4237,63.1567,63.3059,94063.0
2019-07-05 10:00:00,80.59,80.6,80.42,80.45,43213.0,63.2902,63.298,63.1567,63.1802,43213.0
2019-07-05 10:30:00,80.47,80.54,80.35,80.51,49644.0,63.1959,63.2509,63.1017,63.2274,49644.0
2019-07-05 11:00:00,80.54,80.58,80.42,80.53,24894.0,63.2509,63.2823,63.1567,63.2431,24894.0
2019-07-05 11:30:00,80.53,80.59,80.46,80.59,25845.0,63.2431,63.2902,63.1881,63.2902,25845.0
2019-07-05 12:00:00,80.59,80.73,80.56,80.69,27338.0,63.2902,63.4001,63.2666,63.3687,27338.0
2019-07-05 12:30:00,80.7,80.74,80.62,80.65,17515.0,63.3766,63.408,63.3137,63.3373,17515.0
2019-07-05 13:00:00,80.64,80.64,80.53,80.6,26821.0,63.3294,63.3294,63.2431,63.298,26821.0
2019-07-05 13:30:00,80.61,80.64,80.55,80.63,31122.0,63.3059,63.3294,63.2588,63.3216,31122.0
2019-07-05 14:00:00,80.63,80.75,80.63,80.75,19143.0,63.3216,63.4158,63.3216,63.4158,19143.0
2019-07-05 14:30:00,80.73,80.81,80.73,80.78,14932.0,63.4001,63.463,63.4001,63.4394,14932.0
2019-07-05 15:00:00,80.78,80.82,80.71,80.79,30935.0,63.4394,63.4708,63.3844,63.4472,30935.0
2019-07-05 15:30:00,80.8,80.87,80.76,80.87,103160.0,63.4551,63.5101,63.4237,63.5101,103160.0
2019-07-08 09:30:00,80.5,80.54,80.34,80.48,57861.0,63.2195,63.2509,63.0938,63.2038,57861.0
2019-07-08 10:00:00,80.48,80.59,80.42,80.42,31220.0,63.2038,63.2902,63.1567,63.1567,31220.0
2019-07-08 10:30:00,80.41,80.42,80.3,80.36,41023.0,63.1488,63.1567,63.0624,63.1096,41023.0
2019-07-08 11:00:00,80.36,80.48,80.36,80.41,27206.0,63.1096,63.2038,63.1096,63.1488,27206.0
2019-07-08 11:30:00,80.4,80.4,80.3,80.4,25756.0,63.141,63.141,63.0624,63.141,25756.0
2019-07-08 12:00:00,80.42,80.46,80.38,80.4,11772.0,63.1567,63.1881,63.1253,63.141,11772.0
2019-07-08 12:30:00,80.41,80.46,80.4,80.43,12860.0,63.1488,63.1881,63.141,63.1645,12860.0
2019-07-08 13:00:00,80.43,80.44,80.39,80.41,14496.0,63.1645,63.1724,63.1331,63.1488,14496.0
2019-07-08 13:30:00,80.42,80.43,80.3,80.33,16240.0,63.1567,63.1645,63.0624,63.086,16240.0
2019-07-08 14:00:00,80.33,80.36,80.28,80.3,25784.0,63.086,63.1096,63.0467,63.0624,25784.0
2019-07-08 14:30:00,80.31,80.35,80.29,80.31,10098.0,63.0703,63.1017,63.0546,63.0703,10098.0
2019-07-08 15:00:00,80.31,80.31,80.21,80.25,25016.0,63.0703,63.0703,62.9918,63.0232,25016.0
2019-07-08 15:30:00,80.24,80.43,80.24,80.34,106572.0,63.0153,63.1645,63.0153,63.0938,106572.0
2019-07-09 09:30:00,79.87,80.19,79.87,80.17,92127.0,62.7247,62.976,62.7247,62.9603,92127.0
2019-07-09 10:00:00,80.2,80.38,80.2,80.33,42974.0,62.9839,63.1253,62.9839,63.086,42974.0
2019-07-09 10:30:00,80.33,80.46,80.25,80.25,32043.0,63.086,63.1881,63.0232,63.0232,32043.0
2019-07-09 11:00:00,80.26,80.44,80.26,80.38,33303.0,63.031,63.1724,63.031,63.1253,33303.0
2019-07-09 11:30:00,80.38,80.45,80.25,80.26,30090.0,63.1253,63.1802,63.0232,63.031,30090.0
2019-07-09 12:00:00,80.25,80.36,80.21,80.36,19276.0,63.0232,63.1096,62.9918,63.1096,19276.0
2019-07-09 12:30:00,80.39,80.4,80.29,80.3,22458.0,63.1331,63.141,63.0546,63.0624,22458.0
2019-07-09 13:00:00,80.29,80.29,80.19,80.2,24826.0,63.0546,63.0546,62.976,62.9839,24826.0
2019-07-09 13:30:00,80.2,80.29,80.08,80.15,17927.0,62.9839,63.0546,62.8897,62.9446,17927.0
2019-07-09 14:00:00,80.15,80.24,80.15,80.19,18118.0,62.9446,63.0153,62.9446,62.976,18118.0
2019-07-09 14:30:00,80.19,80.27,80.13,80.26,21182.0,62.976,63.0389,62.9289,63.031,21182.0
2019-07-09 15:00:00,80.26,80.28,80.21,80.27,36802.0,63.031,63.0467,62.9918,63.0389,36802.0
2019-07-09 15:30:00,80.28,80.4,80.27,80.4,72359.0,63.0467,63.141,63.0389,63.141,72359.0
2019-07-10 09:30:00,80.75,81.0,80.63,80.91,70771.0,63.4158,63.6122,63.3216,63.5415,70771.0
2019-07-10 10:00:00,80.92,80.92,80.56,80.56,58850.0,63.5493,63.5493,63.2666,63.2666,58850.0
2019-07-10 10:30:00,80.56,80.71,80.51,80.52,20207.0,63.2666,63.3844,63.2274,63.2352,20207.0
2019-07-10 11:00:00,80.52,80.55,80.43,80.45,25362.0,63.2352,63.2588,63.1645,63.1802,25362.0
2019-07-10 11:30:00,80.45,80.62,80.43,80.59,14707.0,63.1802,63.3137,63.1645,63.2902,14707.0
2019-07-10 12:00:00,80.59,80.65,80.39,80.45,56645.0,63.2902,63.3373,63.1331,63.1802,56645.0
2019-07-10 12:30:00,80.44,80.48,80.32,80.42,20382.0,63.1724,63.2038,63.0781,63.1567,20382.0
2019-07-10 13:00:00,80.42,80.44,80.32,80.36,20526.0,63.1567,63.1724,63.0781,63.1096,20526.0
2019-07-10 13:30:00,80.35,80.47,80.35,80.42,23952.0,63.1017,63.1959,63.1017,63.1567,23952.0
2019-07-10 14:00:00,80.42,80.47,80.3,80.33,18555.0,63.1567,63.1959,63.0624,63.086,18555.0
2019-07-10 14:30:00,80.33,80.37,80.27,80.32,19251.0,63.086,63.1174,63.0389,63.0781,19251.0
2019-07-10 15:00:00,80.32,80.4,80.27,80.37,27559.0,63.0781,63.141,63.0389,63.1174,27559.0
2019-07-10 15:30:00,80.37,80.44,80.35,80.4,72668.0,63.1174,63.1724,63.1017,63.141,72668.0
2019-07-11 09:30:00,80.33,80.6,80.33,80.45,38814.0,63.086,63.298,63.086,63.1802,38814.0
2019-07-11 10:00:00,80.45,80.66,80.43,80.59,43097.0,63.1802,63.3452,63.1645,63.2902,43097.0
2019-07-11 10:30:00,80.59,80.64,80.4,80.42,25466.0,63.2902,63.3294,63.141,63.1567,25466.0
2019-07-11 11:00:00,80.39,80.53,80.37,80.43,15661.0,63.1331,63.2431,63.1174,63.1645,15661.0
2019-07-11 11:30:00,80.44,80.52,80.38,80.49,16161.0,63.1724,63.2352,63.1253,63.2116,16161.0
2019-07-11 12:00:00,80.52,80.52,80.35,80.35,13681.0,63.2352,63.2352,63.1017,63.1017,13681.0
2019-07-11 12:30:00,80.35,80.35,80.29,80.33,22638.0,63.1017,63.1017,63.0546,63.086,22638.0
2019-07-11 13:00:00,80.33,80.36,80.21,80.27,33288.0,63.086,63.1096,62.9918,63.0389,33288.0
2019-07-11 13:30:00,80.26,80.34,80.21,80.21,33715.0,63.031,63.0938,62.9918,62.9918,33715.0
2019-07-11 14:00:00,80.21,80.29,80.21,80.22,19557.0,62.9918,63.0546,62.9918,62.9996,19557.0
2019-07-11 14:30:00,80.23,80.29,80.21,80.24,18643.0,63.0075,63.0546,62.9918,63.0153,18643.0
2019-07-11 15:00:00,80.23,80.26,80.13,80.21,37565.0,63.0075,63.031,62.9289,62.9918,37565.0
2019-07-11 15:30:00,80.22,80.38,80.21,80.38,79444.0,62.9996,63.1253,62.9918,63.1253,79444.0
2019-07-12 09:30:00,80.63,80.63,80.36,80.41,30171.0,63.3216,63.3216,63.1096,63.1488,30171.0
2019-07-12 10:00:00,80.38,80.41,80.13,80.13,24349.0,63.1253,63.1488,62.9289,62.9289,24349.0
2019-07-12 10:30:00,80.13,80.16,80.04,80.14,42158.0,62.9289,62.9525,62.8582,62.9368,42158.0
2019-07-12 11:00:00,80.11,80.29,80.08,80.28,12785.0,62.9132,63.0546,62.8897,63.0467,12785.0
2019-07-12 11:30:00,80.3,80.33,80.25,80.28,19053.0,63.0624,63.086,63.0232,63.0467,19053.0
2019-07-12 12:00:00,80.28,80.34,80.22,80.22,10779.0,63.0467,63.0938,62.9996,62.9996,10779.0
2019-07-12 12:30:00,80.22,80.27,80.18,80.23,30941.0,62.9996,63.0389,62.9682,63.0075,30941.0
2019-07-12 13:00:00,80.24,80.24,80.16,80.17,18383.0,63.0153,63.0153,62.9525,62.9603,18383.0
2019-07-12 13:30:00,80.16,80.16,80.08,80.11,21240.0,62.9525,62.9525,62.8897,62.9132,21240.0
2019-07-12 14:00:00,80.12,80.14,80.04,80.05,31774.0,62.9211,62.9368,62.8582,62.8661,31774.0
2019-07-12 14:30:00,80.05,80.16,80.03,80.05,19990.0,62.8661,62.9525,62.8504,62.8661,19990.0
2019-07-12 15:00:00,80.08,80.09,79.87,79.88,71906.0,62.8897,62.8975,62.7247,62.7326,71906.0
2019-07-12 15:30:00,79.89,80.09,79.89,80.05,99842.0,62.7404,62.8975,62.7404,62.8661,99842.0
2019-07-15 09:30:00,80.1,80.25,79.66,79.76,60208.0,62.9054,63.0232,62.5598,62.6383,60208.0
2019-07-15 10:00:00,79.72,79.98,79.68,79.97,41334.0,62.6069,62.8111,62.5755,62.8033,41334.0
2019-07-15 10:30:00,80.0,80.12,79.99,80.0,59717.0,62.8268,62.9211,62.819,62.8268,59717.0
2019-07-15 11:00:00,80.0,80.0,79.76,79.9,28350.0,62.8268,62.8268,62.6383,62.7483,28350.0
2019-07-15 11:30:00,79.88,79.92,79.81,79.85,19959.0,62.7326,62.764,62.6776,62.709,19959.0
2019-07-15 12:00:00,79.84,79.84,79.74,79.74,19025.0,62.7012,62.7012,62.6226,62.6226,19025.0
2019-07-15 12:30:00,79.75,79.76,79.69,79.71,13048.0,62.6305,62.6383,62.5834,62.5991,13048.0
2019-07-15 13:00:00,79.72,79.75,79.69,79.7,14950.0,62.6069,62.6305,62.5834,62.5912,14950.0
2019-07-15 13:30:00,79.69,79.73,79.62,79.65,26175.0,62.5834,62.6148,62.5284,62.552,26175.0
2019-07-15 14:00:00,79.65,79.8,79.62,79.76,21916.0,62.552,62.6698,62.5284,62.6383,21916.0
2019-07-15 14:30:00,79.77,79.77,79.68,79.77,20307.0,62.6462,62.6462,62.5755,62.6462,20307.0
2019-07-15 15:00:00,79.77,79.82,79.7,79.8,38946.0,62.6462,62.6855,62.5912,62.6698,38946.0
2019-07-15 15:30:00,79.79,79.94,79.73,79.88,140588.0,62.6619,62.7797,62.6148,62.7326,140588.0
2019-07-16 09:30:00,80.13,80.33,79.8,80.25,59851.0,62.9289,63.086,62.6698,63.0232,59851.0
2019-07-16 10:00:00,80.24,80.37,80.08,80.22,39177.0,63.0153,63.1174,62.8897,62.9996,39177.0
2019-07-16 10:30:00,80.25,80.28,80.02,80.1,31421.0,63.0232,63.0467,62.8425,62.9054,31421.0
2019-07-16 11:00:00,80.11,80.15,80.04,80.06,16509.0,62.9132,62.9446,62.8582,62.874,16509.0
2019-07-16 11:30:00,80.06,80.09,80.03,80.04,19745.0,62.874,62.8975,62.8504,62.8582,19745.0
2019-07-16 12:00:00,80.03,80.04,79.86,79.98,31880.0,62.8504,62.8582,62.7169,62.8111,31880.0
2019-07-16 12:30:00,79.98,80.0,79.92,79.95,25852.0,62.8111,62.8268,62.764,62.7876,25852.0
2019-07-16 13:00:00,79.95,80.03,79.92,79.92,15302.0,62.7876,62.8504,62.764,62.764,15302.0
2019-07-16 13:30:00,79.92,79.94,79.82,79.86,26555.0,62.764,62.7797,62.6855,62.7169,26555.0
2019-07-16 14:00:00,79.86,79.92,79.84,79.86,21526.0,62.7169,62.764,62.7012,62.7169,21526.0
2019-07-16 14:30:00,79.84,79.95,79.79,79.91,13094.0,62.7012,62.7876,62.6619,62.7561,13094.0
2019-07-16 15:00:00,79.9,79.99,79.89,79.98,34057.0,62.7483,62.819,62.7404,62.8111,34057.0
2019-07-16 15:30:00,79.97,79.98,79.86,79.88,77150.0,62.8033,62.8111,62.7169,62.7326,77150.0
2019-07-17 09:30:00,79.93,80.17,79.92,79.98,63844.0,62.7719,62.9603,62.764,62.8111,63844.0
2019-07-17 10:00:00,79.98,80.04,79.82,79.84,30716.0,62.8111,62.8582,62.6855,62.7012,30716.0
2019-07-17 10:30:00,79.82,79.91,79.63,79.77,35093.0,62.6855,62.7561,62.5363,62.6462,35093.0
2019-07-17 11:00:00,79.8,79.93,79.79,79.86,26086.0,62.6698,62.7719,62.6619,62.7169,26086.0
2019-07-17 11:30:00,79.86,80.04,79.85,79.95,22203.0,62.7169,62.8582,62.709,62.7876,22203.0
2019-07-17 12:00:00,79.96,80.0,79.92,79.98,15887.0,62.7954,62.8268,62.764,62.8111,15887.0
2019-07-17 12:30:00,79.99,80.01,79.91,79.93,14637.0,62.819,62.8347,62.7561,62.7719,14637.0
2019-07-17 13:00:00,79.93,79.95,79.88,79.91,21605.0,62.7719,62.7876,62.7326,62.7561,21605.0
2019-07-17 13:30:00,79.91,79.96,79.87,79.95,22797.0,62.7561,62.7954,62.7247,62.7876,22797.0
2019-07-17 14:00:00,79.95,79.99,79.93,79.97,20529.0,62.7876,62.819,62.7719,62.8033,20529.0
2019-07-17 14:30:00,79.97,80.01,79.95,80.01,18328.0,62.8033,62.8347,62.7876,62.8347,18328.0
2019-07-17 15:00:00,80.0,80.0,79.88,79.88,23324.0,62.8268,62.8268,62.7326,62.7326,23324.0
2019-07-17 15:30:00,79.88,80.04,79.87,79.9,131496.0,62.7326,62.8582,62.7247,62.7483,131496.0
2019-07-18 09:30:00,79.66,79.85,79.64,79.78,55841.0,62.5598,62.709,62.5441,62.6541,55841.0
2019-07-18 10:00:00,79.76,79.93,79.71,79.92,37938.0,62.6383,62.7719,62.5991,62.764,37938.0
2019-07-18 10:30:00,79.93,80.03,79.84,79.87,22652.0,62.7719,62.8504,62.7012,62.7247,22652.0
2019-07-18 11:00:00,79.89,80.03,79.85,79.87,26276.0,62.7404,62.8504,62.709,62.7247,26276.0
2019-07-18 11:30:00,79.86,79.89,79.76,79.85,30369.0,62.7169,62.7404,62.6383,62.709,30369.0
2019-07-18 12:00:00,79.84,80.02,79.84,80.01,40358.0,62.7012,62.8425,62.7012,62.8347,40358.0
2019-07-18 12:30:00,80.01,80.04,80.0,80.03,20157.0,62.8347,62.8582,62.8268,62.8504,20157.0
2019-07-18 13:00:00,80.02,80.12,80.02,80.11,34135.0,62.8425,62.9211,62.8425,62.9132,34135.0
2019-07-18 13:30:00,80.12,80.15,80.05,80.08,28064.0,62.9211,62.9446,62.8661,62.8897,28064.0
2019-07-18 14:00:00,80.08,80.22,80.07,80.2,20586.0,62.8897,62.9996,62.8818,62.9839,20586.0
2019-07-18 14:30:00,80.2,80.27,80.16,80.27,28012.0,62.9839,63.0389,62.9525,63.0389,28012.0
2019-07-18 15:00:00,80.27,80.3,80.13,80.2,47865.0,63.0389,63.0624,62.9289,62.9839,47865.0
2019-07-18 15:30:00,80.2,80.3,80.15,80.24,99931.0,62.9839,63.0624,62.9446,63.0153,99931.0
2019-07-19 09:30:00,80.12,80.37,80.04,80.07,33926.0,62.9211,63.1174,62.8582,62.8818,33926.0
2019-07-19 10:00:00,80.09,80.1,80.0,80.03,27169.0,62.8975,62.9054,62.8268,62.8504,27169.0
2019-07-19 10:30:00,80.06,80.15,80.0,80.12,152647.0,62.874,62.9446,62.8268,62.9211,152647.0
2019-07-19 11:00:00,80.11,80.32,80.1,80.28,105094.0,62.9132,63.0781,62.9054,63.0467,105094.0
2019-07-19 11:30:00,80.29,80.33,80.25,80.31,64440.0,63.0546,63.086,63.0232,63.0703,64440.0
2019-07-19 12:00:00,80.3,80.46,80.29,80.45,18850.0,63.0624,63.1881,63.0546,63.1802,18850.0
2019-07-19 12:30:00,80.45,80.49,80.4,80.47,25275.0,63.1802,63.2116,63.141,63.1959,25275.0
2019-07-19 13:00:00,80.48,80.61,80.47,80.61,32137.0,63.2038,63.3059,63.1959,63.3059,32137.0
2019-07-19 13:30:00,80.61,80.61,80.52,80.55,23242.0,63.3059,63.3059,63.2352,63.2588,23242.0
2019-07-19 14:00:00,80.55,80.58,80.41,80.45,33257.0,63.2588,63.2823,63.1488,63.1802,33257.0
2019-07-19 14:30:00,80.47,80.49,80.35,80.36,28761.0,63.1959,63.2116,63.1017,63.1096,28761.0
2019-07-19 15:00:00,80.36,80.36,80.21,80.28,22148.0,63.1096,63.1096,62.9918,63.0467,22148.0
2019-07-19 15:30:00,80.28,80.37,80.25,80.31,105707.0,63.0467,63.1174,63.0232,63.0703,105707.0
2019-07-22 09:30:00,80.2,80.5,80.0,80.02,65305.0,62.9839,63.2195,62.8268,62.8425,65305.0
2019-07-22 10:00:00,80.01,80.05,79.84,79.94,26208.0,62.8347,62.8661,62.7012,62.7797,26208.0
2019-07-22 10:30:00,79.94,80.01,79.78,79.91,40020.0,62.7797,62.8347,62.6541,62.7561,40020.0
2019-07-22 11:00:00,79.89,79.94,79.64,79.72,36422.0,62.7404,62.7797,62.5441,62.6069,36422.0
2019-07-22 11:30:00,79.73,79.92,79.72,79.76,20792.0,62.6148,62.764,62.6069,62.6383,20792.0
2019-07-22 12:00:00,79.74,79.78,79.7,79.74,15839.0,62.6226,62.6541,62.5912,62.6226,15839.0
2019-07-22 12:30:00,79.75,79.78,79.72,79.77,15358.0,62.6305,62.6541,62.6069,62.6462,15358.0
2019-07-22 13:00:00,79.77,79.84,79.76,79.82,14105.0,62.6462,62.7012,62.6383,62.6855,14105.0
2019-07-22 13:30:00,79.83,79.87,79.79,79.86,25810.0,62.6933,62.7247,62.6619,62.7169,25810.0
2019-07-22 14:00:00,79.86,79.9,79.83,79.83,16392.0,62.7169,62.7483,62.6933,62.6933,16392.0
2019-07-22 14:30:00,79.83,79.84,79.79,79.8,19868.0,62.6933,62.7012,62.6619,62.6698,19868.0
2019-07-22 15:00:00,79.8,79.92,79.79,79.86,45427.0,62.6698,62.764,62.6619,62.7169,45427.0
2019-07-22 15:30:00,79.86,79.94,79.86,79.89,74151.0,62.7169,62.7797,62.7169,62.7404,74151.0
2019-07-23 09:30:00,79.94,80.28,79.81,80.14,97321.0,62.7797,63.0467,62.6776,62.9368,97321.0
2019-07-23 10:00:00,80.13,80.2,80.08,80.18,28697.0,62.9289,62.9839,62.8897,62.9682,28697.0
2019-07-23 10:30:00,80.18,80.28,80.16,80.19,53186.0,62.9682,63.0467,62.9525,62.976,53186.0
2019-07-23 11:00:00,80.18,80.25,80.11,80.19,30138.0,62.9682,63.0232,62.9132,62.976,30138.0
2019-07-23 11:30:00,80.2,80.21,80.11,80.13,29549.0,62.9839,62.9918,62.9132,62.9289,29549.0
2019-07-23 12:00:00,80.1,80.16,80.06,80.1,29280.0,62.9054,62.9525,62.874,62.9054,29280.0
2019-07-23 12:30:00,80.09,80.15,80.06,80.12,21123.0,62.8975,62.9446,62.874,62.9211,21123.0
2019-07-23 13:00:00,80.13,80.22,80.12,80.2,18952.0,62.9289,62.9996,62.9211,62.9839,18952.0
2019-07-23 13:30:00,80.2,80.31,80.15,80.27,26564.0,62.9839,63.0703,62.9446,63.0389,26564.0
2019-07-23 14:00:00,80.28,80.29,80.23,80.26,17309.0,63.0467,63.0546,63.0075,63.031,17309.0
2019-07-23 14:30:00,80.26,80.39,80.23,80.36,17762.0,63.031,63.1331,63.0075,63.1096,17762.0
2019-07-23 15:00:00,80.36,80.37,80.32,80.35,26471.0,63.1096,63.1174,63.0781,63.1017,26471.0
2019-07-23 15:30:00,80.34,80.37,80.2,80.26,127061.0,63.0938,63.1174,62.9839,63.031,127061.0
2019-07-24 09:30:00,79.5,79.5,79.22,79.35,78349.0,63.0408,63.0408,62.8188,62.9219,78349.0
2019-07-24 10:00:00,79.35,79.48,79.3,79.33,26948.0,62.9219,63.025,62.8822,62.906,26948.0
2019-07-24 10:30:00,79.34,79.5,79.34,79.47,25240.0,62.914,63.0408,62.914,63.017,25240.0
2019-07-24 11:00:00,79.46,79.51,79.42,79.42,22423.0,63.0091,63.0488,62.9774,62.9774,22423.0
2019-07-24 11:30:00,79.42,79.55,79.41,79.54,38008.0,62.9774,63.0805,62.9695,63.0726,38008.0
2019-07-24 12:00:00,79.55,79.7,79.55,79.68,47118.0,63.0805,63.1994,63.0805,63.1836,47118.0
2019-07-24 12:30:00,79.69,79.8,79.67,79.76,25600.0,63.1915,63.2787,63.1756,63.247,25600.0
2019-07-24 13:00:00,79.76,79.8,79.74,79.77,45645.0,63.247,63.2787,63.2311,63.2549,45645.0
2019-07-24 13:30:00,79.78,79.79,79.61,79.62,29290.0,63.2629,63.2708,63.1281,63.136,29290.0
2019-07-24 14:00:00,79.63,79.75,79.63,79.72,34762.0,63.1439,63.2391,63.1439,63.2153,34762.0
2019-07-24 14:30:00,79.72,79.79,79.71,79.76,29104.0,63.2153,63.2708,63.2074,63.247,29104.0
2019-07-24 15:00:00,79.76,79.76,79.7,79.73,24257.0,63.247,63.247,63.1994,63.2232,24257.0
2019-07-24 15:30:00,79.73,79.92,79.72,79.88,105846.0,63.2232,63.3739,63.2153,63.3422,105846.0
2019-07-25 09:30:00,79.95,79.95,79.48,79.54,69726.0,63.3977,63.3977,63.025,63.0726,69726.0
2019-07-25 10:00:00,79.58,79.7,79.5,79.55,29090.0,63.1043,63.1994,63.0408,63.0805,29090.0
2019-07-25 10:30:00,79.56,79.68,79.54,79.55,35560.0,63.0884,63.1836,63.0726,63.0805,35560.0
2019-07-25 11:00:00,79.54,79.7,79.54,79.58,42295.0,63.0726,63.1994,63.0726,63.1043,42295.0
2019-07-25 11:30:00,79.57,79.58,79.4,79.41,15121.0,63.0963,63.1043,62.9615,62.9695,15121.0
2019-07-25 12:00:00,79.4,79.4,79.3,79.37,23964.0,62.9615,62.9615,62.8822,62.9377,23964.0
2019-07-25 12:30:00,79.37,79.38,79.15,79.3,36705.0,62.9377,62.9457,62.7633,62.8822,36705.0
2019-07-25 13:00:00,79.27,79.35,79.21,79.32,16698.0,62.8585,62.9219,62.8109,62.8981,16698.0
2019-07-25 13:30:00,79.33,79.4,79.29,79.3,14445.0,62.906,62.9615,62.8743,62.8822,14445.0
2019-07-25 14:00:00,79.3,79.4,79.3,79.37,14916.0,62.8822,62.9615,62.8822,62.9377,14916.0
2019-07-25 14:30:00,79.36,79.36,79.22,79.23,14063.0,62.9298,62.9298,62.8188,62.8267,14063.0
2019-07-25 15:00:00,79.23,79.26,79.18,79.23,23677.0,62.8267,62.8505,62.7871,62.8267,23677.0
2019-07-25 15:30:00,79.24,79.42,79.24,79.4,86724.0,62.8347,62.9774,62.8347,62.9615,86724.0
2019-07-26 09:30:00,79.57,79.57,79.24,79.35,37656.0,63.0963,63.0963,62.8347,62.9219,37656.0
2019-07-26 10:00:00,79.34,79.42,79.25,79.25,27201.0,62.914,62.9774,62.8426,62.8426,27201.0
2019-07-26 10:30:00,79.25,79.51,79.25,79.43,54324.0,62.8426,63.0488,62.8426,62.9853,54324.0
2019-07-26 11:00:00,79.42,79.52,79.39,79.52,36170.0,62.9774,63.0567,62.9536,63.0567,36170.0
2019-07-26 11:30:00,79.51,79.58,79.46,79.54,33411.0,63.0488,63.1043,63.0091,63.0726,33411.0
2019-07-26 12:00:00,79.53,79.58,79.47,79.52,18411.0,63.0646,63.1043,63.017,63.0567,18411.0
2019-07-26 12:30:00,79.52,79.62,79.48,79.6,11328.0,63.0567,63.136,63.025,63.1201,11328.0
2019-07-26 13:00:00,79.59,79.68,79.55,79.63,47076.0,63.1122,63.1836,63.0805,63.1439,47076.0
2019-07-26 13:30:00,79.63,79.63,79.57,79.58,12934.0,63.1439,63.1439,63.0963,63.1043,12934.0
2019-07-26 14:00:00,79.58,79.66,79.55,79.65,16830.0,63.1043,63.1677,63.0805,63.1598,16830.0
2019-07-26 14:30:00,79.65,79.65,79.59,79.63,33136.0,63.1598,63.1598,63.1122,63.1439,33136.0
2019-07-26 15:00:00,79.62,79.64,79.6,79.63,16286.0,63.136,63.1519,63.1201,63.1439,16286.0
2019-07-26 15:30:00,79.64,79.65,79.51,79.56,66007.0,63.1519,63.1598,63.0488,63.0884,66007.0
2019-07-29 09:30:00,79.55,79.92,79.5,79.87,51641.0,63.0805,63.3739,63.0408,63.3342,51641.0
2019-07-29 10:00:00,79.86,79.95,79.85,79.92,34531.0,63.3263,63.3977,63.3184,63.3739,34531.0
2019-07-29 10:30:00,79.9,79.95,79.86,79.92,27628.0,63.358,63.3977,63.3263,63.3739,27628.0
2019-07-29 11:00:00,79.92,79.94,79.86,79.9,20368.0,63.3739,63.3897,63.3263,63.358,20368.0
2019-07-29 11:30:00,79.93,79.97,79.86,79.92,13601.0,63.3818,63.4135,63.3263,63.3739,13601.0
2019-07-29 12:00:00,79.93,79.95,79.75,79.78,19083.0,63.3818,63.3977,63.2391,63.2629,19083.0
2019-07-29 12:30:00,79.77,79.77,79.65,79.73,11418.0,63.2549,63.2549,63.1598,63.2232,11418.0
2019-07-29 13:00:00,79.74,79.74,79.6,79.61,18545.0,63.2311,63.2311,63.1201,63.1281,18545.0
2019-07-29 13:30:00,79.61,79.63,79.53,79.54,14189.0,63.1281,63.1439,63.0646,63.0726,14189.0
2019-07-29 14:00:00,79.55,79.64,79.53,79.56,17463.0,63.0805,63.1519,63.0646,63.0884,17463.0
2019-07-29 14:30:00,79.54,79.54,79.43,79.44,35787.0,63.0726,63.0726,62.9853,62.9933,35787.0
2019-07-29 15:00:00,79.45,79.52,79.45,79.5,22736.0,63.0012,63.0567,63.0012,63.0408,22736.0
2019-07-29 15:30:00,79.51,79.67,79.51,79.63,107409.0,63.0488,63.1756,63.0488,63.1439,107409.0
2019-07-30 09:30:00,79.04,79.24,78.97,79.1,58111.0,62.6761,62.8347,62.6206,62.7236,58111.0
2019-07-30 10:00:00,79.07,79.1,78.88,78.98,32247.0,62.6999,62.7236,62.5492,62.6285,32247.0
2019-07-30 10:30:00,78.99,79.05,78.89,78.94,12321.0,62.6364,62.684,62.5571,62.5968,12321.0
2019-07-30 11:00:00,78.94,79.01,78.93,78.98,15929.0,62.5968,62.6523,62.5888,62.6285,15929.0
2019-07-30 11:30:00,78.98,79.03,78.85,78.86,16368.0,62.6285,62.6681,62.5254,62.5333,16368.0
2019-07-30 12:00:00,78.89,78.96,78.87,78.9,19710.0,62.5571,62.6126,62.5413,62.5651,19710.0
2019-07-30 12:30:00,78.91,78.92,78.78,78.8,17455.0,62.573,62.5809,62.4699,62.4858,17455.0
2019-07-30 13:00:00,78.8,78.86,78.75,78.86,20567.0,62.4858,62.5333,62.4461,62.5333,20567.0
2019-07-30 13:30:00,78.86,78.99,78.84,78.9,30057.0,62.5333,62.6364,62.5175,62.5651,30057.0
2019-07-30 14:00:00,78.9,78.98,78.89,78.94,19747.0,62.5651,62.6285,62.5571,62.5968,19747.0
2019-07-30 14:30:00,78.95,79.08,78.95,79.0,31436.0,62.6047,62.7078,62.6047,62.6444,31436.0
2019-07-30 15:00:00,79.01,79.1,79.0,79.04,22539.0,62.6523,62.7236,62.6444,62.6761,22539.0
2019-07-30 15:30:00,79.04,79.24,79.03,79.24,104234.0,62.6761,62.8347,62.6681,62.8347,104234.0
2019-07-31 09:30:00,79.21,79.48,79.21,79.29,54888.0,62.8109,63.025,62.8109,62.8743,54888.0
2019-07-31 10:00:00,79.28,79.31,79.11,79.12,14951.0,62.8664,62.8902,62.7316,62.7395,14951.0
2019-07-31 10:30:00,79.14,79.15,79.04,79.07,20479.0,62.7554,62.7633,62.6761,62.6999,20479.0
2019-07-31 11:00:00,79.06,79.24,79.03,79.16,20270.0,62.6919,62.8347,62.6681,62.7712,20270.0
2019-07-31 11:30:00,79.16,79.26,79.11,79.23,16709.0,62.7712,62.8505,62.7316,62.8267,16709.0
2019-07-31 12:00:00,79.22,79.23,79.11,79.12,10753.0,62.8188,62.8267,62.7316,62.7395,10753.0
2019-07-31 12:30:00,79.14,79.17,79.09,79.14,10165.0,62.7554,62.7792,62.7157,62.7554,10165.0
2019-07-31 13:00:00,79.13,79.13,79.02,79.1,22185.0,62.7474,62.7474,62.6602,62.7236,22185.0
2019-07-31 13:30:00,79.11,79.26,79.1,79.26,20258.0,62.7316,62.8505,62.7236,62.8505,20258.0
2019-07-31 14:00:00,79.24,79.24,78.96,79.03,45345.0,62.8347,62.8347,62.6126,62.6681,45345.0
2019-07-31 14:30:00,79.04,79.13,78.33,78.55,66147.0,62.6761,62.7474,62.1131,62.2875,66147.0
2019-07-31 15:00:00,78.53,78.92,78.48,78.88,61538.0,62.2717,62.5809,62.232,62.5492,61538.0
2019-07-31 15:30:00,78.86,79.02,78.75,78.91,148114.0,62.5333,62.6602,62.4461,62.573,148114.0
2019-08-01 09:30:00,78.7,78.85,78.48,78.58,57543.0,62.4065,62.5254,62.232,62.3113,57543.0
2019-08-01 10:00:00,78.59,78.69,78.44,78.69,25025.0,62.3192,62.3985,62.2003,62.3985,25025.0
2019-08-01 10:30:00,78.69,78.84,78.62,78.82,16586.0,62.3985,62.5175,62.343,62.5016,16586.0
2019-08-01 11:00:00,78.8,78.91,78.79,78.88,21167.0,62.4858,62.573,62.4778,62.5492,21167.0
2019-08-01 11:30:00,78.89,78.94,78.78,78.78,15653.0,62.5571,62.5968,62.4699,62.4699,15653.0
2019-08-01 12:00:00,78.8,78.85,78.78,78.81,15888.0,62.4858,62.5254,62.4699,62.4937,15888.0
2019-08-01 12:30:00,78.83,78.9,78.83,78.89,13420.0,62.5095,62.5651,62.5095,62.5571,13420.0
2019-08-01 13:00:00,78.9,78.91,78.45,78.47,29168.0,62.5651,62.573,62.2082,62.2241,29168.0
2019-08-01 13:30:00,78.47,78.54,77.97,78.22,71785.0,62.2241,62.2796,61.8276,62.0258,71785.0
2019-08-01 14:00:00,78.17,78.21,77.85,77.92,48130.0,61.9862,62.0179,61.7324,61.7879,48130.0
2019-08-01 14:30:00,77.93,78.02,77.71,77.88,40769.0,61.7959,61.8672,61.6214,61.7562,40769.0
2019-08-01 15:00:00,77.9,77.94,77.66,77.87,48860.0,61.7721,61.8038,61.5818,61.7483,48860.0
2019-08-01 15:30:00,77.87,78.12,77.77,77.77,138310.0,61.7483,61.9465,61.669,61.669,138310.0
2019-08-02 09:30:00,77.4,77.69,77.23,77.23,66012.0,61.3756,61.6056,61.2408,61.2408,66012.0
2019-08-02 10:00:00,77.24,77.27,76.81,76.96,49142.0,61.2487,61.2725,60.9078,61.0267,49142.0
2019-08-02 10:30:00,76.95,76.96,76.6,76.61,39308.0,61.0188,61.0267,60.7412,60.7492,39308.0
2019-08-02 11:00:00,76.57,76.97,76.52,76.8,39944.0,60.7174,61.0346,60.6778,60.8998,39944.0
2019-08-02 11:30:00,76.8,76.87,76.5,76.79,37257.0,60.8998,60.9553,60.6619,60.8919,37257.0
2019-08-02 12:00:00,76.79,77.12,76.78,77.12,21084.0,60.8919,61.1536,60.884,61.1536,21084.0
2019-08-02 12:30:00,77.12,77.12,76.84,76.89,20756.0,61.1536,61.1536,60.9315,60.9712,20756.0
2019-08-02 13:00:00,76.9,76.9,76.76,76.81,18212.0,60.9791,60.9791,60.8681,60.9078,18212.0
2019-08-02 13:30:00,76.83,76.87,76.74,76.75,15644.0,60.9236,60.9553,60.8522,60.8602,15644.0
2019-08-02 14:00:00,76.76,77.02,76.67,76.98,26317.0,60.8681,61.0743,60.7967,61.0426,26317.0
2019-08-02 14:30:00,76.94,77.09,76.93,77.08,16847.0,61.0108,61.1298,61.0029,61.1219,16847.0
2019-08-02 15:00:00,77.1,77.28,77.07,77.24,48506.0,61.1377,61.2804,61.1139,61.2487,48506.0
2019-08-02 15:30:00,77.21,77.46,77.2,77.32,117581.0,61.2249,61.4232,61.217,61.3122,117581.0
2019-08-05 09:30:00,76.32,76.39,76.07,76.18,55468.0,60.5192,60.5747,60.321,60.4082,55468.0
2019-08-05 10:00:00,76.16,76.22,75.9,76.01,60045.0,60.3923,60.4399,60.1862,60.2734,60045.0
2019-08-05 10:30:00,76.0,76.03,75.83,76.03,24827.0,60.2655,60.2892,60.1306,60.2892,24827.0
2019-08-05 11:00:00,76.02,76.22,75.95,75.98,23190.0,60.2813,60.4399,60.2258,60.2496,23190.0
2019-08-05 11:30:00,75.98,76.09,75.94,76.04,17289.0,60.2496,60.3368,60.2179,60.2972,17289.0
2019-08-05 12:00:00,76.03,76.06,75.91,75.95,25888.0,60.2892,60.313,60.1941,60.2258,25888.0
2019-08-05 12:30:00,75.96,76.0,75.87,75.88,38449.0,60.2337,60.2655,60.1624,60.1703,38449.0
2019-08-05 13:00:00,75.88,76.06,75.85,75.96,24919.0,60.1703,60.313,60.1465,60.2337,24919.0
2019-08-05 13:30:00,75.95,76.1,75.94,75.97,20340.0,60.2258,60.3447,60.2179,60.2417,20340.0
2019-08-05 14:00:00,75.97,76.06,75.95,75.96,33855.0,60.2417,60.313,60.2258,60.2337,33855.0
2019-08-05 14:30:00,75.97,76.01,75.86,75.91,33142.0,60.2417,60.2734,60.1544,60.1941,33142.0
2019-08-05 15:00:00,75.91,76.07,75.73,75.95,81898.0,60.1941,60.321,60.0514,60.2258,81898.0
2019-08-05 15:30:00,75.95,76.1,75.83,75.96,130143.0,60.2258,60.3447,60.1306,60.2337,130143.0
2019-08-06 09:30:00,76.22,76.39,75.89,75.9,117978.0,60.4399,60.5747,60.1782,60.1862,117978.0
2019-08-06 10:00:00,75.91,76.06,75.6,75.8,86007.0,60.1941,60.313,59.9483,60.1069,86007.0
2019-08-06 10:30:00,75.81,75.97,75.66,75.69,38184.0,60.1148,60.2417,59.9958,60.0196,38184.0
2019-08-06 11:00:00,75.7,75.71,75.22,75.32,64759.0,60.0276,60.0355,59.6469,59.7262,64759.0
2019-08-06 11:30:00,75.33,75.39,75.14,75.39,48871.0,59.7342,59.7817,59.5835,59.7817,48871.0
2019-08-06 12:00:00,75.4,75.44,75.11,75.15,42394.0,59.7897,59.8214,59.5597,59.5914,42394.0
2019-08-06 12:30:00,75.13,75.21,75.09,75.12,26133.0,59.5756,59.639,59.5439,59.5676,26133.0
2019-08-06 13:00:00,75.12,75.35,75.09,75.35,24787.0,59.5676,59.75,59.5439,59.75,24787.0
2019-08-06 13:30:00,75.35,75.45,75.28,75.33,30851.0,59.75,59.8293,59.6945,59.7342,30851.0
2019-08-06 14:00:00,75.32,75.54,75.2,75.49,33821.0,59.7262,59.9007,59.6311,59.861,33821.0
2019-08-06 14:30:00,75.49,75.73,75.48,75.72,38216.0,59.861,60.0514,59.8531,60.0434,38216.0
2019-08-06 15:00:00,75.72,75.94,75.72,75.75,58439.0,60.0434,60.2179,60.0434,60.0672,58439.0
2019-08-06 15:30:00,75.74,76.09,75.68,76.05,326046.0,60.0593,60.3368,60.0117,60.3051,326046.0
2019-08-07 09:30:00,75.2,75.45,74.94,75.43,125471.0,59.6311,59.8293,59.4249,59.8135,125471.0
2019-08-07 10:00:00,75.44,75.88,75.26,75.55,79917.0,59.8214,60.1703,59.6787,59.9086,79917.0
2019-08-07 10:30:00,75.51,75.94,75.48,75.83,49703.0,59.8769,60.2179,59.8531,60.1306,49703.0
2019-08-07 11:00:00,75.84,75.84,75.53,75.67,43976.0,60.1386,60.1386,59.8928,60.0038,43976.0
2019-08-07 11:30:00,75.65,75.66,75.31,75.35,42296.0,59.9879,59.9958,59.7183,59.75,42296.0
2019-08-07 12:00:00,75.38,75.49,75.34,75.45,25423.0,59.7738,59.861,59.7421,59.8293,25423.0
2019-08-07 12:30:00,75.43,75.59,75.4,75.52,26810.0,59.8135,59.9403,59.7897,59.8848,26810.0
2019-08-07 13:00:00,75.55,75.63,75.48,75.52,22948.0,59.9086,59.9721,59.8531,59.8848,22948.0
2019-08-07 13:30:00,75.53,75.89,75.53,75.84,58597.0,59.8928,60.1782,59.8928,60.1386,58597.0
2019-08-07 14:00:00,75.84,76.19,75.84,76.19,42295.0,60.1386,60.4161,60.1386,60.4161,42295.0
2019-08-07 14:30:00,76.2,76.37,76.08,76.31,40117.0,60.424,60.5589,60.3289,60.5113,40117.0
2019-08-07 15:00:00,76.28,76.28,76.09,76.26,42849.0,60.4875,60.4875,60.3368,60.4716,42849.0
2019-08-07 15:30:00,76.28,76.42,76.13,76.16,163569.0,60.4875,60.5985,60.3685,60.3923,163569.0
2019-08-08 09:30:00,76.59,76.67,76.3,76.61,48300.0,60.7333,60.7967,60.5033,60.7492,48300.0
2019-08-08 10:00:00,76.64,76.8,76.63,76.79,38562.0,60.773,60.8998,60.765,60.8919,38562.0
2019-08-08 10:30:00,76.77,76.92,76.77,76.8,36448.0,60.876,60.995,60.876,60.8998,36448.0
2019-08-08 11:00:00,76.82,76.86,76.71,76.83,27098.0,60.9157,60.9474,60.8285,60.9236,27098.0
2019-08-08 11:30:00,76.84,77.14,76.83,77.05,26006.0,60.9315,61.1694,60.9236,61.0981,26006.0
2019-08-08 12:00:00,77.07,77.37,77.06,77.33,25737.0,61.1139,61.3518,61.106,61.3201,25737.0
2019-08-08 12:30:00,77.33,77.43,77.26,77.26,25672.0,61.3201,61.3994,61.2646,61.2646,25672.0
2019-08-08 13:00:00,77.28,77.32,77.15,77.24,28123.0,61.2804,61.3122,61.1774,61.2487,28123.0
2019-08-08 13:30:00,77.26,77.36,77.25,77.26,24402.0,61.2646,61.3439,61.2567,61.2646,24402.0
2019-08-08 14:00:00,77.26,77.26,77.11,77.16,23664.0,61.2646,61.2646,61.1456,61.1853,23664.0
2019-08-08 14:30:00,77.15,77.18,76.98,77.07,24189.0,61.1774,61.2012,61.0426,61.1139,24189.0
2019-08-08 15:00:00,77.07,77.16,76.94,76.99,31079.0,61.1139,61.1853,61.0108,61.0505,31079.0
2019-08-08 15:30:00,77.0,77.13,76.92,76.97,80409.0,61.0584,61.1615,60.995,61.0346,80409.0
2019-08-09 09:30:00,76.94,77.14,76.68,76.74,48577.0,61.0108,61.1694,60.8047,60.8522,48577.0
2019-08-09 10:00:00,76.75,76.76,76.37,76.38,47050.0,60.8602,60.8681,60.5589,60.5668,47050.0
2019-08-09 10:30:00,76.4,76.73,76.31,76.65,21718.0,60.5826,60.8443,60.5113,60.7809,21718.0
2019-08-09 11:00:00,76.64,76.64,76.31,76.31,22840.0,60.773,60.773,60.5113,60.5113,22840.0
2019-08-09 11:30:00,76.34,76.45,76.22,76.26,23992.0,60.5351,60.6223,60.4399,60.4716,23992.0
2019-08-09 12:00:00,76.26,76.33,76.21,76.28,16688.0,60.4716,60.5271,60.432,60.4875,16688.0
2019-08-09 12:30:00,76.28,76.59,76.22,76.45,19072.0,60.4875,60.7333,60.4399,60.6223,19072.0
2019-08-09 13:00:00,76.47,76.52,76.42,76.46,15554.0,60.6381,60.6778,60.5985,60.6302,15554.0
2019-08-09 13:30:00,76.47,76.57,76.41,76.41,18296.0,60.6381,60.7174,60.5906,60.5906,18296.0
2019-08-09 14:00:00,76.4,76.53,76.36,76.51,9784.0,60.5826,60.6857,60.5509,60.6699,9784.0
2019-08-09 14:30:00,76.51,76.52,76.41,76.49,19601.0,60.6699,60.6778,60.5906,60.654,19601.0
2019-08-09 15:00:00,76.49,76.62,76.48,76.5,45028.0,60.654,60.7571,60.6461,60.6619,45028.0
2019-08-09 15:30:00,76.5,76.68,76.47,76.51,102346.0,60.6619,60.8047,60.6381,60.6699,102346.0
2019-08-12 09:30:00,75.88,76.08,75.62,75.93,44115.0,60.1703,60.3289,59.9641,60.2099,44115.0
2019-08-12 10:00:00,75.95,76.09,75.8,75.93,24815.0,60.2258,60.3368,60.1069,60.2099,24815.0
2019-08-12 10:30:00,75.94,75.99,75.71,75.85,18709.0,60.2179,60.2575,60.0355,60.1465,18709.0
2019-08-12 11:00:00,75.79,75.85,75.62,75.69,16848.0,60.0989,60.1465,59.9641,60.0196,16848.0
2019-08-12 11:30:00,75.73,75.92,75.67,75.82,23888.0,60.0514,60.202,60.0038,60.1227,23888.0
2019-08-12 12:00:00,75.81,75.88,75.76,75.88,15942.0,60.1148,60.1703,60.0751,60.1703,15942.0
2019-08-12 12:30:00,75.88,75.94,75.73,75.79,22709.0,60.1703,60.2179,60.0514,60.0989,22709.0
2019-08-12 13:00:00,75.78,75.81,75.74,75.77,18871.0,60.091,60.1148,60.0593,60.0831,18871.0
2019-08-12 13:30:00,75.77,75.77,75.54,75.58,10111.0,60.0831,60.0831,59.9007,59.9324,10111.0
2019-08-12 14:00:00,75.57,75.62,75.51,75.52,14434.0,59.9245,59.9641,59.8769,59.8848,14434.0
2019-08-12 14:30:00,75.53,75.54,75.28,75.39,24393.0,59.8928,59.9007,59.6945,59.7817,24393.0
2019-08-12 15:00:00,75.38,75.44,75.22,75.27,29606.0,59.7738,59.8214,59.6469,59.6866,29606.0
2019-08-12 15:30:00,75.27,75.53,75.25,75.5,64934.0,59.6866,59.8928,59.6707,59.869,64934.0
2019-08-13 09:30:00,75.1,76.18,74.97,76.18,102880.0,59.5518,60.4082,59.4487,60.4082,102880.0
2019-08-13 10:00:00,76.05,76.41,75.94,76.31,48874.0,60.3051,60.5906,60.2179,60.5113,48874.0
2019-08-13 10:30:00,76.34,76.4,75.99,75.99,42904.0,60.5351,60.5826,60.2575,60.2575,42904.0
2019-08-13 11:00:00,75.97,76.25,75.85,76.01,34559.0,60.2417,60.4637,60.1465,60.2734,34559.0
2019-08-13 11:30:00,76.0,76.4,75.98,76.38,22080.0,60.2655,60.5826,60.2496,60.5668,22080.0
2019-08-13 12:00:00,76.39,76.55,76.35,76.52,24475.0,60.5747,60.7016,60.543,60.6778,24475.0
2019-08-13 12:30:00,76.51,76.53,76.32,76.36,15553.0,60.6699,60.6857,60.5192,60.5509,15553.0
2019-08-13 13:00:00,76.35,76.5,76.33,76.43,23450.0,60.543,60.6619,60.5271,60.6064,23450.0
2019-08-13 13:30:00,76.43,76.46,76.33,76.39,15749.0,60.6064,60.6302,60.5271,60.5747,15749.0
2019-08-13 14:00:00,76.38,76.44,76.32,76.42,13117.0,60.5668,60.6144,60.5192,60.5985,13117.0
2019-08-13 14:30:00,76.42,76.51,76.39,76.39,22279.0,60.5985,60.6699,60.5747,60.5747,22279.0
2019-08-13 15:00:00,76.39,76.41,76.17,76.18,25630.0,60.5747,60.5906,60.4003,60.4082,25630.0
2019-08-13 15:30:00,76.16,76.16,76.04,76.14,76600.0,60.3923,60.3923,60.2972,60.3765,76600.0
2019-08-14 09:30:00,75.0,75.37,74.84,75.0,92309.0,59.4725,59.7659,59.3456,59.4725,92309.0
2019-08-14 10:00:00,74.98,75.0,74.55,74.61,75415.0,59.4566,59.4725,59.1157,59.1632,75415.0
2019-08-14 10:30:00,74.64,74.64,74.44,74.51,49785.0,59.187,59.187,59.0284,59.0839,49785.0
2019-08-14 11:00:00,74.53,74.54,74.24,74.47,40390.0,59.0998,59.1077,58.8698,59.0522,40390.0
2019-08-14 11:30:00,74.47,74.55,74.4,74.43,46958.0,59.0522,59.1157,58.9967,59.0205,46958.0
2019-08-14 12:00:00,74.41,74.42,74.3,74.36,26201.0,59.0046,59.0126,58.9174,58.965,26201.0
2019-08-14 12:30:00,74.35,74.53,74.04,74.07,39683.0,58.9571,59.0998,58.7112,58.735,39683.0
2019-08-14 13:00:00,74.02,74.48,73.99,74.43,64145.0,58.6954,59.0601,58.6716,59.0205,64145.0
2019-08-14 13:30:00,74.43,74.52,74.36,74.38,21082.0,59.0205,59.0919,58.965,58.9808,21082.0
2019-08-14 14:00:00,74.37,74.39,74.16,74.26,27998.0,58.9729,58.9888,58.8064,58.8857,27998.0
2019-08-14 14:30:00,74.27,74.38,74.16,74.25,57277.0,58.8936,58.9808,58.8064,58.8778,57277.0
2019-08-14 15:00:00,74.23,74.41,74.16,74.21,45286.0,58.8619,59.0046,58.8064,58.846,45286.0
2019-08-14 15:30:00,74.2,74.28,74.03,74.16,167614.0,58.8381,58.9016,58.7033,58.8064,167614.0
2019-08-15 09:30:00,74.12,74.44,73.61,74.44,85234.0,58.7747,59.0284,58.3703,59.0284,85234.0
2019-08-15 10:00:00,74.35,74.42,74.08,74.09,23712.0,58.9571,59.0126,58.743,58.7509,23712.0
2019-08-15 10:30:00,74.08,74.09,73.81,73.81,54172.0,58.743,58.7509,58.5289,58.5289,54172.0
2019-08-15 11:00:00,73.81,73.82,73.61,73.82,41420.0,58.5289,58.5368,58.3703,58.5368,41420.0
2019-08-15 11:30:00,73.85,74.15,73.85,74.15,19123.0,58.5606,58.7985,58.5606,58.7985,19123.0
2019-08-15 12:00:00,74.15,74.26,74.09,74.17,19381.0,58.7985,58.8857,58.7509,58.8143,19381.0
2019-08-15 12:30:00,74.2,74.21,74.06,74.09,12433.0,58.8381,58.846,58.7271,58.7509,12433.0
2019-08-15 13:00:00,74.11,74.14,74.03,74.06,20305.0,58.7667,58.7905,58.7033,58.7271,20305.0
2019-08-15 13:30:00,74.08,74.08,73.66,73.72,24732.0,58.743,58.743,58.4099,58.4575,24732.0
2019-08-15 14:00:00,73.7,73.9,73.64,73.77,32518.0,58.4416,58.6002,58.3941,58.4971,32518.0
2019-08-15 14:30:00,73.78,73.94,73.69,73.93,21689.0,58.5051,58.6319,58.4337,58.624,21689.0
2019-08-15 15:00:00,73.92,74.08,73.87,73.93,35625.0,58.6161,58.743,58.5764,58.624,35625.0
2019-08-15 15:30:00,73.92,74.24,73.92,74.13,127675.0,58.6161,58.8698,58.6161,58.7826,127675.0
2019-08-16 09:30:00,74.9,75.03,74.45,74.64,71967.0,59.3932,59.4963,59.0364,59.187,71967.0
2019-08-16 10:00:00,74.67,75.05,74.67,74.95,35301.0,59.2108,59.5121,59.2108,59.4328,35301.0
2019-08-16 10:30:00,74.97,75.19,74.97,75.19,64878.0,59.4487,59.6231,59.4487,59.6231,64878.0
2019-08-16 11:00:00,75.21,75.33,75.17,75.27,93563.0,59.639,59.7342,59.6073,59.6866,93563.0
2019-08-16 11:30:00,75.28,75.42,75.27,75.31,72327.0,59.6945,59.8055,59.6866,59.7183,72327.0
2019-08-16 12:00:00,75.31,75.31,75.09,75.19,29951.0,59.7183,59.7183,59.5439,59.6231,29951.0
2019-08-16 12:30:00,75.2,75.27,75.17,75.17,18952.0,59.6311,59.6866,59.6073,59.6073,18952.0
2019-08-16 13:00:00,75.17,75.21,75.09,75.16,21077.0,59.6073,59.639,59.5439,59.5994,21077.0
2019-08-16 13:30:00,75.17,75.19,75.02,75.06,21472.0,59.6073,59.6231,59.4883,59.5201,21472.0
2019-08-16 14:00:00,75.08,75.18,75.03,75.15,21119.0,59.5359,59.6152,59.4963,59.5914,21119.0
2019-08-16 14:30:00,75.14,75.14,75.01,75.03,23611.0,59.5835,59.5835,59.4804,59.4963,23611.0
2019-08-16 15:00:00,75.03,75.14,75.03,75.04,26489.0,59.4963,59.5835,59.4963,59.5042,26489.0
2019-08-16 15:30:00,75.04,75.17,75.02,75.15,93932.0,59.5042,59.6073,59.4883,59.5914,93932.0
2019-08-19 09:30:00,75.88,75.88,75.38,75.53,51890.0,60.1703,60.1703,59.7738,59.8928,51890.0
2019-08-19 10:00:00,75.53,75.61,75.33,75.41,44146.0,59.8928,59.9562,59.7342,59.7976,44146.0
2019-08-19 10:30:00,75.4,75.49,75.34,75.44,38386.0,59.7897,59.861,59.7421,59.8214,38386.0
2019-08-19 11:00:00,75.42,75.47,75.31,75.37,35630.0,59.8055,59.8452,59.7183,59.7659,35630.0
2019-08-19 11:30:00,75.35,75.49,75.33,75.37,61475.0,59.75,59.861,59.7342,59.7659,61475.0
2019-08-19 12:00:00,75.36,75.41,75.29,75.39,20695.0,59.758,59.7976,59.7024,59.7817,20695.0
2019-08-19 12:30:00,75.4,75.5,75.32,75.45,26043.0,59.7897,59.869,59.7262,59.8293,26043.0
2019-08-19 13:00:00,75.45,75.54,75.43,75.47,28471.0,59.8293,59.9007,59.8135,59.8452,28471.0
2019-08-19 13:30:00,75.46,75.47,75.33,75.35,22007.0,59.8373,59.8452,59.7342,59.75,22007.0
2019-08-19 14:00:00,75.34,75.43,75.33,75.43,20672.0,59.7421,59.8135,59.7342,59.8135,20672.0
2019-08-19 14:30:00,75.42,75.48,75.35,75.46,22988.0,59.8055,59.8531,59.75,59.8373,22988.0
2019-08-19 15:00:00,75.47,75.48,75.25,75.32,33559.0,59.8452,59.8531,59.6707,59.7262,33559.0
2019-08-19 15:30:00,75.32,75.51,75.32,75.33,120646.0,59.7262,59.8769,59.7262,59.7342,120646.0
2019-08-20 09:30:00,75.15,75.15,74.6,74.78,76963.0,59.5914,59.5914,59.1553,59.298,76963.0
2019-08-20 10:00:00,74.7,74.95,74.65,74.74,41627.0,59.2346,59.4328,59.1949,59.2663,41627.0
2019-08-20 10:30:00,74.73,74.89,74.53,74.89,38409.0,59.2584,59.3853,59.0998,59.3853,38409.0
2019-08-20 11:00:00,74.88,74.98,74.64,74.67,34961.0,59.3773,59.4566,59.187,59.2108,34961.0
2019-08-20 11:30:00,74.71,74.85,74.61,74.64,48072.0,59.2425,59.3535,59.1632,59.187,48072.0
2019-08-20 12:00:00,74.65,74.69,74.6,74.64,19913.0,59.1949,59.2267,59.1553,59.187,19913.0
2019-08-20 12:30:00,74.64,74.66,74.56,74.62,18647.0,59.187,59.2029,59.1236,59.1712,18647.0
2019-08-20 13:00:00,74.6,74.74,74.57,74.66,19788.0,59.1553,59.2663,59.1315,59.2029,19788.0
2019-08-20 13:30:00,74.65,74.65,74.49,74.55,23919.0,59.1949,59.1949,59.0681,59.1157,23919.0
2019-08-20 14:00:00,74.55,74.55,74.39,74.39,36541.0,59.1157,59.1157,58.9888,58.9888,36541.0
2019-08-20 14:30:00,74.39,74.52,74.36,74.44,27386.0,58.9888,59.0919,58.965,59.0284,27386.0
2019-08-20 15:00:00,74.42,74.57,74.34,74.56,49562.0,59.0126,59.1315,58.9491,59.1236,49562.0
2019-08-20 15:30:00,74.56,74.65,74.41,74.44,169687.0,59.1236,59.1949,59.0046,59.0284,169687.0
2019-08-21 09:30:00,74.07,75.9,74.07,74.92,177443.0,58.735,60.1862,58.735,59.409,177443.0
2019-08-21 10:00:00,74.95,75.27,74.69,75.09,68850.0,59.4328,59.6866,59.2267,59.5439,68850.0
2019-08-21 10:30:00,75.03,75.21,74.86,74.93,49801.0,59.4963,59.639,59.3615,59.417,49801.0
2019-08-21 11:00:00,74.95,75.19,74.94,75.03,39327.0,59.4328,59.6231,59.4249,59.4963,39327.0
2019-08-21 11:30:00,75.04,75.04,74.89,75.01,34356.0,59.5042,59.5042,59.3853,59.4804,34356.0
2019-08-21 12:00:00,75.04,75.04,74.81,74.83,23862.0,59.5042,59.5042,59.3218,59.3377,23862.0
2019-08-21 12:30:00,74.83,75.02,74.81,75.02,27213.0,59.3377,59.4883,59.3218,59.4883,27213.0
2019-08-21 13:00:00,75.03,75.05,74.97,75.02,24590.0,59.4963,59.5121,59.4487,59.4883,24590.0
2019-08-21 13:30:00,75.01,75.01,74.72,74.72,34183.0,59.4804,59.4804,59.2505,59.2505,34183.0
2019-08-21 14:00:00,74.72,75.02,74.69,74.95,42632.0,59.2505,59.4883,59.2267,59.4328,42632.0
2019-08-21 14:30:00,74.95,75.2,74.88,75.16,89401.0,59.4328,59.6311,59.3773,59.5994,89401.0
2019-08-21 15:00:00,75.15,75.63,75.15,75.24,140710.0,59.5914,59.9721,59.5914,59.6628,140710.0
2019-08-21 15:30:00,75.25,75.33,75.01,75.05,256425.0,59.6707,59.7342,59.4804,59.5121,256425.0
2019-08-22 09:30:00,75.3,75.47,75.06,75.29,89672.0,59.7104,59.8452,59.5201,59.7024,89672.0
2019-08-22 10:00:00,75.3,75.37,75.2,75.23,58282.0,59.7104,59.7659,59.6311,59.6549,58282.0
2019-08-22 10:30:00,75.22,75.23,74.85,74.85,41712.0,59.6469,59.6549,59.3535,59.3535,41712.0
2019-08-22 11:00:00,74.93,75.11,74.86,74.92,30732.0,59.417,59.5597,59.3615,59.409,30732.0
2019-08-22 11:30:00,74.94,75.09,74.92,75.01,28067.0,59.4249,59.5439,59.409,59.4804,28067.0
2019-08-22 12:00:00,75.0,75.16,74.99,75.03,31141.0,59.4725,59.5994,59.4646,59.4963,31141.0
2019-08-22 12:30:00,75.02,75.07,74.96,74.97,20808.0,59.4883,59.528,59.4408,59.4487,20808.0
2019-08-22 13:00:00,74.97,75.1,74.97,75.06,22677.0,59.4487,59.5518,59.4487,59.5201,22677.0
2019-08-22 13:30:00,75.06,75.09,74.96,75.0,42952.0,59.5201,59.5439,59.4408,59.4725,42952.0
2019-08-22 14:00:00,75.01,75.03,74.83,74.83,31028.0,59.4804,59.4963,59.3377,59.3377,31028.0
2019-08-22 14:30:00,74.84,74.86,74.75,74.76,33761.0,59.3456,59.3615,59.2742,59.2822,33761.0
2019-08-22 15:00:00,74.77,74.8,74.67,74.74,57112.0,59.2901,59.3139,59.2108,59.2663,57112.0
2019-08-22 15:30:00,74.73,74.87,74.67,74.68,174415.0,59.2584,59.3694,59.2108,59.2187,174415.0
2019-08-23 09:30:00,74.46,74.6,74.28,74.4,54306.0,59.0443,59.1553,58.9016,58.9967,54306.0
2019-08-23 10:00:00,74.36,74.73,74.31,74.58,44241.0,58.965,59.2584,58.9253,59.1394,44241.0
2019-08-23 10:30:00,74.59,74.82,74.59,74.6,47046.0,59.1474,59.3298,59.1474,59.1553,47046.0
2019-08-23 11:00:00,74.63,74.64,73.9,74.03,44651.0,59.1791,59.187,58.6002,58.7033,44651.0
2019-08-23 11:30:00,73.95,74.0,73.75,73.77,33969.0,58.6399,58.6795,58.4813,58.4971,33969.0
2019-08-23 12:00:00,73.76,73.95,73.71,73.88,45254.0,58.4892,58.6399,58.4496,58.5844,45254.0
2019-08-23 12:30:00,73.91,73.99,73.77,73.82,24317.0,58.6082,58.6716,58.4971,58.5368,24317.0
2019-08-23 13:00:00,73.82,73.9,73.68,73.69,53158.0,58.5368,58.6002,58.4258,58.4337,53158.0
2019-08-23 13:30:00,73.68,73.79,73.67,73.76,23686.0,58.4258,58.513,58.4178,58.4892,23686.0
2019-08-23 14:00:00,73.76,73.8,73.69,73.72,21899.0,58.4892,58.5209,58.4337,58.4575,21899.0
2019-08-23 14:30:00,73.73,73.79,73.56,73.62,33811.0,58.4654,58.513,58.3306,58.3782,33811.0
2019-08-23 15:00:00,73.6,73.7,73.47,73.49,41485.0,58.3623,58.4416,58.2592,58.2751,41485.0
2019-08-23 15:30:00,73.48,73.51,73.19,73.46,175025.0,58.2672,58.291,58.0372,58.2513,175025.0
2019-08-26 09:30:00,73.9,74.29,73.71,73.87,66244.0,58.6002,58.9095,58.4496,58.5764,66244.0
2019-08-26 10:00:00,73.89,73.89,73.58,73.67,30450.0,58.5923,58.5923,58.3465,58.4178,30450.0
2019-08-26 10:30:00,73.68,73.79,73.62,73.7,35504.0,58.4258,58.513,58.3782,58.4416,35504.0
2019-08-26 11:00:00,73.69,73.89,73.65,73.8,18508.0,58.4337,58.5923,58.402,58.5209,18508.0
2019-08-26 11:30:00,73.81,73.88,73.64,73.68,26417.0,58.5289,58.5844,58.3941,58.4258,26417.0
2019-08-26 12:00:00,73.69,73.88,73.68,73.82,17573.0,58.4337,58.5844,58.4258,58.5368,17573.0
2019-08-26 12:30:00,73.83,73.95,73.8,73.92,13682.0,58.5447,58.6399,58.5209,58.6161,13682.0
2019-08-26 13:00:00,73.91,73.91,73.78,73.86,21166.0,58.6082,58.6082,58.5051,58.5685,21166.0
2019-08-26 13:30:00,73.85,73.88,73.76,73.76,24721.0,58.5606,58.5844,58.4892,58.4892,24721.0
2019-08-26 14:00:00,73.76,73.76,73.6,73.61,36877.0,58.4892,58.4892,58.3623,58.3703,36877.0
2019-08-26 14:30:00,73.61,73.87,73.6,73.77,28332.0,58.3703,58.5764,58.3623,58.4971,28332.0
2019-08-26 15:00:00,73.77,73.87,73.74,73.75,50859.0,58.4971,58.5764,58.4733,58.4813,50859.0
2019-08-26 15:30:00,73.75,73.9,73.6,73.9,120407.0,58.4813,58.6002,58.3623,58.6002,120407.0
2019-08-27 09:30:00,73.99,74.27,73.81,73.98,76482.0,58.6716,58.8936,58.5289,58.6637,76482.0
2019-08-27 10:00:00,73.96,74.0,73.82,73.83,31241.0,58.6478,58.6795,58.5368,58.5447,31241.0
2019-08-27 10:30:00,73.77,73.97,73.58,73.58,22947.0,58.4971,58.6557,58.3465,58.3465,22947.0
2019-08-27 11:00:00,73.58,73.73,73.51,73.52,21895.0,58.3465,58.4654,58.291,58.2989,21895.0
2019-08-27 11:30:00,73.55,73.74,73.52,73.59,25680.0,58.3227,58.4733,58.2989,58.3544,25680.0
2019-08-27 12:00:00,73.58,73.71,73.53,73.68,25326.0,58.3465,58.4496,58.3068,58.4258,25326.0
2019-08-27 12:30:00,73.68,73.68,73.4,73.41,18067.0,58.4258,58.4258,58.2037,58.2117,18067.0
2019-08-27 13:00:00,73.37,73.62,73.37,73.61,17936.0,58.18,58.3782,58.18,58.3703,17936.0
2019-08-27 13:30:00,73.59,73.79,73.57,73.68,23459.0,58.3544,58.513,58.3385,58.4258,23459.0
2019-08-27 14:00:00,73.67,73.75,73.59,73.6,23093.0,58.4178,58.4813,58.3544,58.3623,23093.0
2019-08-27 14:30:00,73.59,73.67,73.51,73.65,22622.0,58.3544,58.4178,58.291,58.402,22622.0
2019-08-27 15:00:00,73.67,73.77,73.61,73.76,55449.0,58.4178,58.4971,58.3703,58.4892,55449.0
2019-08-27 15:30:00,73.75,73.76,73.56,73.6,141493.0,58.4813,58.4892,58.3306,58.3623,141493.0
2019-08-28 09:30:00,73.5,73.89,73.45,73.72,58962.0,58.283,58.5923,58.2434,58.4575,58962.0
2019-08-28 10:00:00,73.73,73.75,73.62,73.68,28754.0,58.4654,58.4813,58.3782,58.4258,28754.0
2019-08-28 10:30:00,73.72,74.03,73.68,73.96,32028.0,58.4575,58.7033,58.4258,58.6478,32028.0
2019-08-28 11:00:00,73.96,74.28,73.89,74.27,33050.0,58.6478,58.9016,58.5923,58.8936,33050.0
2019-08-28 11:30:00,74.26,74.28,74.07,74.08,13779.0,58.8857,58.9016,58.735,58.743,13779.0
2019-08-28 12:00:00,74.08,74.21,74.05,74.18,16412.0,58.743,58.846,58.7192,58.8223,16412.0
2019-08-28 12:30:00,74.19,74.27,74.18,74.26,24928.0,58.8302,58.8936,58.8223,58.8857,24928.0
2019-08-28 13:00:00,74.25,74.25,74.12,74.17,16252.0,58.8778,58.8778,58.7747,58.8143,16252.0
2019-08-28 13:30:00,74.16,74.24,74.09,74.11,32132.0,58.8064,58.8698,58.7509,58.7667,32132.0
2019-08-28 14:00:00,74.12,74.18,74.09,74.16,10693.0,58.7747,58.8223,58.7509,58.8064,10693.0
2019-08-28 14:30:00,74.16,74.16,74.05,74.08,14483.0,58.8064,58.8064,58.7192,58.743,14483.0
2019-08-28 15:00:00,74.08,74.14,74.02,74.09,24749.0,58.743,58.7905,58.6954,58.7509,24749.0
2019-08-28 15:30:00,74.07,74.07,73.78,73.91,117704.0,58.735,58.735,58.5051,58.6082,117704.0
2019-08-29 09:30:00,74.19,74.73,74.19,74.67,53448.0,58.8302,59.2584,58.8302,59.2108,53448.0
2019-08-29 10:00:00,74.66,74.8,74.65,74.73,42206.0,59.2029,59.3139,59.1949,59.2584,42206.0
2019-08-29 10:30:00,74.74,74.77,74.42,74.65,29360.0,59.2663,59.2901,59.0126,59.1949,29360.0
2019-08-29 11:00:00,74.65,74.97,74.64,74.97,31468.0,59.1949,59.4487,59.187,59.4487,31468.0
2019-08-29 11:30:00,74.97,75.06,74.82,74.88,30967.0,59.4487,59.5201,59.3298,59.3773,30967.0
2019-08-29 12:00:00,74.88,75.01,74.85,74.95,20248.0,59.3773,59.4804,59.3535,59.4328,20248.0
2019-08-29 12:30:00,74.94,75.0,74.89,74.94,25447.0,59.4249,59.4725,59.3853,59.4249,25447.0
2019-08-29 13:00:00,74.93,74.99,74.89,74.96,22028.0,59.417,59.4646,59.3853,59.4408,22028.0
2019-08-29 13:30:00,74.98,75.03,74.96,74.99,11874.0,59.4566,59.4963,59.4408,59.4646,11874.0
2019-08-29 14:00:00,75.03,75.14,75.01,75.11,20733.0,59.4963,59.5835,59.4804,59.5597,20733.0
2019-08-29 14:30:00,75.09,75.15,74.94,74.95,23746.0,59.5439,59.5914,59.4249,59.4328,23746.0
2019-08-29 15:00:00,74.96,74.96,74.79,74.79,35226.0,59.4408,59.4408,59.306,59.306,35226.0
2019-08-29 15:30:00,74.8,74.82,74.66,74.8,118235.0,59.3139,59.3298,59.2029,59.3139,118235.0
2019-08-30 09:30:00,75.06,75.44,75.05,75.13,51280.0,59.5201,59.8214,59.5121,59.5756,51280.0
2019-08-30 10:00:00,75.14,75.21,74.98,75.08,36888.0,59.5835,59.639,59.4566,59.5359,36888.0
2019-08-30 10:30:00,75.05,75.12,74.82,75.02,41154.0,59.5121,59.5676,59.3298,59.4883,41154.0
2019-08-30 11:00:00,75.02,75.04,74.72,74.79,22671.0,59.4883,59.5042,59.2505,59.306,22671.0
2019-08-30 11:30:00,74.81,74.97,74.81,74.89,20987.0,59.3218,59.4487,59.3218,59.3853,20987.0
2019-08-30 12:00:00,74.88,74.93,74.83,74.89,16141.0,59.3773,59.417,59.3377,59.3853,16141.0
2019-08-30 12:30:00,74.88,74.88,74.77,74.83,15791.0,59.3773,59.3773,59.2901,59.3377,15791.0
2019-08-30 13:00:00,74.85,74.85,74.68,74.73,39885.0,59.3535,59.3535,59.2187,59.2584,39885.0
2019-08-30 13:30:00,74.73,74.74,74.65,74.69,15594.0,59.2584,59.2663,59.1949,59.2267,15594.0
2019-08-30 14:00:00,74.69,74.78,74.68,74.69,21679.0,59.2267,59.298,59.2187,59.2267,21679.0
2019-08-30 14:30:00,74.7,74.75,74.66,74.73,19132.0,59.2346,59.2742,59.2029,59.2584,19132.0
2019-08-30 15:00:00,74.73,74.75,74.64,74.72,30827.0,59.2584,59.2742,59.187,59.2505,30827.0
2019-08-30 15:30:00,74.73,74.82,74.62,74.69,140686.0,59.2584,59.3298,59.1712,59.2267,140686.0
2019-09-03 09:30:00,74.58,74.58,74.11,74.25,43710.0,59.1394,59.1394,58.7667,58.8778,43710.0
2019-09-03 10:00:00,74.25,74.25,73.76,74.11,74402.0,58.8778,58.8778,58.4892,58.7667,74402.0
2019-09-03 10:30:00,74.1,74.26,73.97,74.26,39773.0,58.7588,58.8857,58.6557,58.8857,39773.0
2019-09-03 11:00:00,74.26,74.26,73.99,74.16,28685.0,58.8857,58.8857,58.6716,58.8064,28685.0
2019-09-03 11:30:00,74.15,74.47,74.12,74.28,24116.0,58.7985,59.0522,58.7747,58.9016,24116.0
2019-09-03 12:00:00,74.27,74.28,74.06,74.17,24589.0,58.8936,58.9016,58.7271,58.8143,24589.0
2019-09-03 12:30:00,74.14,74.21,74.09,74.13,17261.0,58.7905,58.846,58.7509,58.7826,17261.0
2019-09-03 13:00:00,74.13,74.25,74.12,74.22,17777.0,58.7826,58.8778,58.7747,58.854,17777.0
2019-09-03 13:30:00,74.21,74.25,74.17,74.19,13324.0,58.846,58.8778,58.8143,58.8302,13324.0
2019-09-03 14:00:00,74.19,74.28,74.18,74.25,13364.0,58.8302,58.9016,58.8223,58.8778,13364.0
2019-09-03 14:30:00,74.25,74.38,74.25,74.35,13546.0,58.8778,58.9808,58.8778,58.9571,13546.0
2019-09-03 15:00:00,74.36,74.48,74.29,74.42,19680.0,58.965,59.0601,58.9095,59.0126,19680.0
2019-09-03 15:30:00,74.42,74.61,74.38,74.51,83278.0,59.0126,59.1632,58.9808,59.0839,83278.0
2019-09-04 09:30:00,75.0,75.15,74.79,74.94,59473.0,59.4725,59.5914,59.306,59.4249,59473.0
2019-09-04 10:00:00,74.95,75.32,74.95,75.1,89552.0,59.4328,59.7262,59.4328,59.5518,89552.0
2019-09-04 10:30:00,75.09,75.21,75.03,75.09,35789.0,59.5439,59.639,59.4963,59.5439,35789.0
2019-09-04 11:00:00,75.09,75.16,74.87,75.03,43512.0,59.5439,59.5994,59.3694,59.4963,43512.0
2019-09-04 11:30:00,75.04,75.07,74.86,74.87,21384.0,59.5042,59.528,59.3615,59.3694,21384.0
2019-09-04 12:00:00,74.88,74.97,74.83,74.83,19471.0,59.3773,59.4487,59.3377,59.3377,19471.0
2019-09-04 12:30:00,74.84,74.99,74.8,74.98,20200.0,59.3456,59.4646,59.3139,59.4566,20200.0
2019-09-04 13:00:00,74.97,75.09,74.93,75.08,27431.0,59.4487,59.5439,59.417,59.5359,27431.0
2019-09-04 13:30:00,75.07,75.08,74.92,74.95,28183.0,59.528,59.5359,59.409,59.4328,28183.0
2019-09-04 14:00:00,74.95,75.12,74.95,75.1,55937.0,59.4328,59.5676,59.4328,59.5518,55937.0
2019-09-04 14:30:00,75.09,75.15,75.08,75.11,23292.0,59.5439,59.5914,59.5359,59.5597,23292.0
2019-09-04 15:00:00,75.11,75.16,75.04,75.13,28173.0,59.5597,59.5994,59.5042,59.5756,28173.0
2019-09-04 15:30:00,75.12,75.14,75.02,75.14,72475.0,59.5676,59.5835,59.4883,59.5835,72475.0
2019-09-05 09:30:00,75.57,76.18,75.57,76.17,67436.0,59.9245,60.4082,59.9245,60.4003,67436.0
2019-09-05 10:00:00,76.17,76.48,76.17,76.4,53670.0,60.4003,60.6461,60.4003,60.5826,53670.0
2019-09-05 10:30:00,76.37,76.42,76.26,76.3,29121.0,60.5589,60.5985,60.4716,60.5033,29121.0
2019-09-05 11:00:00,76.34,76.37,76.16,76.24,22818.0,60.5351,60.5589,60.3923,60.4558,22818.0
2019-09-05 11:30:00,76.24,76.27,76.11,76.13,40503.0,60.4558,60.4796,60.3527,60.3685,40503.0
2019-09-05 12:00:00,76.13,76.19,76.0,76.05,25412.0,60.3685,60.4161,60.2655,60.3051,25412.0
2019-09-05 12:30:00,76.04,76.21,76.03,76.18,24103.0,60.2972,60.432,60.2892,60.4082,24103.0
2019-09-05 13:00:00,76.18,76.24,76.14,76.17,22172.0,60.4082,60.4558,60.3765,60.4003,22172.0
2019-09-05 13:30:00,76.15,76.17,76.12,76.15,10912.0,60.3844,60.4003,60.3606,60.3844,10912.0
2019-09-05 14:00:00,76.16,76.17,76.09,76.13,15327.0,60.3923,60.4003,60.3368,60.3685,15327.0
2019-09-05 14:30:00,76.14,76.16,76.07,76.11,38395.0,60.3765,60.3923,60.321,60.3527,38395.0
2019-09-05 15:00:00,76.13,76.13,76.04,76.09,41966.0,60.3685,60.3685,60.2972,60.3368,41966.0
2019-09-05 15:30:00,76.09,76.14,76.02,76.06,100633.0,60.3368,60.3765,60.2813,60.313,100633.0
2019-09-06 09:30:00,76.33,76.52,76.15,76.39,45482.0,60.5271,60.6778,60.3844,60.5747,45482.0
2019-09-06 10:00:00,76.4,76.55,76.38,76.46,24088.0,60.5826,60.7016,60.5668,60.6302,24088.0
2019-09-06 10:30:00,76.47,76.56,76.41,76.47,28618.0,60.6381,60.7095,60.5906,60.6381,28618.0
2019-09-06 11:00:00,76.49,76.5,76.34,76.39,34698.0,60.654,60.6619,60.5351,60.5747,34698.0
2019-09-06 11:30:00,76.39,76.48,76.36,76.39,19276.0,60.5747,60.6461,60.5509,60.5747,19276.0
2019-09-06 12:00:00,76.38,76.48,76.35,76.47,11923.0,60.5668,60.6461,60.543,60.6381,11923.0
2019-09-06 12:30:00,76.45,76.47,76.38,76.43,29187.0,60.6223,60.6381,60.5668,60.6064,29187.0
2019-09-06 13:00:00,76.43,76.62,76.43,76.62,25653.0,60.6064,60.7571,60.6064,60.7571,25653.0
2019-09-06 13:30:00,76.61,76.68,76.55,76.65,24698.0,60.7492,60.8047,60.7016,60.7809,24698.0
2019-09-06 14:00:00,76.66,76.68,76.48,76.5,36880.0,60.7888,60.8047,60.6461,60.6619,36880.0
2019-09-06 14:30:00,76.51,76.6,76.47,76.49,16754.0,60.6699,60.7412,60.6381,60.654,16754.0
2019-09-06 15:00:00,76.51,76.55,76.47,76.54,20509.0,60.6699,60.7016,60.6381,60.6937,20509.0
2019-09-06 15:30:00,76.55,76.58,76.49,76.55,69848.0,60.7016,60.7254,60.654,60.7016,69848.0
2019-09-09 09:30:00,76.89,76.98,76.63,76.65,90415.0,60.9712,61.0426,60.765,60.7809,90415.0
2019-09-09 10:00:00,76.66,76.86,76.58,76.66,56979.0,60.7888,60.9474,60.7254,60.7888,56979.0
2019-09-09 10:30:00,76.65,76.88,76.64,76.87,43952.0,60.7809,60.9633,60.773,60.9553,43952.0
2019-09-09 11:00:00,76.87,76.89,76.71,76.82,27321.0,60.9553,60.9712,60.8285,60.9157,27321.0
2019-09-09 11:30:00,76.81,76.89,76.76,76.81,19871.0,60.9078,60.9712,60.8681,60.9078,19871.0
2019-09-09 12:00:00,76.8,76.81,76.56,76.58,32258.0,60.8998,60.9078,60.7095,60.7254,32258.0
2019-09-09 12:30:00,76.57,76.65,76.54,76.63,20726.0,60.7174,60.7809,60.6937,60.765,20726.0
2019-09-09 13:00:00,76.64,76.64,76.52,76.57,19621.0,60.773,60.773,60.6778,60.7174,19621.0
2019-09-09 13:30:00,76.56,76.61,76.52,76.6,20947.0,60.7095,60.7492,60.6778,60.7412,20947.0
2019-09-09 14:00:00,76.6,76.69,76.56,76.68,28814.0,60.7412,60.8126,60.7095,60.8047,28814.0
2019-09-09 14:30:00,76.68,76.75,76.67,76.7,46591.0,60.8047,60.8602,60.7967,60.8205,46591.0
2019-09-09 15:00:00,76.7,76.81,76.7,76.78,33313.0,60.8205,60.9078,60.8205,60.884,33313.0
2019-09-09 15:30:00,76.78,76.97,76.71,76.89,137955.0,60.884,61.0346,60.8285,60.9712,137955.0
2019-09-10 09:30:00,76.91,77.32,76.81,77.31,74977.0,60.9871,61.3122,60.9078,61.3042,74977.0
2019-09-10 10:00:00,77.33,77.6,77.27,77.59,80445.0,61.3201,61.5342,61.2725,61.5263,80445.0
2019-09-10 10:30:00,77.59,77.6,77.33,77.38,29726.0,61.5263,61.5342,61.3201,61.3597,29726.0
2019-09-10 11:00:00,77.39,77.59,77.38,77.39,28746.0,61.3677,61.5263,61.3597,61.3677,28746.0
2019-09-10 11:30:00,77.41,77.81,77.4,77.65,50745.0,61.3835,61.7007,61.3756,61.5738,50745.0
2019-09-10 12:00:00,77.69,77.8,77.53,77.8,25439.0,61.6056,61.6928,61.4787,61.6928,25439.0
2019-09-10 12:30:00,77.8,77.97,77.76,77.9,20355.0,61.6928,61.8276,61.6611,61.7721,20355.0
2019-09-10 13:00:00,77.9,77.95,77.83,77.94,31179.0,61.7721,61.8117,61.7166,61.8038,31179.0
2019-09-10 13:30:00,77.94,77.96,77.88,77.89,20596.0,61.8038,61.8197,61.7562,61.7642,20596.0
2019-09-10 14:00:00,77.88,77.94,77.8,77.94,27920.0,61.7562,61.8038,61.6928,61.8038,27920.0
2019-09-10 14:30:00,77.94,78.0,77.79,77.81,32063.0,61.8038,61.8514,61.6849,61.7007,32063.0
2019-09-10 15:00:00,77.81,77.82,77.67,77.77,39433.0,61.7007,61.7087,61.5897,61.669,39433.0
2019-09-10 15:30:00,77.77,77.9,77.74,77.85,86567.0,61.669,61.7721,61.6452,61.7324,86567.0
2019-09-11 09:30:00,77.36,77.88,77.16,77.51,212609.0,61.3439,61.7562,61.1853,61.4628,212609.0
2019-09-11 10:00:00,77.51,77.66,77.42,77.6,99178.0,61.4628,61.5818,61.3915,61.5342,99178.0
2019-09-11 10:30:00,77.58,77.95,77.58,77.91,132377.0,61.5183,61.8117,61.5183,61.78,132377.0
2019-09-11 11:00:00,77.92,77.92,77.5,77.73,98351.0,61.7879,61.7879,61.4549,61.6373,98351.0
2019-09-11 11:30:00,77.74,77.81,77.69,77.8,49843.0,61.6452,61.7007,61.6056,61.6928,49843.0
2019-09-11 12:00:00,77.81,77.87,77.78,77.8,37343.0,61.7007,61.7483,61.6769,61.6928,37343.0
2019-09-11 12:30:00,77.79,78.05,77.78,78.03,116075.0,61.6849,61.891,61.6769,61.8752,116075.0
2019-09-11 13:00:00,78.03,78.09,77.98,78.07,127569.0,61.8752,61.9228,61.8355,61.9069,127569.0
2019-09-11 13:30:00,78.07,78.25,78.07,78.2,143843.0,61.9069,62.0496,61.9069,62.01,143843.0
2019-09-11 14:00:00,78.2,78.28,78.15,78.22,119672.0,62.01,62.0734,61.9703,62.0258,119672.0
2019-09-11 14:30:00,78.23,78.35,78.17,78.21,115821.0,62.0338,62.1289,61.9862,62.0179,115821.0
2019-09-11 15:00:00,78.21,78.31,78.15,78.16,115504.0,62.0179,62.0972,61.9703,61.9783,115504.0
2019-09-11 15:30:00,78.17,78.25,78.06,78.25,121597.0,61.9862,62.0496,61.899,62.0496,121597.0
2019-09-12 09:30:00,77.92,78.28,77.81,78.25,93061.0,61.7879,62.0734,61.7007,62.0496,93061.0
2019-09-12 10:00:00,78.25,78.64,78.23,78.36,170769.0,62.0496,62.3589,62.0338,62.1369,170769.0
2019-09-12 10:30:00,78.35,78.56,78.25,78.47,126837.0,62.1289,62.2954,62.0496,62.2241,126837.0
2019-09-12 11:00:00,78.48,78.65,78.39,78.61,80777.0,62.232,62.3668,62.1606,62.3351,80777.0
2019-09-12 11:30:00,78.62,78.72,78.59,78.69,111248.0,62.343,62.4223,62.3192,62.3985,111248.0
2019-09-12 12:00:00,78.69,78.79,78.62,78.71,86984.0,62.3985,62.4778,62.343,62.4144,86984.0
2019-09-12 12:30:00,78.71,78.77,78.65,78.69,127287.0,62.4144,62.462,62.3668,62.3985,127287.0
2019-09-12 13:00:00,78.69,78.91,78.68,78.86,159855.0,62.3985,62.573,62.3906,62.5333,159855.0
2019-09-12 13:30:00,78.86,78.91,78.78,78.86,72001.0,62.5333,62.573,62.4699,62.5333,72001.0
2019-09-12 14:00:00,78.87,78.87,78.8,78.84,124997.0,62.5413,62.5413,62.4858,62.5175,124997.0
2019-09-12 14:30:00,78.84,79.0,78.78,78.8,217526.0,62.5175,62.6444,62.4699,62.4858,217526.0
2019-09-12 15:00:00,78.81,78.86,78.72,78.82,51851.0,62.4937,62.5333,62.4223,62.5016,51851.0
2019-09-12 15:30:00,78.83,78.87,78.73,78.78,146483.0,62.5095,62.5413,62.4303,62.4699,146483.0
2019-09-13 09:30:00,78.94,79.24,78.72,79.06,95636.0,62.5968,62.8347,62.4223,62.6919,95636.0
2019-09-13 10:00:00,79.06,79.28,79.02,79.25,165292.0,62.6919,62.8664,62.6602,62.8426,165292.0
2019-09-13 10:30:00,79.26,79.37,79.15,79.37,82427.0,62.8505,62.9377,62.7633,62.9377,82427.0
2019-09-13 11:00:00,79.36,79.46,79.33,79.42,121293.0,62.9298,63.0091,62.906,62.9774,121293.0
2019-09-13 11:30:00,79.42,79.49,79.37,79.46,123855.0,62.9774,63.0329,62.9377,63.0091,123855.0
2019-09-13 12:00:00,79.46,79.5,79.34,79.36,52771.0,63.0091,63.0408,62.914,62.9298,52771.0
2019-09-13 12:30:00,79.36,79.4,79.32,79.39,25614.0,62.9298,62.9615,62.8981,62.9536,25614.0
2019-09-13 13:00:00,79.41,79.51,79.39,79.49,45065.0,62.9695,63.0488,62.9536,63.0329,45065.0
2019-09-13 13:30:00,79.48,79.49,79.4,79.44,72051.0,63.025,63.0329,62.9615,62.9933,72051.0
2019-09-13 14:00:00,79.45,79.5,79.39,79.47,67408.0,63.0012,63.0408,62.9536,63.017,67408.0
2019-09-13 14:30:00,79.45,79.47,79.38,79.41,54892.0,63.0012,63.017,62.9457,62.9695,54892.0
2019-09-13 15:00:00,79.41,79.41,79.29,79.37,79635.0,62.9695,62.9695,62.8743,62.9377,79635.0
2019-09-13 15:30:00,79.37,79.4,79.3,79.32,157852.0,62.9377,62.9615,62.8822,62.8981,157852.0
2019-09-16 09:30:00,79.01,79.3,78.64,79.23,96353.0,62.6523,62.8822,62.3589,62.8267,96353.0
2019-09-16 10:00:00,79.22,79.44,79.22,79.3,67894.0,62.8188,62.9933,62.8188,62.8822,67894.0
2019-09-16 10:30:00,79.33,79.35,79.22,79.3,36490.0,62.906,62.9219,62.8188,62.8822,36490.0
2019-09-16 11:00:00,79.28,79.4,79.24,79.3,36286.0,62.8664,62.9615,62.8347,62.8822,36286.0
2019-09-16 11:30:00,79.28,79.31,79.13,79.15,24129.0,62.8664,62.8902,62.7474,62.7633,24129.0
2019-09-16 12:00:00,79.15,79.25,79.15,79.22,25642.0,62.7633,62.8426,62.7633,62.8188,25642.0
2019-09-16 12:30:00,79.22,79.28,79.17,79.23,39004.0,62.8188,62.8664,62.7792,62.8267,39004.0
2019-09-16 13:00:00,79.24,79.33,79.2,79.31,34511.0,62.8347,62.906,62.8029,62.8902,34511.0
2019-09-16 13:30:00,79.33,79.39,79.3,79.37,32479.0,62.906,62.9536,62.8822,62.9377,32479.0
2019-09-16 14:00:00,79.37,79.48,79.37,79.47,57838.0,62.9377,63.025,62.9377,63.017,57838.0
2019-09-16 14:30:00,79.46,79.55,79.43,79.45,27134.0,63.0091,63.0805,62.9853,63.0012,27134.0
2019-09-16 15:00:00,79.46,79.61,79.46,79.54,59133.0,63.0091,63.1281,63.0091,63.0726,59133.0
2019-09-16 15:30:00,79.54,79.57,79.49,79.51,99165.0,63.0726,63.0963,63.0329,63.0488,99165.0
2019-09-17 09:30:00,79.29,79.39,78.97,79.35,74897.0,62.8743,62.9536,62.6206,62.9219,74897.0
2019-09-17 10:00:00,79.36,79.62,79.34,79.62,45750.0,62.9298,63.136,62.914,63.136,45750.0
2019-09-17 10:30:00,79.62,79.8,79.57,79.78,41999.0,63.136,63.2787,63.0963,63.2629,41999.0
2019-09-17 11:00:00,79.79,79.86,79.61,79.77,32789.0,63.2708,63.3263,63.1281,63.2549,32789.0
2019-09-17 11:30:00,79.78,79.79,79.65,79.71,17692.0,63.2629,63.2708,63.1598,63.2074,17692.0
2019-09-17 12:00:00,79.72,79.77,79.68,79.72,26983.0,63.2153,63.2549,63.1836,63.2153,26983.0
2019-09-17 12:30:00,79.74,79.89,79.7,79.89,31984.0,63.2311,63.3501,63.1994,63.3501,31984.0
2019-09-17 13:00:00,79.89,80.08,79.88,80.05,64305.0,63.3501,63.5008,63.3422,63.477,64305.0
2019-09-17 13:30:00,80.05,80.25,80.05,80.23,53403.0,63.477,63.6356,63.477,63.6197,53403.0
2019-09-17 14:00:00,80.25,80.35,80.24,80.34,67406.0,63.6356,63.7149,63.6276,63.7069,67406.0
2019-09-17 14:30:00,80.34,80.35,79.97,80.01,52081.0,63.7069,63.7149,63.4135,63.4452,52081.0
2019-09-17 15:00:00,80.02,80.05,79.9,79.97,36839.0,63.4532,63.477,63.358,63.4135,36839.0
2019-09-17 15:30:00,79.97,80.04,79.9,79.95,97460.0,63.4135,63.469,63.358,63.3977,97460.0
2019-09-18 09:30:00,79.8,80.17,79.8,80.07,69846.0,63.2787,63.5721,63.2787,63.4928,69846.0
2019-09-18 10:00:00,80.06,80.26,80.01,80.26,67072.0,63.4849,63.6435,63.4452,63.6435,67072.0
2019-09-18 10:30:00,80.27,80.28,80.08,80.09,41591.0,63.6514,63.6593,63.5008,63.5087,41591.0
2019-09-18 11:00:00,80.07,80.13,79.97,80.04,59621.0,63.4928,63.5404,63.4135,63.469,59621.0
2019-09-18 11:30:00,80.03,80.05,79.92,80.01,40120.0,63.4611,63.477,63.3739,63.4452,40120.0
2019-09-18 12:00:00,80.01,80.02,79.94,80.01,34333.0,63.4452,63.4532,63.3897,63.4452,34333.0
2019-09-18 12:30:00,80.01,80.07,79.98,79.99,23493.0,63.4452,63.4928,63.4215,63.4294,23493.0
2019-09-18 13:00:00,79.99,79.99,79.87,79.92,37009.0,63.4294,63.4294,63.3342,63.3739,37009.0
2019-09-18 13:30:00,79.9,80.0,79.83,79.98,32612.0,63.358,63.4373,63.3025,63.4215,32612.0
2019-09-18 14:00:00,79.99,80.07,79.78,79.87,64273.0,63.4294,63.4928,63.2629,63.3342,64273.0
2019-09-18 14:30:00,79.87,79.98,79.76,79.92,39115.0,63.3342,63.4215,63.247,63.3739,39115.0
2019-09-18 15:00:00,79.91,80.03,79.89,79.98,60615.0,63.366,63.4611,63.3501,63.4215,60615.0
2019-09-18 15:30:00,79.98,80.15,79.98,80.03,101276.0,63.4215,63.5563,63.4215,63.4611,101276.0
2019-09-19 09:30:00,80.02,80.42,80.02,80.41,53315.0,63.4532,63.7704,63.4532,63.7624,53315.0
2019-09-19 10:00:00,80.39,80.56,80.35,80.48,49788.0,63.7466,63.8814,63.7149,63.8179,49788.0
2019-09-19 10:30:00,80.47,80.59,80.42,80.53,41754.0,63.81,63.9052,63.7704,63.8576,41754.0
2019-09-19 11:00:00,80.53,80.69,80.52,80.65,34568.0,63.8576,63.9845,63.8497,63.9527,34568.0
2019-09-19 11:30:00,80.64,80.68,80.61,80.65,27644.0,63.9448,63.9765,63.921,63.9527,27644.0
2019-09-19 12:00:00,80.66,80.7,80.57,80.59,34194.0,63.9607,63.9924,63.8893,63.9052,34194.0
2019-09-19 12:30:00,80.57,80.75,80.57,80.73,44792.0,63.8893,64.032,63.8893,64.0162,44792.0
2019-09-19 13:00:00,80.73,80.8,80.72,80.77,42188.0,64.0162,64.0717,64.0083,64.0479,42188.0
2019-09-19 13:30:00,80.77,80.82,80.71,80.79,31843.0,64.0479,64.0876,64.0003,64.0638,31843.0
2019-09-19 14:00:00,80.79,80.85,80.7,80.75,33423.0,64.0638,64.1113,63.9924,64.032,33423.0
2019-09-19 14:30:00,80.75,80.78,80.65,80.65,43067.0,64.032,64.0558,63.9527,63.9527,43067.0
2019-09-19 15:00:00,80.65,80.76,80.64,80.71,93969.0,63.9527,64.04,63.9448,64.0003,93969.0
2019-09-19 15:30:00,80.71,80.72,80.52,80.59,136343.0,64.0003,64.0083,63.8497,63.9052,136343.0
2019-09-20 09:30:00,80.62,80.75,80.59,80.68,66487.0,63.929,64.032,63.9052,63.9765,66487.0
2019-09-20 10:00:00,80.68,80.86,80.65,80.82,50517.0,63.9765,64.1193,63.9527,64.0876,50517.0
2019-09-20 10:30:00,80.82,81.04,80.77,81.03,45655.0,64.0876,64.262,64.0479,64.2541,45655.0
2019-09-20 11:00:00,81.0,81.13,80.95,81.13,37855.0,64.2303,64.3334,64.1906,64.3334,37855.0
2019-09-20 11:30:00,81.11,81.12,81.06,81.09,32619.0,64.3175,64.3254,64.2779,64.3017,32619.0
2019-09-20 12:00:00,81.09,81.24,81.09,81.2,48208.0,64.3017,64.4206,64.3017,64.3889,48208.0
2019-09-20 12:30:00,81.2,81.26,81.18,81.25,29886.0,64.3889,64.4365,64.373,64.4285,29886.0
2019-09-20 13:00:00,81.25,81.45,81.18,81.35,157012.0,64.4285,64.5871,64.373,64.5078,157012.0
2019-09-20 13:30:00,81.36,81.41,81.28,81.37,60728.0,64.5158,64.5554,64.4523,64.5237,60728.0
2019-09-20 14:00:00,81.39,81.48,81.38,81.44,43326.0,64.5395,64.6109,64.5316,64.5792,43326.0
2019-09-20 14:30:00,81.44,81.5,81.39,81.4,54292.0,64.5792,64.6268,64.5395,64.5475,54292.0
2019-09-20 15:00:00,81.39,81.41,81.28,81.31,77582.0,64.5395,64.5554,64.4523,64.4761,77582.0
2019-09-20 15:30:00,81.31,81.4,81.2,81.31,228261.0,64.4761,64.5475,64.3889,64.4761,228261.0
2019-09-23 09:30:00,80.87,81.2,80.87,81.04,76120.0,64.1272,64.3889,64.1272,64.262,76120.0
2019-09-23 10:00:00,81.0,81.02,80.74,80.89,63600.0,64.2303,64.2461,64.0241,64.1431,63600.0
2019-09-23 10:30:00,80.88,80.94,80.75,80.82,36861.0,64.1351,64.1827,64.032,64.0876,36861.0
2019-09-23 11:00:00,80.82,80.98,80.8,80.92,34866.0,64.0876,64.2144,64.0717,64.1668,34866.0
2019-09-23 11:30:00,80.94,80.95,80.84,80.9,23930.0,64.1827,64.1906,64.1034,64.151,23930.0
2019-09-23 12:00:00,80.89,80.9,80.8,80.84,17593.0,64.1431,64.151,64.0717,64.1034,17593.0
2019-09-23 12:30:00,80.85,80.91,80.8,80.83,25394.0,64.1113,64.1589,64.0717,64.0955,25394.0
2019-09-23 13:00:00,80.84,80.95,80.82,80.93,21721.0,64.1034,64.1906,64.0876,64.1748,21721.0
2019-09-23 13:30:00,80.93,80.95,80.87,80.93,32021.0,64.1748,64.1906,64.1272,64.1748,32021.0
2019-09-23 14:00:00,80.93,80.93,80.85,80.88,21833.0,64.1748,64.1748,64.1113,64.1351,21833.0
2019-09-23 14:30:00,80.88,80.97,80.87,80.92,43831.0,64.1351,64.2065,64.1272,64.1668,43831.0
2019-09-23 15:00:00,80.91,80.98,80.91,80.96,29336.0,64.1589,64.2144,64.1589,64.1986,29336.0
2019-09-23 15:30:00,80.95,81.02,80.89,80.98,93444.0,64.1906,64.2461,64.1431,64.2144,93444.0
2019-09-24 09:30:00,81.07,81.4,80.95,81.36,62506.0,64.2858,64.5475,64.1906,64.5158,62506.0
2019-09-24 10:00:00,81.38,81.39,81.19,81.27,31107.0,64.5316,64.5395,64.3809,64.4444,31107.0
2019-09-24 10:30:00,81.28,81.36,81.08,81.23,52812.0,64.4523,64.5158,64.2937,64.4127,52812.0
2019-09-24 11:00:00,81.22,81.22,81.04,81.11,41126.0,64.4047,64.4047,64.262,64.3175,41126.0
2019-09-24 11:30:00,81.1,81.13,80.97,80.97,30501.0,64.3096,64.3334,64.2065,64.2065,30501.0
2019-09-24 12:00:00,80.94,81.02,80.79,80.83,41751.0,64.1827,64.2461,64.0638,64.0955,41751.0
2019-09-24 12:30:00,80.84,80.84,80.63,80.64,45752.0,64.1034,64.1034,63.9369,63.9448,45752.0
2019-09-24 13:00:00,80.63,80.72,80.58,80.66,41855.0,63.9369,64.0083,63.8972,63.9607,41855.0
2019-09-24 13:30:00,80.66,80.7,80.52,80.64,50936.0,63.9607,63.9924,63.8497,63.9448,50936.0
2019-09-24 14:00:00,80.64,80.87,80.59,80.75,53461.0,63.9448,64.1272,63.9052,64.032,53461.0
2019-09-24 14:30:00,80.76,80.79,80.6,80.65,52473.0,64.04,64.0638,63.9131,63.9527,52473.0
2019-09-24 15:00:00,80.64,80.71,80.53,80.54,48445.0,63.9448,64.0003,63.8576,63.8655,48445.0
2019-09-24 15:30:00,80.54,80.64,80.47,80.63,120110.0,63.8655,63.9448,63.81,63.9369,120110.0
2019-09-25 09:30:00,80.49,80.61,80.44,80.55,89349.0,63.8259,63.921,63.7862,63.8735,89349.0
2019-09-25 10:00:00,80.55,80.55,80.35,80.45,49954.0,63.8735,63.8735,63.7149,63.7942,49954.0
2019-09-25 10:30:00,80.47,80.85,80.47,80.73,73867.0,63.81,64.1113,63.81,64.0162,73867.0
2019-09-25 11:00:00,80.74,80.78,80.7,80.76,71987.0,64.0241,64.0558,63.9924,64.04,71987.0
2019-09-25 11:30:00,80.75,80.94,80.73,80.92,39670.0,64.032,64.1827,64.0162,64.1668,39670.0
2019-09-25 12:00:00,80.92,81.1,80.92,81.02,37149.0,64.1668,64.3096,64.1668,64.2461,37149.0
2019-09-25 12:30:00,81.04,81.05,80.96,81.01,28010.0,64.262,64.2699,64.1986,64.2382,28010.0
2019-09-25 13:00:00,81.02,81.12,81.01,81.09,72746.0,64.2461,64.3254,64.2382,64.3017,72746.0
2019-09-25 13:30:00,81.09,81.16,81.09,81.12,31121.0,64.3017,64.3572,64.3017,64.3254,31121.0
2019-09-25 14:00:00,81.12,81.17,81.11,81.16,22319.0,64.3254,64.3651,64.3175,64.3572,22319.0
2019-09-25 14:30:00,81.16,81.25,81.15,81.21,35352.0,64.3572,64.4285,64.3492,64.3968,35352.0
2019-09-25 15:00:00,81.21,81.21,81.09,81.09,44040.0,64.3968,64.3968,64.3017,64.3017,44040.0
2019-09-25 15:30:00,81.09,81.1,80.96,81.03,145918.0,64.3017,64.3096,64.1986,64.2541,145918.0
2019-09-26 09:30:00,81.06,81.25,80.91,81.11,83100.0,64.2779,64.4285,64.1589,64.3175,83100.0
2019-09-26 10:00:00,81.13,81.19,80.94,80.96,61579.0,64.3334,64.3809,64.1827,64.1986,61579.0
2019-09-26 10:30:00,80.97,81.25,80.95,81.14,57229.0,64.2065,64.4285,64.1906,64.3413,57229.0
2019-09-26 11:00:00,81.17,81.26,81.01,81.08,41246.0,64.3651,64.4365,64.2382,64.2937,41246.0
2019-09-26 11:30:00,81.07,81.1,80.95,81.0,24760.0,64.2858,64.3096,64.1906,64.2303,24760.0
2019-09-26 12:00:00,81.0,81.14,80.98,81.13,28581.0,64.2303,64.3413,64.2144,64.3334,28581.0
2019-09-26 12:30:00,81.14,81.16,81.03,81.07,24293.0,64.3413,64.3572,64.2541,64.2858,24293.0
2019-09-26 13:00:00,81.07,81.07,80.99,81.02,27219.0,64.2858,64.2858,64.2224,64.2461,27219.0
2019-09-26 13:30:00,81.04,81.12,81.01,81.12,29556.0,64.262,64.3254,64.2382,64.3254,29556.0
2019-09-26 14:00:00,81.13,81.21,81.12,81.13,24291.0,64.3334,64.3968,64.3254,64.3334,24291.0
2019-09-26 14:30:00,81.13,81.16,81.11,81.14,18758.0,64.3334,64.3572,64.3175,64.3413,18758.0
2019-09-26 15:00:00,81.14,81.15,81.0,81.1,48046.0,64.3413,64.3492,64.2303,64.3096,48046.0
2019-09-26 15:30:00,81.1,81.11,80.91,80.91,108336.0,64.3096,64.3175,64.1589,64.1589,108336.0
2019-09-27 09:30:00,81.28,81.38,81.05,81.12,83805.0,64.4523,64.5316,64.2699,64.3254,83805.0
2019-09-27 10:00:00,81.12,81.23,81.04,81.23,66612.0,64.3254,64.4127,64.262,64.4127,66612.0
2019-09-27 10:30:00,81.24,81.5,81.21,81.48,37303.0,64.4206,64.6268,64.3968,64.6109,37303.0
2019-09-27 11:00:00,81.48,81.57,81.43,81.51,50961.0,64.6109,64.6823,64.5713,64.6347,50961.0
2019-09-27 11:30:00,81.51,81.53,81.1,81.26,43084.0,64.6347,64.6506,64.3096,64.4365,43084.0
2019-09-27 12:00:00,81.27,81.29,81.18,81.23,17434.0,64.4444,64.4602,64.373,64.4127,17434.0
2019-09-27 12:30:00,81.22,81.26,81.02,81.03,29021.0,64.4047,64.4365,64.2461,64.2541,29021.0
2019-09-27 13:00:00,81.02,81.14,81.0,81.07,22693.0,64.2461,64.3413,64.2303,64.2858,22693.0
2019-09-27 13:30:00,81.12,81.13,81.03,81.05,18863.0,64.3254,64.3334,64.2541,64.2699,18863.0
2019-09-27 14:00:00,81.05,81.06,80.93,80.95,25759.0,64.2699,64.2779,64.1748,64.1906,25759.0
2019-09-27 14:30:00,80.94,80.99,80.78,80.91,41183.0,64.1827,64.2224,64.0558,64.1589,41183.0
2019-09-27 15:00:00,80.94,81.04,80.92,81.02,33543.0,64.1827,64.262,64.1668,64.2461,33543.0
2019-09-27 15:30:00,81.01,81.11,80.94,81.11,148314.0,64.2382,64.3175,64.1827,64.3175,148314.0
2019-09-30 09:30:00,81.08,81.39,81.06,81.39,50937.0,64.2937,64.5395,64.2779,64.5395,50937.0
2019-09-30 10:00:00,81.38,81.4,81.26,81.29,19555.0,64.5316,64.5475,64.4365,64.4602,19555.0
2019-09-30 10:30:00,81.3,81.38,81.28,81.28,18608.0,64.4682,64.5316,64.4523,64.4523,18608.0
2019-09-30 11:00:00,81.31,81.39,81.27,81.39,18194.0,64.4761,64.5395,64.4444,64.5395,18194.0
2019-09-30 11:30:00,81.37,81.46,81.34,81.46,28294.0,64.5237,64.595,64.4999,64.595,28294.0
2019-09-30 12:00:00,81.47,81.55,81.45,81.53,16996.0,64.603,64.6664,64.5871,64.6506,16996.0
2019-09-30 12:30:00,81.54,81.57,81.51,81.55,18603.0,64.6585,64.6823,64.6347,64.6664,18603.0
2019-09-30 13:00:00,81.55,81.61,81.51,81.58,25118.0,64.6664,64.714,64.6347,64.6902,25118.0
2019-09-30 13:30:00,81.58,81.59,81.43,81.45,21154.0,64.6902,64.6981,64.5713,64.5871,21154.0
2019-09-30 14:00:00,81.44,81.45,81.38,81.42,22280.0,64.5792,64.5871,64.5316,64.5633,22280.0
2019-09-30 14:30:00,81.41,81.44,81.35,81.4,17398.0,64.5554,64.5792,64.5078,64.5475,17398.0
2019-09-30 15:00:00,81.41,81.42,81.34,81.34,23812.0,64.5554,64.5633,64.4999,64.4999,23812.0
2019-09-30 15:30:00,81.34,81.35,81.16,81.16,156042.0,64.4999,64.5078,64.3572,64.3572,156042.0
2019-10-01 09:30:00,81.37,81.52,81.11,81.52,63304.0,64.5237,64.6426,64.3175,64.6426,63304.0
2019-10-01 10:00:00,81.5,81.51,80.86,80.98,80227.0,64.6268,64.6347,64.1193,64.2144,80227.0
2019-10-01 10:30:00,80.97,81.02,80.67,80.67,35740.0,64.2065,64.2461,63.9686,63.9686,35740.0
2019-10-01 11:00:00,80.66,80.89,80.62,80.89,35665.0,63.9607,64.1431,63.929,64.1431,35665.0
2019-10-01 11:30:00,80.91,80.92,80.73,80.8,35141.0,64.1589,64.1668,64.0162,64.0717,35141.0
2019-10-01 12:00:00,80.79,80.86,80.7,80.83,27378.0,64.0638,64.1193,63.9924,64.0955,27378.0
2019-10-01 12:30:00,80.81,80.83,80.69,80.71,25930.0,64.0796,64.0955,63.9845,64.0003,25930.0
2019-10-01 13:00:00,80.7,80.7,80.43,80.44,27593.0,63.9924,63.9924,63.7783,63.7862,27593.0
2019-10-01 13:30:00,80.43,80.46,80.37,80.41,24062.0,63.7783,63.8021,63.7307,63.7624,24062.0
2019-10-01 14:00:00,80.37,80.61,80.35,80.6,30050.0,63.7307,63.921,63.7149,63.9131,30050.0
2019-10-01 14:30:00,80.62,80.77,80.6,80.7,13670.0,63.929,64.0479,63.9131,63.9924,13670.0
2019-10-01 15:00:00,80.71,80.77,80.63,80.75,40697.0,64.0003,64.0479,63.9369,64.032,40697.0
2019-10-01 15:30:00,80.73,80.73,80.56,80.65,125933.0,64.0162,64.0162,63.8814,63.9527,125933.0
2019-10-02 09:30:00,80.13,80.13,79.39,79.47,90417.0,63.5404,63.5404,62.9536,63.017,90417.0
2019-10-02 10:00:00,79.45,79.5,79.18,79.21,35720.0,63.0012,63.0408,62.7871,62.8109,35720.0
2019-10-02 10:30:00,79.19,79.19,78.74,78.85,53354.0,62.795,62.795,62.4382,62.5254,53354.0
2019-10-02 11:00:00,78.83,78.98,78.71,78.86,21880.0,62.5095,62.6285,62.4144,62.5333,21880.0
2019-10-02 11:30:00,78.87,78.88,78.71,78.76,27363.0,62.5413,62.5492,62.4144,62.454,27363.0
2019-10-02 12:00:00,78.75,78.79,78.7,78.74,26926.0,62.4461,62.4778,62.4065,62.4382,26926.0
2019-10-02 12:30:00,78.75,78.77,78.68,78.76,25318.0,62.4461,62.462,62.3906,62.454,25318.0
2019-10-02 13:00:00,78.77,79.02,78.75,78.99,29067.0,62.462,62.6602,62.4461,62.6364,29067.0
2019-10-02 13:30:00,78.99,78.99,78.89,78.9,21039.0,62.6364,62.6364,62.5571,62.5651,21039.0
2019-10-02 14:00:00,78.88,78.98,78.87,78.95,18863.0,62.5492,62.6285,62.5413,62.6047,18863.0
2019-10-02 14:30:00,78.96,79.02,78.92,79.02,22149.0,62.6126,62.6602,62.5809,62.6602,22149.0
2019-10-02 15:00:00,79.03,79.08,78.9,78.98,67501.0,62.6681,62.7078,62.5651,62.6285,67501.0
2019-10-02 15:30:00,78.98,79.11,78.95,79.02,199841.0,62.6285,62.7316,62.6047,62.6602,199841.0
2019-10-03 09:30:00,78.87,78.87,78.34,78.55,79555.0,62.5413,62.5413,62.121,62.2875,79555.0
2019-10-03 10:00:00,78.56,78.57,77.97,78.34,123925.0,62.2954,62.3034,61.8276,62.121,123925.0
2019-10-03 10:30:00,78.35,78.49,78.18,78.35,41150.0,62.1289,62.2399,61.9941,62.1289,41150.0
2019-10-03 11:00:00,78.33,78.94,78.32,78.83,49747.0,62.1131,62.5968,62.1051,62.5095,49747.0
2019-10-03 11:30:00,78.82,78.83,78.67,78.73,17669.0,62.5016,62.5095,62.3827,62.4303,17669.0
2019-10-03 12:00:00,78.73,78.85,78.71,78.85,23205.0,62.4303,62.5254,62.4144,62.5254,23205.0
2019-10-03 12:30:00,78.85,78.88,78.72,78.81,17538.0,62.5254,62.5492,62.4223,62.4937,17538.0
2019-10-03 13:00:00,78.83,78.85,78.73,78.75,18379.0,62.5095,62.5254,62.4303,62.4461,18379.0
2019-10-03 13:30:00,78.76,78.93,78.76,78.89,14728.0,62.454,62.5888,62.454,62.5571,14728.0
2019-10-03 14:00:00,78.9,78.9,78.75,78.81,18914.0,62.5651,62.5651,62.4461,62.4937,18914.0
2019-10-03 14:30:00,78.83,78.87,78.76,78.79,14672.0,62.5095,62.5413,62.454,62.4778,14672.0
2019-10-03 15:00:00,78.81,78.83,78.7,78.75,21831.0,62.4937,62.5095,62.4065,62.4461,21831.0
2019-10-03 15:30:00,78.75,78.92,78.63,78.85,205650.0,62.4461,62.5809,62.351,62.5254,205650.0
2019-10-04 09:30:00,79.0,79.27,78.57,78.89,110060.0,62.6444,62.8585,62.3034,62.5571,110060.0
2019-10-04 10:00:00,78.9,79.03,78.84,78.88,45492.0,62.5651,62.6681,62.5175,62.5492,45492.0
2019-10-04 10:30:00,78.89,78.9,78.75,78.75,44364.0,62.5571,62.5651,62.4461,62.4461,44364.0
2019-10-04 11:00:00,78.73,78.94,78.73,78.89,44952.0,62.4303,62.5968,62.4303,62.5571,44952.0
2019-10-04 11:30:00,78.9,79.11,78.89,79.01,20563.0,62.5651,62.7316,62.5571,62.6523,20563.0
2019-10-04 12:00:00,79.0,79.07,78.99,79.01,40556.0,62.6444,62.6999,62.6364,62.6523,40556.0
2019-10-04 12:30:00,79.01,79.03,78.9,78.94,22152.0,62.6523,62.6681,62.5651,62.5968,22152.0
2019-10-04 13:00:00,78.93,79.01,78.91,79.01,26456.0,62.5888,62.6523,62.573,62.6523,26456.0
2019-10-04 13:30:00,79.01,79.08,78.94,79.02,35902.0,62.6523,62.7078,62.5968,62.6602,35902.0
2019-10-04 14:00:00,79.03,79.17,79.0,79.17,25071.0,62.6681,62.7792,62.6444,62.7792,25071.0
2019-10-04 14:30:00,79.17,79.25,79.17,79.19,26208.0,62.7792,62.8426,62.7792,62.795,26208.0
2019-10-04 15:00:00,79.2,79.29,79.2,79.27,42728.0,62.8029,62.8743,62.8029,62.8585,42728.0
2019-10-04 15:30:00,79.26,79.52,79.25,79.49,120596.0,62.8505,63.0567,62.8426,63.0329,120596.0
2019-10-07 09:30:00,79.31,79.57,79.31,79.52,44905.0,62.8902,63.0963,62.8902,63.0567,44905.0
2019-10-07 10:00:00,79.53,79.57,79.49,79.53,28601.0,63.0646,63.0963,63.0329,63.0646,28601.0
2019-10-07 10:30:00,79.52,79.52,79.35,79.44,32016.0,63.0567,63.0567,62.9219,62.9933,32016.0
2019-10-07 11:00:00,79.43,79.63,79.43,79.6,40517.0,62.9853,63.1439,62.9853,63.1201,40517.0
2019-10-07 11:30:00,79.59,79.71,79.56,79.68,29744.0,63.1122,63.2074,63.0884,63.1836,29744.0
2019-10-07 12:00:00,79.68,79.69,79.59,79.59,25798.0,63.1836,63.1915,63.1122,63.1122,25798.0
2019-10-07 12:30:00,79.6,79.6,79.42,79.43,23204.0,63.1201,63.1201,62.9774,62.9853,23204.0
2019-10-07 13:00:00,79.42,79.5,79.39,79.46,24789.0,62.9774,63.0408,62.9536,63.0091,24789.0
2019-10-07 13:30:00,79.47,79.68,79.46,79.68,33174.0,63.017,63.1836,63.0091,63.1836,33174.0
2019-10-07 14:00:00,79.68,79.68,79.47,79.51,19298.0,63.1836,63.1836,63.017,63.0488,19298.0
2019-10-07 14:30:00,79.51,79.51,79.29,79.41,29115.0,63.0488,63.0488,62.8743,62.9695,29115.0
2019-10-07 15:00:00,79.4,79.47,79.34,79.41,37939.0,62.9615,63.017,62.914,62.9695,37939.0
2019-10-07 15:30:00,79.4,79.5,79.3,79.3,185610.0,62.9615,63.0408,62.8822,62.8822,185610.0
2019-10-08 09:30:00,78.85,79.0,78.8,78.88,99020.0,62.5254,62.6444,62.4858,62.5492,99020.0
2019-10-08 10:00:00,78.88,78.94,78.63,78.67,66218.0,62.5492,62.5968,62.351,62.3827,66218.0
2019-10-08 10:30:00,78.66,78.69,78.38,78.56,63388.0,62.3747,62.3985,62.1527,62.2954,63388.0
2019-10-08 11:00:00,78.56,78.65,78.47,78.47,48932.0,62.2954,62.3668,62.2241,62.2241,48932.0
2019-10-08 11:30:00,78.47,78.48,78.31,78.4,35788.0,62.2241,62.232,62.0972,62.1686,35788.0
2019-10-08 12:00:00,78.42,78.54,78.36,78.53,27296.0,62.1844,62.2796,62.1369,62.2717,27296.0
2019-10-08 12:30:00,78.53,78.77,78.47,78.55,44133.0,62.2717,62.462,62.2241,62.2875,44133.0
2019-10-08 13:00:00,78.56,78.67,78.55,78.6,28528.0,62.2954,62.3827,62.2875,62.3272,28528.0
2019-10-08 13:30:00,78.61,78.67,78.55,78.58,28159.0,62.3351,62.3827,62.2875,62.3113,28159.0
2019-10-08 14:00:00,78.59,78.6,78.5,78.54,27465.0,62.3192,62.3272,62.2479,62.2796,27465.0
2019-10-08 14:30:00,78.55,78.79,78.49,78.55,48625.0,62.2875,62.4778,62.2399,62.2875,48625.0
2019-10-08 15:00:00,78.53,78.68,78.44,78.57,32927.0,62.2717,62.3906,62.2003,62.3034,32927.0
2019-10-08 15:30:00,78.58,78.6,78.38,78.41,136880.0,62.3113,62.3272,62.1527,62.1765,136880.0
2019-10-09 09:30:00,78.99,79.0,78.47,78.53,78648.0,62.6364,62.6444,62.2241,62.2717,78648.0
2019-10-09 10:00:00,78.52,78.69,78.45,78.67,33496.0,62.2637,62.3985,62.2082,62.3827,33496.0
2019-10-09 10:30:00,78.65,78.7,78.57,78.67,44177.0,62.3668,62.4065,62.3034,62.3827,44177.0
2019-10-09 11:00:00,78.68,78.86,78.58,78.83,40903.0,62.3906,62.5333,62.3113,62.5095,40903.0
2019-10-09 11:30:00,78.83,79.04,78.82,78.99,31279.0,62.5095,62.6761,62.5016,62.6364,31279.0
2019-10-09 12:00:00,79.0,79.04,78.96,78.99,19516.0,62.6444,62.6761,62.6126,62.6364,19516.0
2019-10-09 12:30:00,78.99,79.01,78.94,78.98,19662.0,62.6364,62.6523,62.5968,62.6285,19662.0
2019-10-09 13:00:00,78.99,79.07,78.94,79.0,36742.0,62.6364,62.6999,62.5968,62.6444,36742.0
2019-10-09 13:30:00,79.01,79.1,78.98,79.06,33875.0,62.6523,62.7236,62.6285,62.6919,33875.0
2019-10-09 14:00:00,79.05,79.2,79.03,79.14,28875.0,62.684,62.8029,62.6681,62.7554,28875.0
2019-10-09 14:30:00,79.13,79.29,79.12,79.29,25321.0,62.7474,62.8743,62.7395,62.8743,25321.0
2019-10-09 15:00:00,79.29,79.36,79.19,79.23,58173.0,62.8743,62.9298,62.795,62.8267,58173.0
2019-10-09 15:30:00,79.25,79.27,79.02,79.16,142481.0,62.8426,62.8585,62.6602,62.7712,142481.0
2019-10-10 09:30:00,79.05,79.87,78.97,79.83,62809.0,62.684,63.3342,62.6206,63.3025,62809.0
2019-10-10 10:00:00,79.83,79.94,79.66,79.82,59688.0,63.3025,63.3897,63.1677,63.2946,59688.0
2019-10-10 10:30:00,79.83,79.96,79.77,79.96,42879.0,63.3025,63.4056,63.2549,63.4056,42879.0
2019-10-10 11:00:00,79.96,80.03,79.77,79.79,45276.0,63.4056,63.4611,63.2549,63.2708,45276.0
2019-10-10 11:30:00,79.81,79.91,79.78,79.87,33053.0,63.2867,63.366,63.2629,63.3342,33053.0
2019-10-10 12:00:00,79.87,79.9,79.74,79.74,58985.0,63.3342,63.358,63.2311,63.2311,58985.0
2019-10-10 12:30:00,79.74,79.74,79.56,79.63,30172.0,63.2311,63.2311,63.0884,63.1439,30172.0
2019-10-10 13:00:00,79.64,79.65,79.47,79.47,44085.0,63.1519,63.1598,63.017,63.017,44085.0
2019-10-10 13:30:00,79.48,79.6,79.42,79.54,23451.0,63.025,63.1201,62.9774,63.0726,23451.0
2019-10-10 14:00:00,79.55,79.6,79.32,79.52,40876.0,63.0805,63.1201,62.8981,63.0567,40876.0
2019-10-10 14:30:00,79.52,79.55,79.45,79.55,25158.0,63.0567,63.0805,63.0012,63.0805,25158.0
2019-10-10 15:00:00,79.55,79.61,79.52,79.59,37162.0,63.0805,63.1281,63.0567,63.1122,37162.0
2019-10-10 15:30:00,79.6,79.66,79.48,79.59,117963.0,63.1201,63.1677,63.025,63.1122,117963.0
2019-10-11 09:30:00,80.33,80.81,80.33,80.77,92035.0,63.699,64.0796,63.699,64.0479,92035.0
2019-10-11 10:00:00,80.78,81.14,80.75,81.12,58624.0,64.0558,64.3413,64.032,64.3254,58624.0
2019-10-11 10:30:00,81.13,81.15,81.0,81.02,46427.0,64.3334,64.3492,64.2303,64.2461,46427.0
2019-10-11 11:00:00,81.0,81.22,80.99,81.19,41072.0,64.2303,64.4047,64.2224,64.3809,41072.0
2019-10-11 11:30:00,81.18,81.22,80.89,80.96,39163.0,64.373,64.4047,64.1431,64.1986,39163.0
2019-10-11 12:00:00,80.96,80.98,80.8,80.87,53842.0,64.1986,64.2144,64.0717,64.1272,53842.0
2019-10-11 12:30:00,80.87,80.97,80.66,80.94,75543.0,64.1272,64.2065,63.9607,64.1827,75543.0
2019-10-11 13:00:00,80.94,81.02,80.79,80.92,99557.0,64.1827,64.2461,64.0638,64.1668,99557.0
2019-10-11 13:30:00,80.94,80.94,80.83,80.88,30300.0,64.1827,64.1827,64.0955,64.1351,30300.0
2019-10-11 14:00:00,80.9,80.91,80.82,80.91,25876.0,64.151,64.1589,64.0876,64.1589,25876.0
2019-10-11 14:30:00,80.93,81.0,80.91,80.99,49526.0,64.1748,64.2303,64.1589,64.2224,49526.0
2019-10-11 15:00:00,80.98,80.98,80.86,80.87,34098.0,64.2144,64.2144,64.1193,64.1272,34098.0
2019-10-11 15:30:00,80.87,80.88,80.53,80.57,168583.0,64.1272,64.1351,63.8576,63.8893,168583.0
2019-10-14 09:30:00,80.57,80.8,80.42,80.77,32773.0,63.8893,64.0717,63.7704,64.0479,32773.0
2019-10-14 10:00:00,80.77,80.92,80.72,80.75,28944.0,64.0479,64.1668,64.0083,64.032,28944.0
2019-10-14 10:30:00,80.75,80.75,80.64,80.68,17379.0,64.032,64.032,63.9448,63.9765,17379.0
2019-10-14 11:00:00,80.68,80.69,80.6,80.6,25056.0,63.9765,63.9845,63.9131,63.9131,25056.0
2019-10-14 11:30:00,80.6,80.71,80.58,80.69,55383.0,63.9131,64.0003,63.8972,63.9845,55383.0
2019-10-14 12:00:00,80.69,80.76,80.65,80.74,29128.0,63.9845,64.04,63.9527,64.0241,29128.0
2019-10-14 12:30:00,80.73,80.75,80.55,80.56,21629.0,64.0162,64.032,63.8735,63.8814,21629.0
2019-10-14 13:00:00,80.56,80.64,80.54,80.62,12941.0,63.8814,63.9448,63.8655,63.929,12941.0
2019-10-14 13:30:00,80.62,80.65,80.56,80.62,13217.0,63.929,63.9527,63.8814,63.929,13217.0
2019-10-14 14:00:00,80.62,80.66,80.61,80.63,9905.0,63.929,63.9607,63.921,63.9369,9905.0
2019-10-14 14:30:00,80.62,80.65,80.59,80.59,12620.0,63.929,63.9527,63.9052,63.9052,12620.0
2019-10-14 15:00:00,80.59,80.63,80.55,80.63,26950.0,63.9052,63.9369,63.8735,63.9369,26950.0
2019-10-14 15:30:00,80.63,80.63,80.55,80.6,49065.0,63.9369,63.9369,63.8735,63.9131,49065.0
2019-10-15 09:30:00,80.94,81.0,80.61,80.79,80261.0,64.1827,64.2303,63.921,64.0638,80261.0
2019-10-15 10:00:00,80.78,81.22,80.78,81.2,67220.0,64.0558,64.4047,64.0558,64.3889,67220.0
2019-10-15 10:30:00,81.22,81.4,81.17,81.39,37363.0,64.4047,64.5475,64.3651,64.5395,37363.0
2019-10-15 11:00:00,81.41,81.45,81.24,81.34,38481.0,64.5554,64.5871,64.4206,64.4999,38481.0
2019-10-15 11:30:00,81.34,81.39,81.28,81.38,43713.0,64.4999,64.5395,64.4523,64.5316,43713.0
2019-10-15 12:00:00,81.38,81.41,81.26,81.3,36955.0,64.5316,64.5554,64.4365,64.4682,36955.0
2019-10-15 12:30:00,81.33,81.43,81.32,81.42,25377.0,64.492,64.5713,64.484,64.5633,25377.0
2019-10-15 13:00:00,81.42,81.44,81.2,81.23,21751.0,64.5633,64.5792,64.3889,64.4127,21751.0
2019-10-15 13:30:00,81.25,81.39,81.22,81.38,41896.0,64.4285,64.5395,64.4047,64.5316,41896.0
2019-10-15 14:00:00,81.37,81.41,81.24,81.37,30320.0,64.5237,64.5554,64.4206,64.5237,30320.0
2019-10-15 14:30:00,81.36,81.37,81.24,81.26,21255.0,64.5158,64.5237,64.4206,64.4365,21255.0
2019-10-15 15:00:00,81.24,81.3,81.14,81.19,32046.0,64.4206,64.4682,64.3413,64.3809,32046.0
2019-10-15 15:30:00,81.19,81.21,81.04,81.04,110752.0,64.3809,64.3968,64.262,64.262,110752.0
2019-10-16 09:30:00,81.0,81.27,80.89,81.11,45020.0,64.2303,64.4444,64.1431,64.3175,45020.0
2019-10-16 10:00:00,81.13,81.21,81.09,81.16,121829.0,64.3334,64.3968,64.3017,64.3572,121829.0
2019-10-16 10:30:00,81.17,81.21,81.05,81.21,33497.0,64.3651,64.3968,64.2699,64.3968,33497.0
2019-10-16 11:00:00,81.19,81.29,81.15,81.27,20671.0,64.3809,64.4602,64.3492,64.4444,20671.0
2019-10-16 11:30:00,81.28,81.29,81.15,81.2,33765.0,64.4523,64.4602,64.3492,64.3889,33765.0
2019-10-16 12:00:00,81.19,81.24,81.19,81.21,16928.0,64.3809,64.4206,64.3809,64.3968,16928.0
2019-10-16 12:30:00,81.21,81.21,81.09,81.18,41102.0,64.3968,64.3968,64.3017,64.373,41102.0
2019-10-16 13:00:00,81.17,81.19,81.11,81.13,21960.0,64.3651,64.3809,64.3175,64.3334,21960.0
2019-10-16 13:30:00,81.14,81.15,81.04,81.07,23837.0,64.3413,64.3492,64.262,64.2858,23837.0
2019-10-16 14:00:00,81.07,81.21,81.07,81.2,16510.0,64.2858,64.3968,64.2858,64.3889,16510.0
2019-10-16 14:30:00,81.2,81.25,81.17,81.18,12265.0,64.3889,64.4285,64.3651,64.373,12265.0
2019-10-16 15:00:00,81.17,81.18,81.08,81.13,21236.0,64.3651,64.373,64.2937,64.3334,21236.0
2019-10-16 15:30:00,81.15,81.17,80.95,80.95,137267.0,64.3492,64.3651,64.1906,64.1906,137267.0
2019-10-17 09:30:00,81.25,81.5,80.98,81.43,89790.0,64.4285,64.6268,64.2144,64.5713,89790.0
2019-10-17 10:00:00,81.42,81.46,81.19,81.26,32212.0,64.5633,64.595,64.3809,64.4365,32212.0
2019-10-17 10:30:00,81.26,81.28,80.95,81.02,43274.0,64.4365,64.4523,64.1906,64.2461,43274.0
2019-10-17 11:00:00,81.0,81.2,80.93,81.1,40947.0,64.2303,64.3889,64.1748,64.3096,40947.0
2019-10-17 11:30:00,81.09,81.1,80.88,80.95,40342.0,64.3017,64.3096,64.1351,64.1906,40342.0
2019-10-17 12:00:00,80.93,81.01,80.88,80.98,30974.0,64.1748,64.2382,64.1351,64.2144,30974.0
2019-10-17 12:30:00,80.98,81.11,80.98,81.05,43999.0,64.2144,64.3175,64.2144,64.2699,43999.0
2019-10-17 13:00:00,81.06,81.09,80.9,80.91,21384.0,64.2779,64.3017,64.151,64.1589,21384.0
2019-10-17 13:30:00,80.92,81.06,80.91,81.02,21246.0,64.1668,64.2779,64.1589,64.2461,21246.0
2019-10-17 14:00:00,81.02,81.14,80.95,81.13,25189.0,64.2461,64.3413,64.1906,64.3334,25189.0
2019-10-17 14:30:00,81.12,81.14,81.02,81.08,22231.0,64.3254,64.3413,64.2461,64.2937,22231.0
2019-10-17 15:00:00,81.08,81.13,81.07,81.09,29952.0,64.2937,64.3334,64.2858,64.3017,29952.0
2019-10-17 15:30:00,81.08,81.15,81.06,81.1,78028.0,64.2937,64.3492,64.2779,64.3096,78028.0
2019-10-18 09:30:00,81.39,81.55,81.0,81.46,84801.0,64.5395,64.6664,64.2303,64.595,84801.0
2019-10-18 10:00:00,81.47,81.54,81.43,81.53,44733.0,64.603,64.6585,64.5713,64.6506,44733.0
2019-10-18 10:30:00,81.53,81.53,81.4,81.48,33189.0,64.6506,64.6506,64.5475,64.6109,33189.0
2019-10-18 11:00:00,81.49,81.63,81.37,81.61,48433.0,64.6188,64.7299,64.5237,64.714,48433.0
2019-10-18 11:30:00,81.62,81.65,81.52,81.56,32207.0,64.7219,64.7457,64.6426,64.6743,32207.0
2019-10-18 12:00:00,81.54,81.62,81.35,81.42,43354.0,64.6585,64.7219,64.5078,64.5633,43354.0
2019-10-18 12:30:00,81.44,81.71,81.42,81.71,35163.0,64.5792,64.7933,64.5633,64.7933,35163.0
2019-10-18 13:00:00,81.71,81.75,81.64,81.65,17419.0,64.7933,64.825,64.7378,64.7457,17419.0
2019-10-18 13:30:00,81.64,81.67,81.61,81.64,38729.0,64.7378,64.7616,64.714,64.7378,38729.0
2019-10-18 14:00:00,81.65,81.66,81.56,81.57,26657.0,64.7457,64.7536,64.6743,64.6823,26657.0
2019-10-18 14:30:00,81.57,81.57,81.47,81.52,17928.0,64.6823,64.6823,64.603,64.6426,17928.0
2019-10-18 15:00:00,81.54,81.57,81.5,81.51,37512.0,64.6585,64.6823,64.6268,64.6347,37512.0
2019-10-18 15:30:00,81.51,81.53,81.44,81.49,81438.0,64.6347,64.6506,64.5792,64.6188,81438.0
2019-10-21 09:30:00,81.65,82.02,81.65,81.85,75162.0,64.7457,65.0391,64.7457,64.9043,75162.0
2019-10-21 10:00:00,81.83,82.01,81.81,81.98,34552.0,64.8884,65.0312,64.8726,65.0074,34552.0
2019-10-21 10:30:00,81.99,82.24,81.91,82.23,69133.0,65.0153,65.2136,64.9519,65.2056,69133.0
2019-10-21 11:00:00,82.25,82.35,82.22,82.23,55159.0,65.2215,65.3008,65.1977,65.2056,55159.0
2019-10-21 11:30:00,82.24,82.24,82.11,82.23,29170.0,65.2136,65.2136,65.1105,65.2056,29170.0
2019-10-21 12:00:00,82.24,82.31,82.12,82.29,27599.0,65.2136,65.2691,65.1184,65.2532,27599.0
2019-10-21 12:30:00,82.29,82.32,82.17,82.2,24513.0,65.2532,65.277,65.1581,65.1818,24513.0
2019-10-21 13:00:00,82.2,82.23,82.09,82.22,24437.0,65.1818,65.2056,65.0946,65.1977,24437.0
2019-10-21 13:30:00,82.23,82.39,82.21,82.39,39216.0,65.2056,65.3325,65.1898,65.3325,39216.0
2019-10-21 14:00:00,82.38,82.5,82.38,82.42,49339.0,65.3246,65.4197,65.3246,65.3563,49339.0
2019-10-21 14:30:00,82.43,82.49,82.38,82.47,44262.0,65.3642,65.4118,65.3246,65.3959,44262.0
2019-10-21 15:00:00,82.48,82.49,82.39,82.44,32898.0,65.4039,65.4118,65.3325,65.3722,32898.0
2019-10-21 15:30:00,82.43,82.48,82.25,82.26,159663.0,65.3642,65.4039,65.2215,65.2294,159663.0
2019-10-22 09:30:00,82.34,82.51,82.27,82.38,61514.0,65.2929,65.4277,65.2374,65.3246,61514.0
2019-10-22 10:00:00,82.36,82.39,82.29,82.35,24247.0,65.3087,65.3325,65.2532,65.3008,24247.0
2019-10-22 10:30:00,82.38,82.53,82.35,82.49,31138.0,65.3246,65.4435,65.3008,65.4118,31138.0
2019-10-22 11:00:00,82.49,82.56,82.36,82.41,48827.0,65.4118,65.4673,65.3087,65.3484,48827.0
2019-10-22 11:30:00,82.4,82.43,82.28,82.33,24934.0,65.3404,65.3642,65.2453,65.2849,24934.0
2019-10-22 12:00:00,82.32,82.41,82.3,82.38,17196.0,65.277,65.3484,65.2611,65.3246,17196.0
2019-10-22 12:30:00,82.4,82.45,82.37,82.41,26701.0,65.3404,65.3801,65.3166,65.3484,26701.0
2019-10-22 13:00:00,82.42,82.48,82.4,82.47,38789.0,65.3563,65.4039,65.3404,65.3959,38789.0
2019-10-22 13:30:00,82.48,82.58,82.47,82.53,37298.0,65.4039,65.4832,65.3959,65.4435,37298.0
2019-10-22 14:00:00,82.53,82.56,82.39,82.44,41104.0,65.4435,65.4673,65.3325,65.3722,41104.0
2019-10-22 14:30:00,82.45,82.45,82.21,82.23,62744.0,65.3801,65.3801,65.1898,65.2056,62744.0
2019-10-22 15:00:00,82.24,82.26,82.09,82.12,63723.0,65.2136,65.2294,65.0946,65.1184,63723.0
2019-10-22 15:30:00,82.12,82.16,81.9,81.92,161663.0,65.1184,65.1501,64.944,64.9598,161663.0
2019-10-23 09:30:00,80.99,81.18,80.95,81.11,76954.0,64.8554,65.0076,64.8234,64.9515,76954.0
2019-10-23 10:00:00,81.11,81.11,80.92,81.08,33061.0,64.9515,64.9515,64.7994,64.9275,33061.0
2019-10-23 10:30:00,81.1,81.16,81.01,81.12,49827.0,64.9435,64.9916,64.8714,64.9595,49827.0
2019-10-23 11:00:00,81.14,81.14,80.98,81.0,31648.0,64.9755,64.9755,64.8474,64.8634,31648.0
2019-10-23 11:30:00,81.0,81.09,80.96,80.96,26058.0,64.8634,64.9355,64.8314,64.8314,26058.0
2019-10-23 12:00:00,80.97,81.02,80.95,80.98,18852.0,64.8394,64.8794,64.8234,64.8474,18852.0
2019-10-23 12:30:00,80.99,81.08,80.98,81.03,25986.0,64.8554,64.9275,64.8474,64.8875,25986.0
2019-10-23 13:00:00,81.05,81.14,81.02,81.12,27011.0,64.9035,64.9755,64.8794,64.9595,27011.0
2019-10-23 13:30:00,81.13,81.13,81.07,81.1,25817.0,64.9675,64.9675,64.9195,64.9435,25817.0
2019-10-23 14:00:00,81.1,81.12,81.01,81.08,28122.0,64.9435,64.9595,64.8714,64.9275,28122.0
2019-10-23 14:30:00,81.07,81.19,81.06,81.14,24823.0,64.9195,65.0156,64.9115,64.9755,24823.0
2019-10-23 15:00:00,81.14,81.17,81.08,81.11,29432.0,64.9755,64.9996,64.9275,64.9515,29432.0
2019-10-23 15:30:00,81.11,81.35,81.11,81.35,69737.0,64.9515,65.1437,64.9515,65.1437,69737.0
2019-10-24 09:30:00,81.4,81.49,80.88,81.01,68203.0,65.1837,65.2558,64.7673,64.8714,68203.0
2019-10-24 10:00:00,81.01,81.04,80.84,80.92,46239.0,64.8714,64.8955,64.7353,64.7994,46239.0
2019-10-24 10:30:00,80.91,80.99,80.8,80.82,29116.0,64.7914,64.8554,64.7033,64.7193,29116.0
2019-10-24 11:00:00,80.83,80.91,80.82,80.91,32589.0,64.7273,64.7914,64.7193,64.7914,32589.0
2019-10-24 11:30:00,80.92,80.95,80.81,80.87,21867.0,64.7994,64.8234,64.7113,64.7593,21867.0
2019-10-24 12:00:00,80.88,80.9,80.73,80.76,20674.0,64.7673,64.7834,64.6472,64.6712,20674.0
2019-10-24 12:30:00,80.77,80.82,80.73,80.75,14612.0,64.6793,64.7193,64.6472,64.6632,14612.0
2019-10-24 13:00:00,80.79,80.8,80.72,80.73,15433.0,64.6953,64.7033,64.6392,64.6472,15433.0
2019-10-24 13:30:00,80.74,80.75,80.66,80.75,21088.0,64.6552,64.6632,64.5912,64.6632,21088.0
2019-10-24 14:00:00,80.75,80.84,80.75,80.8,22174.0,64.6632,64.7353,64.6632,64.7033,22174.0
2019-10-24 14:30:00,80.78,80.82,80.74,80.8,18379.0,64.6873,64.7193,64.6552,64.7033,18379.0
2019-10-24 15:00:00,80.79,80.8,80.74,80.78,35381.0,64.6953,64.7033,64.6552,64.6873,35381.0
2019-10-24 15:30:00,80.79,80.99,80.76,80.95,108286.0,64.6953,64.8554,64.6712,64.8234,108286.0
2019-10-25 09:30:00,80.88,81.11,80.81,80.81,36722.0,64.7673,64.9515,64.7113,64.7113,36722.0
2019-10-25 10:00:00,80.84,80.93,80.79,80.82,33041.0,64.7353,64.8074,64.6953,64.7193,33041.0
2019-10-25 10:30:00,80.82,81.01,80.78,81.01,30275.0,64.7193,64.8714,64.6873,64.8714,30275.0
2019-10-25 11:00:00,81.02,81.28,80.98,81.25,44090.0,64.8794,65.0876,64.8474,65.0636,44090.0
2019-10-25 11:30:00,81.25,81.35,81.23,81.24,71632.0,65.0636,65.1437,65.0476,65.0556,71632.0
2019-10-25 12:00:00,81.24,81.26,81.12,81.17,27419.0,65.0556,65.0716,64.9595,64.9996,27419.0
2019-10-25 12:30:00,81.16,81.3,81.14,81.27,32302.0,64.9916,65.1037,64.9755,65.0796,32302.0
2019-10-25 13:00:00,81.29,81.31,81.23,81.25,21229.0,65.0957,65.1117,65.0476,65.0636,21229.0
2019-10-25 13:30:00,81.26,81.29,81.22,81.26,25770.0,65.0716,65.0957,65.0396,65.0716,25770.0
2019-10-25 14:00:00,81.27,81.27,81.17,81.21,16261.0,65.0796,65.0796,64.9996,65.0316,16261.0
2019-10-25 14:30:00,81.2,81.23,81.1,81.21,24776.0,65.0236,65.0476,64.9435,65.0316,24776.0
2019-10-25 15:00:00,81.21,81.26,81.17,81.17,25695.0,65.0316,65.0716,64.9996,64.9996,25695.0
2019-10-25 15:30:00,81.2,81.25,81.17,81.21,83593.0,65.0236,65.0636,64.9996,65.0316,83593.0
2019-10-28 09:30:00,81.47,81.64,81.4,81.53,58928.0,65.2398,65.3759,65.1837,65.2878,58928.0
2019-10-28 10:00:00,81.55,81.56,81.39,81.51,15601.0,65.3039,65.3119,65.1757,65.2718,15601.0
2019-10-28 10:30:00,81.5,81.56,81.34,81.38,32992.0,65.2638,65.3119,65.1357,65.1677,32992.0
2019-10-28 11:00:00,81.37,81.38,81.23,81.38,32489.0,65.1597,65.1677,65.0476,65.1677,32489.0
2019-10-28 11:30:00,81.39,81.46,81.34,81.38,18089.0,65.1757,65.2318,65.1357,65.1677,18089.0
2019-10-28 12:00:00,81.38,81.43,81.32,81.34,21053.0,65.1677,65.2078,65.1197,65.1357,21053.0
2019-10-28 12:30:00,81.34,81.34,81.25,81.29,15356.0,65.1357,65.1357,65.0636,65.0957,15356.0
2019-10-28 13:00:00,81.29,81.33,81.24,81.27,13250.0,65.0957,65.1277,65.0556,65.0796,13250.0
2019-10-28 13:30:00,81.27,81.35,81.26,81.34,19592.0,65.0796,65.1437,65.0716,65.1357,19592.0
2019-10-28 14:00:00,81.35,81.37,81.27,81.28,10791.0,65.1437,65.1597,65.0796,65.0876,10791.0
2019-10-28 14:30:00,81.28,81.28,81.19,81.26,27324.0,65.0876,65.0876,65.0156,65.0716,27324.0
2019-10-28 15:00:00,81.26,81.29,81.2,81.28,30447.0,65.0716,65.0957,65.0236,65.0876,30447.0
2019-10-28 15:30:00,81.28,81.28,81.14,81.17,84338.0,65.0876,65.0876,64.9755,64.9996,84338.0
2019-10-29 09:30:00,80.84,81.32,80.71,81.28,45890.0,64.7353,65.1197,64.6312,65.0876,45890.0
2019-10-29 10:00:00,81.27,81.28,81.1,81.16,36057.0,65.0796,65.0876,64.9435,64.9916,36057.0
2019-10-29 10:30:00,81.15,81.26,81.1,81.23,36419.0,64.9835,65.0716,64.9435,65.0476,36419.0
2019-10-29 11:00:00,81.22,81.29,81.17,81.21,23677.0,65.0396,65.0957,64.9996,65.0316,23677.0
2019-10-29 11:30:00,81.21,81.22,80.97,81.02,28829.0,65.0316,65.0396,64.8394,64.8794,28829.0
2019-10-29 12:00:00,81.0,81.21,80.97,81.19,33543.0,64.8634,65.0316,64.8394,65.0156,33543.0
2019-10-29 12:30:00,81.18,81.3,81.17,81.26,30617.0,65.0076,65.1037,64.9996,65.0716,30617.0
2019-10-29 13:00:00,81.26,81.3,81.13,81.14,32732.0,65.0716,65.1037,64.9675,64.9755,32732.0
2019-10-29 13:30:00,81.15,81.18,81.11,81.15,19051.0,64.9835,65.0076,64.9515,64.9835,19051.0
2019-10-29 14:00:00,81.14,81.16,81.07,81.14,18549.0,64.9755,64.9916,64.9195,64.9755,18549.0
2019-10-29 14:30:00,81.13,81.13,80.97,80.97,32885.0,64.9675,64.9675,64.8394,64.8394,32885.0
2019-10-29 15:00:00,80.98,81.04,80.93,80.93,43891.0,64.8474,64.8955,64.8074,64.8074,43891.0
2019-10-29 15:30:00,80.93,80.95,80.86,80.9,177288.0,64.8074,64.8234,64.7513,64.7834,177288.0
2019-10-30 09:30:00,80.81,80.9,80.75,80.78,60404.0,64.7113,64.7834,64.6632,64.6873,60404.0
2019-10-30 10:00:00,80.81,80.81,80.4,80.67,51143.0,64.7113,64.7113,64.383,64.5992,51143.0
2019-10-30 10:30:00,80.67,80.78,80.6,80.71,25783.0,64.5992,64.6873,64.5431,64.6312,25783.0
2019-10-30 11:00:00,80.69,80.85,80.67,80.76,17737.0,64.6152,64.7433,64.5992,64.6712,17737.0
2019-10-30 11:30:00,80.76,80.78,80.6,80.66,21972.0,64.6712,64.6873,64.5431,64.5912,21972.0
2019-10-30 12:00:00,80.68,80.78,80.68,80.74,22029.0,64.6072,64.6873,64.6072,64.6552,22029.0
2019-10-30 12:30:00,80.75,80.78,80.69,80.74,12847.0,64.6632,64.6873,64.6152,64.6552,12847.0
2019-10-30 13:00:00,80.73,80.88,80.73,80.85,48182.0,64.6472,64.7673,64.6472,64.7433,48182.0
2019-10-30 13:30:00,80.84,80.89,80.74,80.78,23537.0,64.7353,64.7753,64.6552,64.6873,23537.0
2019-10-30 14:00:00,80.68,80.8,80.64,80.8,16891.0,64.6072,64.7033,64.5751,64.7033,16891.0
2019-10-30 14:30:00,80.78,80.95,80.7,80.94,23657.0,64.6873,64.8234,64.6232,64.8154,23657.0
2019-10-30 15:00:00,80.95,80.96,80.83,80.88,33259.0,64.8234,64.8314,64.7273,64.7673,33259.0
2019-10-30 15:30:00,80.88,80.94,80.81,80.92,60344.0,64.7673,64.8154,64.7113,64.7994,60344.0
2019-10-31 09:30:00,80.76,81.15,80.65,80.98,82702.0,64.6712,64.9835,64.5832,64.8474,82702.0
2019-10-31 10:00:00,80.99,81.06,80.74,80.74,56617.0,64.8554,64.9115,64.6552,64.6552,56617.0
2019-10-31 10:30:00,80.71,80.91,80.59,80.87,33659.0,64.6312,64.7914,64.5351,64.7593,33659.0
2019-10-31 11:00:00,80.82,80.89,80.71,80.71,30997.0,64.7193,64.7753,64.6312,64.6312,30997.0
2019-10-31 11:30:00,80.71,80.87,80.71,80.79,26956.0,64.6312,64.7593,64.6312,64.6953,26956.0
2019-10-31 12:00:00,80.8,80.81,80.6,80.65,25312.0,64.7033,64.7113,64.5431,64.5832,25312.0
2019-10-31 12:30:00,80.65,80.66,80.49,80.51,17465.0,64.5832,64.5912,64.455,64.471,17465.0
2019-10-31 13:00:00,80.52,80.56,80.49,80.51,16583.0,64.4791,64.5111,64.455,64.471,16583.0
2019-10-31 13:30:00,80.52,80.55,80.41,80.41,19766.0,64.4791,64.5031,64.391,64.391,19766.0
2019-10-31 14:00:00,80.4,80.54,80.4,80.44,23743.0,64.383,64.4951,64.383,64.415,23743.0
2019-10-31 14:30:00,80.44,80.45,80.28,80.33,27933.0,64.415,64.423,64.2869,64.3269,27933.0
2019-10-31 15:00:00,80.33,80.41,80.33,80.33,34210.0,64.3269,64.391,64.3269,64.3269,34210.0
2019-10-31 15:30:00,80.34,80.7,80.33,80.67,122828.0,64.3349,64.6232,64.3269,64.5992,122828.0
2019-11-01 09:30:00,80.88,81.1,80.74,80.8,37393.0,64.7673,64.9435,64.6552,64.7033,37393.0
2019-11-01 10:00:00,80.79,80.97,80.69,80.91,31724.0,64.6953,64.8394,64.6152,64.7914,31724.0
2019-11-01 10:30:00,80.95,81.05,80.91,81.0,17386.0,64.8234,64.9035,64.7914,64.8634,17386.0
2019-11-01 11:00:00,81.01,81.01,80.79,80.81,11420.0,64.8714,64.8714,64.6953,64.7113,11420.0
2019-11-01 11:30:00,80.81,81.01,80.81,81.01,20069.0,64.7113,64.8714,64.7113,64.8714,20069.0
2019-11-01 12:00:00,81.0,81.0,80.77,80.85,13143.0,64.8634,64.8634,64.6793,64.7433,13143.0
2019-11-01 12:30:00,80.86,81.05,80.86,81.0,18858.0,64.7513,64.9035,64.7513,64.8634,18858.0
2019-11-01 13:00:00,81.0,81.09,80.97,81.09,10154.0,64.8634,64.9355,64.8394,64.9355,10154.0
2019-11-01 13:30:00,81.09,81.09,80.92,80.97,13795.0,64.9355,64.9355,64.7994,64.8394,13795.0
2019-11-01 14:00:00,80.97,81.04,80.89,81.01,20546.0,64.8394,64.8955,64.7753,64.8714,20546.0
2019-11-01 14:30:00,81.01,81.08,80.98,81.06,17992.0,64.8714,64.9275,64.8474,64.9115,17992.0
2019-11-01 15:00:00,81.07,81.09,81.03,81.09,18470.0,64.9195,64.9355,64.8875,64.9355,18470.0
2019-11-01 15:30:00,81.08,81.17,81.07,81.15,74127.0,64.9275,64.9996,64.9195,64.9835,74127.0
2019-11-04 09:30:00,81.44,81.61,81.36,81.54,95468.0,65.2158,65.3519,65.1517,65.2959,95468.0
2019-11-04 10:00:00,81.55,81.59,81.46,81.55,34683.0,65.3039,65.3359,65.2318,65.3039,34683.0
2019-11-04 10:30:00,81.55,81.65,81.48,81.65,49079.0,65.3039,65.3839,65.2478,65.3839,49079.0
2019-11-04 11:00:00,81.66,81.7,81.59,81.67,28734.0,65.3919,65.424,65.3359,65.4,28734.0
2019-11-04 11:30:00,81.69,81.79,81.68,81.73,25748.0,65.416,65.496,65.408,65.448,25748.0
2019-11-04 12:00:00,81.71,81.72,81.64,81.69,27793.0,65.432,65.44,65.3759,65.416,27793.0
2019-11-04 12:30:00,81.71,81.81,81.71,81.75,23014.0,65.432,65.5121,65.432,65.464,23014.0
2019-11-04 13:00:00,81.75,81.83,81.71,81.81,21479.0,65.464,65.5281,65.432,65.5121,21479.0
2019-11-04 13:30:00,81.82,81.84,81.76,81.83,14026.0,65.5201,65.5361,65.472,65.5281,14026.0
2019-11-04 14:00:00,81.83,82.01,81.81,81.92,54752.0,65.5281,65.6722,65.5121,65.6002,54752.0
2019-11-04 14:30:00,81.91,81.93,81.85,81.88,25807.0,65.5921,65.6082,65.5441,65.5681,25807.0
2019-11-04 15:00:00,81.88,81.92,81.79,81.79,34227.0,65.5681,65.6002,65.496,65.496,34227.0
2019-11-04 15:30:00,81.8,81.82,81.7,81.77,197386.0,65.5041,65.5201,65.424,65.48,197386.0
2019-11-05 09:30:00,81.82,82.23,81.73,82.21,64983.0,65.5201,65.8484,65.448,65.8324,64983.0
2019-11-05 10:00:00,82.22,82.28,82.06,82.07,49730.0,65.8404,65.8884,65.7123,65.7203,49730.0
2019-11-05 10:30:00,82.09,82.09,81.93,82.0,24211.0,65.7363,65.7363,65.6082,65.6642,24211.0
2019-11-05 11:00:00,82.0,82.1,81.98,82.04,38385.0,65.6642,65.7443,65.6482,65.6962,38385.0
2019-11-05 11:30:00,82.02,82.04,81.91,81.91,21760.0,65.6802,65.6962,65.5921,65.5921,21760.0
2019-11-05 12:00:00,81.91,81.94,81.88,81.89,14137.0,65.5921,65.6162,65.5681,65.5761,14137.0
2019-11-05 12:30:00,81.9,82.05,81.9,82.05,15283.0,65.5841,65.7043,65.5841,65.7043,15283.0
2019-11-05 13:00:00,82.05,82.1,82.03,82.05,27073.0,65.7043,65.7443,65.6882,65.7043,27073.0
2019-11-05 13:30:00,82.04,82.06,81.98,82.03,23874.0,65.6962,65.7123,65.6482,65.6882,23874.0
2019-11-05 14:00:00,82.03,82.1,82.0,82.05,16196.0,65.6882,65.7443,65.6642,65.7043,16196.0
2019-11-05 14:30:00,82.07,82.13,82.06,82.1,13781.0,65.7203,65.7683,65.7123,65.7443,13781.0
2019-11-05 15:00:00,82.1,82.11,82.04,82.1,24864.0,65.7443,65.7523,65.6962,65.7443,24864.0
2019-11-05 15:30:00,82.09,82.1,81.9,82.01,178742.0,65.7363,65.7443,65.5841,65.6722,178742.0
2019-11-06 09:30:00,81.92,82.13,81.69,82.1,92178.0,65.6002,65.7683,65.416,65.7443,92178.0
2019-11-06 10:00:00,82.09,82.13,81.96,81.96,43501.0,65.7363,65.7683,65.6322,65.6322,43501.0
2019-11-06 10:30:00,81.96,81.96,81.86,81.86,49803.0,65.6322,65.6322,65.5521,65.5521,49803.0
2019-11-06 11:00:00,81.87,81.99,81.86,81.91,27837.0,65.5601,65.6562,65.5521,65.5921,27837.0
2019-11-06 11:30:00,81.91,82.04,81.8,81.9,31504.0,65.5921,65.6962,65.5041,65.5841,31504.0
2019-11-06 12:00:00,81.88,82.0,81.87,81.89,27184.0,65.5681,65.6642,65.5601,65.5761,27184.0
2019-11-06 12:30:00,81.89,81.94,81.87,81.93,16277.0,65.5761,65.6162,65.5601,65.6082,16277.0
2019-11-06 13:00:00,81.94,81.98,81.88,81.95,31845.0,65.6162,65.6482,65.5681,65.6242,31845.0
2019-11-06 13:30:00,81.95,82.01,81.93,81.94,41452.0,65.6242,65.6722,65.6082,65.6162,41452.0
2019-11-06 14:00:00,81.94,81.95,81.86,81.87,27818.0,65.6162,65.6242,65.5521,65.5601,27818.0
2019-11-06 14:30:00,81.88,81.91,81.83,81.91,21608.0,65.5681,65.5921,65.5281,65.5921,21608.0
2019-11-06 15:00:00,81.89,82.0,81.86,81.97,18047.0,65.5761,65.6642,65.5521,65.6402,18047.0
2019-11-06 15:30:00,81.97,82.01,81.93,81.99,40208.0,65.6402,65.6722,65.6082,65.6562,40208.0
2019-11-07 09:30:00,82.08,82.43,82.08,82.41,61707.0,65.7283,66.0086,65.7283,65.9925,61707.0
2019-11-07 10:00:00,82.42,82.45,82.3,82.42,38130.0,66.0005,66.0246,65.9044,66.0005,38130.0
2019-11-07 10:30:00,82.42,82.46,82.33,82.46,22474.0,66.0005,66.0326,65.9285,66.0326,22474.0
2019-11-07 11:00:00,82.47,82.47,82.37,82.43,19164.0,66.0406,66.0406,65.9605,66.0086,19164.0
2019-11-07 11:30:00,82.42,82.45,82.32,82.45,23262.0,66.0005,66.0246,65.9205,66.0246,23262.0
2019-11-07 12:00:00,82.45,82.49,82.37,82.47,14830.0,66.0246,66.0566,65.9605,66.0406,14830.0
2019-11-07 12:30:00,82.47,82.48,82.41,82.46,15367.0,66.0406,66.0486,65.9925,66.0326,15367.0
2019-11-07 13:00:00,82.45,82.45,82.4,82.42,14794.0,66.0246,66.0246,65.9845,66.0005,14794.0
2019-11-07 13:30:00,82.41,82.43,82.35,82.36,17608.0,65.9925,66.0086,65.9445,65.9525,17608.0
2019-11-07 14:00:00,82.36,82.41,82.33,82.38,20607.0,65.9525,65.9925,65.9285,65.9685,20607.0
2019-11-07 14:30:00,82.38,82.45,82.25,82.25,34944.0,65.9685,66.0246,65.8644,65.8644,34944.0
2019-11-07 15:00:00,82.26,82.33,82.23,82.3,13684.0,65.8724,65.9285,65.8484,65.9044,13684.0
2019-11-07 15:30:00,82.3,82.32,82.22,82.27,57878.0,65.9044,65.9205,65.8404,65.8804,57878.0
2019-11-08 09:30:00,82.07,82.24,82.01,82.06,36196.0,65.7203,65.8564,65.6722,65.7123,36196.0
2019-11-08 10:00:00,82.08,82.08,81.9,81.98,47147.0,65.7283,65.7283,65.5841,65.6482,47147.0
2019-11-08 10:30:00,81.98,82.02,81.92,81.95,26074.0,65.6482,65.6802,65.6002,65.6242,26074.0
2019-11-08 11:00:00,81.96,81.99,81.86,81.88,23352.0,65.6322,65.6562,65.5521,65.5681,23352.0
2019-11-08 11:30:00,81.88,82.06,81.87,82.02,13576.0,65.5681,65.7123,65.5601,65.6802,13576.0
2019-11-08 12:00:00,82.02,82.09,82.01,82.05,9751.0,65.6802,65.7363,65.6722,65.7043,9751.0
2019-11-08 12:30:00,82.04,82.04,81.96,82.01,16728.0,65.6962,65.6962,65.6322,65.6722,16728.0
2019-11-08 13:00:00,82.01,82.04,81.94,81.96,70161.0,65.6722,65.6962,65.6162,65.6322,70161.0
2019-11-08 13:30:00,81.97,81.97,81.86,81.86,17194.0,65.6402,65.6402,65.5521,65.5521,17194.0
2019-11-08 14:00:00,81.87,81.91,81.82,81.83,15187.0,65.5601,65.5921,65.5201,65.5281,15187.0
2019-11-08 14:30:00,81.83,81.89,81.83,81.86,19603.0,65.5281,65.5761,65.5281,65.5521,19603.0
2019-11-08 15:00:00,81.86,81.89,81.85,81.87,29823.0,65.5521,65.5761,65.5441,65.5601,29823.0
2019-11-08 15:30:00,81.88,82.01,81.86,82.0,73422.0,65.5681,65.6722,65.5521,65.6642,73422.0
2019-11-11 09:30:00,81.79,81.91,81.55,81.74,55737.0,65.496,65.5921,65.3039,65.456,55737.0
2019-11-11 10:00:00,81.76,81.89,81.76,81.81,27625.0,65.472,65.5761,65.472,65.5121,27625.0
2019-11-11 10:30:00,81.82,81.9,81.8,81.89,12241.0,65.5201,65.5841,65.5041,65.5761,12241.0
2019-11-11 11:00:00,81.89,81.91,81.77,81.8,12959.0,65.5761,65.5921,65.48,65.5041,12959.0
2019-11-11 11:30:00,81.8,81.85,81.75,81.85,11876.0,65.5041,65.5441,65.464,65.5441,11876.0
2019-11-11 12:00:00,81.84,81.84,81.76,81.78,15157.0,65.5361,65.5361,65.472,65.488,15157.0
2019-11-11 12:30:00,81.8,81.83,81.75,81.81,11339.0,65.5041,65.5281,65.464,65.5121,11339.0
2019-11-11 13:00:00,81.81,81.81,81.76,81.81,6647.0,65.5121,65.5121,65.472,65.5121,6647.0
2019-11-11 13:30:00,81.81,81.88,81.79,81.86,10232.0,65.5121,65.5681,65.496,65.5521,10232.0
2019-11-11 14:00:00,81.86,81.9,81.83,81.84,25156.0,65.5521,65.5841,65.5281,65.5361,25156.0
2019-11-11 14:30:00,81.83,81.87,81.8,81.83,41348.0,65.5281,65.5601,65.5041,65.5281,41348.0
2019-11-11 15:00:00,81.83,81.86,81.79,81.81,21765.0,65.5281,65.5521,65.496,65.5121,21765.0
2019-11-11 15:30:00,81.81,81.85,81.78,81.83,59931.0,65.5121,65.5441,65.488,65.5281,59931.0
2019-11-12 09:30:00,81.81,81.88,81.62,81.8,43982.0,65.5121,65.5681,65.3599,65.5041,43982.0
2019-11-12 10:00:00,81.8,81.84,81.69,81.84,56968.0,65.5041,65.5361,65.416,65.5361,56968.0
2019-11-12 10:30:00,81.83,81.89,81.75,81.85,63409.0,65.5281,65.5761,65.464,65.5441,63409.0
2019-11-12 11:00:00,81.84,81.9,81.78,81.84,63361.0,65.5361,65.5841,65.488,65.5361,63361.0
2019-11-12 11:30:00,81.84,81.9,81.79,81.84,21885.0,65.5361,65.5841,65.496,65.5361,21885.0
2019-11-12 12:00:00,81.84,81.84,81.77,81.79,39916.0,65.5361,65.5361,65.48,65.496,39916.0
2019-11-12 12:30:00,81.78,81.84,81.75,81.84,11799.0,65.488,65.5361,65.464,65.5361,11799.0
2019-11-12 13:00:00,81.84,81.85,81.77,81.78,14122.0,65.5361,65.5441,65.48,65.488,14122.0
2019-11-12 13:30:00,81.78,81.85,81.77,81.81,15476.0,65.488,65.5441,65.48,65.5121,15476.0
2019-11-12 14:00:00,81.81,81.81,81.65,81.69,19896.0,65.5121,65.5121,65.3839,65.416,19896.0
2019-11-12 14:30:00,81.7,81.74,81.63,81.68,25194.0,65.424,65.456,65.3679,65.408,25194.0
2019-11-12 15:00:00,81.68,81.76,81.68,81.76,18651.0,65.408,65.472,65.408,65.472,18651.0
2019-11-12 15:30:00,81.76,81.8,81.74,81.79,42647.0,65.472,65.5041,65.456,65.496,42647.0
2019-11-13 09:30:00,81.45,81.52,81.16,81.52,52413.0,65.2238,65.2798,64.9916,65.2798,52413.0
2019-11-13 10:00:00,81.54,81.59,81.41,81.57,37859.0,65.2959,65.3359,65.1918,65.3199,37859.0
2019-11-13 10:30:00,81.59,81.63,81.52,81.58,27461.0,65.3359,65.3679,65.2798,65.3279,27461.0
2019-11-13 11:00:00,81.61,81.68,81.52,81.59,33865.0,65.3519,65.408,65.2798,65.3359,33865.0
2019-11-13 11:30:00,81.59,81.76,81.58,81.75,22459.0,65.3359,65.472,65.3279,65.464,22459.0
2019-11-13 12:00:00,81.75,81.76,81.66,81.68,15750.0,65.464,65.472,65.3919,65.408,15750.0
2019-11-13 12:30:00,81.68,81.72,81.63,81.64,10816.0,65.408,65.44,65.3679,65.3759,10816.0
2019-11-13 13:00:00,81.65,81.77,81.64,81.76,15471.0,65.3839,65.48,65.3759,65.472,15471.0
2019-11-13 13:30:00,81.76,81.82,81.58,81.66,27330.0,65.472,65.5201,65.3279,65.3919,27330.0
2019-11-13 14:00:00,81.67,81.82,81.62,81.79,27985.0,65.4,65.5201,65.3599,65.496,27985.0
2019-11-13 14:30:00,81.78,81.83,81.76,81.83,23265.0,65.488,65.5281,65.472,65.5281,23265.0
2019-11-13 15:00:00,81.82,81.87,81.79,81.82,24675.0,65.5201,65.5601,65.496,65.5201,24675.0
2019-11-13 15:30:00,81.82,81.84,81.68,81.72,82291.0,65.5201,65.5361,65.408,65.44,82291.0
2019-11-14 09:30:00,81.71,81.76,81.49,81.53,35153.0,65.432,65.472,65.2558,65.2878,35153.0
2019-11-14 10:00:00,81.55,81.69,81.54,81.62,29403.0,65.3039,65.416,65.2959,65.3599,29403.0
2019-11-14 10:30:00,81.64,81.67,81.46,81.47,16280.0,65.3759,65.4,65.2318,65.2398,16280.0
2019-11-14 11:00:00,81.47,81.71,81.47,81.65,15215.0,65.2398,65.432,65.2398,65.3839,15215.0
2019-11-14 11:30:00,81.65,81.67,81.46,81.58,20572.0,65.3839,65.4,65.2318,65.3279,20572.0
2019-11-14 12:00:00,81.58,81.63,81.56,81.63,20197.0,65.3279,65.3679,65.3119,65.3679,20197.0
2019-11-14 12:30:00,81.63,81.69,81.61,81.67,15528.0,65.3679,65.416,65.3519,65.4,15528.0
2019-11-14 13:00:00,81.67,81.7,81.61,81.67,15753.0,65.4,65.424,65.3519,65.4,15753.0
2019-11-14 13:30:00,81.65,81.75,81.59,81.67,21813.0,65.3839,65.464,65.3359,65.4,21813.0
2019-11-14 14:00:00,81.67,81.78,81.67,81.75,17969.0,65.4,65.488,65.4,65.464,17969.0
2019-11-14 14:30:00,81.75,81.77,81.69,81.71,19841.0,65.464,65.48,65.416,65.432,19841.0
2019-11-14 15:00:00,81.71,81.74,81.68,81.73,16794.0,65.432,65.456,65.408,65.448,16794.0
2019-11-14 15:30:00,81.74,81.81,81.69,81.76,73459.0,65.456,65.5121,65.416,65.472,73459.0
2019-11-15 09:30:00,81.84,82.08,81.71,81.99,78872.0,65.5361,65.7283,65.432,65.6562,78872.0
2019-11-15 10:00:00,81.99,82.1,81.91,82.1,31741.0,65.6562,65.7443,65.5921,65.7443,31741.0
2019-11-15 10:30:00,82.09,82.21,82.07,82.21,58113.0,65.7363,65.8324,65.7203,65.8324,58113.0
2019-11-15 11:00:00,82.18,82.27,82.08,82.17,29967.0,65.8084,65.8804,65.7283,65.8003,29967.0
2019-11-15 11:30:00,82.17,82.25,82.17,82.25,16196.0,65.8003,65.8644,65.8003,65.8644,16196.0
2019-11-15 12:00:00,82.25,82.25,82.13,82.19,28735.0,65.8644,65.8644,65.7683,65.8164,28735.0
2019-11-15 12:30:00,82.18,82.22,82.1,82.11,19400.0,65.8084,65.8404,65.7443,65.7523,19400.0
2019-11-15 13:00:00,82.1,82.12,82.05,82.05,30622.0,65.7443,65.7603,65.7043,65.7043,30622.0
2019-11-15 13:30:00,82.06,82.18,81.99,82.15,52341.0,65.7123,65.8084,65.6562,65.7843,52341.0
2019-11-15 14:00:00,82.15,82.25,82.14,82.17,36959.0,65.7843,65.8644,65.7763,65.8003,36959.0
2019-11-15 14:30:00,82.17,82.21,82.14,82.18,22811.0,65.8003,65.8324,65.7763,65.8084,22811.0
2019-11-15 15:00:00,82.18,82.23,82.17,82.19,22570.0,65.8084,65.8484,65.8003,65.8164,22570.0
2019-11-15 15:30:00,82.19,82.25,82.15,82.25,68035.0,65.8164,65.8644,65.7843,65.8644,68035.0
2019-11-18 09:30:00,82.04,82.2,82.02,82.1,32178.0,65.6962,65.8244,65.6802,65.7443,32178.0
2019-11-18 10:00:00,82.11,82.22,82.03,82.06,29825.0,65.7523,65.8404,65.6882,65.7123,29825.0
2019-11-18 10:30:00,82.05,82.17,82.03,82.08,29657.0,65.7043,65.8003,65.6882,65.7283,29657.0
2019-11-18 11:00:00,82.08,82.26,82.06,82.23,39617.0,65.7283,65.8724,65.7123,65.8484,39617.0
2019-11-18 11:30:00,82.24,82.46,82.24,82.41,24763.0,65.8564,66.0326,65.8564,65.9925,24763.0
2019-11-18 12:00:00,82.41,82.41,82.33,82.34,31584.0,65.9925,65.9925,65.9285,65.9365,31584.0
2019-11-18 12:30:00,82.34,82.38,82.3,82.33,18138.0,65.9365,65.9685,65.9044,65.9285,18138.0
2019-11-18 13:00:00,82.31,82.39,82.28,82.39,17290.0,65.9125,65.9765,65.8884,65.9765,17290.0
2019-11-18 13:30:00,82.39,82.44,82.38,82.39,23625.0,65.9765,66.0166,65.9685,65.9765,23625.0
2019-11-18 14:00:00,82.4,82.42,82.36,82.39,26963.0,65.9845,66.0005,65.9525,65.9765,26963.0
2019-11-18 14:30:00,82.39,82.41,82.29,82.3,20733.0,65.9765,65.9925,65.8964,65.9044,20733.0
2019-11-18 15:00:00,82.31,82.33,82.22,82.23,19707.0,65.9125,65.9285,65.8404,65.8484,19707.0
2019-11-18 15:30:00,82.23,82.35,82.23,82.34,85178.0,65.8484,65.9445,65.8484,65.9365,85178.0
2019-11-19 09:30:00,82.39,82.44,82.09,82.09,62006.0,65.9765,66.0166,65.7363,65.7363,62006.0
2019-11-19 10:00:00,82.08,82.31,82.04,82.25,60002.0,65.7283,65.9125,65.6962,65.8644,60002.0
2019-11-19 10:30:00,82.26,82.26,82.04,82.04,33272.0,65.8724,65.8724,65.6962,65.6962,33272.0
2019-11-19 11:00:00,82.03,82.11,81.98,81.99,31276.0,65.6882,65.7523,65.6482,65.6562,31276.0
2019-11-19 11:30:00,81.98,82.19,81.98,82.11,39622.0,65.6482,65.8164,65.6482,65.7523,39622.0
2019-11-19 12:00:00,82.11,82.11,81.99,82.06,22571.0,65.7523,65.7523,65.6562,65.7123,22571.0
2019-11-19 12:30:00,82.04,82.06,82.0,82.03,25440.0,65.6962,65.7123,65.6642,65.6882,25440.0
2019-11-19 13:00:00,82.02,82.04,81.91,82.03,33463.0,65.6802,65.6962,65.5921,65.6882,33463.0
2019-11-19 13:30:00,82.02,82.1,82.02,82.06,24224.0,65.6802,65.7443,65.6802,65.7123,24224.0
2019-11-19 14:00:00,82.05,82.09,82.04,82.08,21952.0,65.7043,65.7363,65.6962,65.7283,21952.0
2019-11-19 14:30:00,82.08,82.09,82.05,82.05,20424.0,65.7283,65.7363,65.7043,65.7043,20424.0
2019-11-19 15:00:00,82.04,82.08,82.02,82.04,24130.0,65.6962,65.7283,65.6802,65.6962,24130.0
2019-11-19 15:30:00,82.05,82.08,81.98,82.0,76907.0,65.7043,65.7283,65.6482,65.6642,76907.0
2019-11-20 09:30:00,81.77,81.84,81.67,81.73,54875.0,65.48,65.5361,65.4,65.448,54875.0
2019-11-20 10:00:00,81.73,82.05,81.7,81.79,118873.0,65.448,65.7043,65.424,65.496,118873.0
2019-11-20 10:30:00,81.8,82.11,81.8,82.0,56302.0,65.5041,65.7523,65.5041,65.6642,56302.0
2019-11-20 11:00:00,82.01,82.06,81.96,82.06,31995.0,65.6722,65.7123,65.6322,65.7123,31995.0
2019-11-20 11:30:00,82.06,82.1,81.98,81.99,47077.0,65.7123,65.7443,65.6482,65.6562,47077.0
2019-11-20 12:00:00,82.0,82.06,81.97,82.02,43651.0,65.6642,65.7123,65.6402,65.6802,43651.0
2019-11-20 12:30:00,82.01,82.01,81.75,81.83,66582.0,65.6722,65.6722,65.464,65.5281,66582.0
2019-11-20 13:00:00,81.82,81.85,81.7,81.73,51373.0,65.5201,65.5441,65.424,65.448,51373.0
2019-11-20 13:30:00,81.73,81.82,81.66,81.75,37651.0,65.448,65.5201,65.3919,65.464,37651.0
2019-11-20 14:00:00,81.76,81.91,81.73,81.89,33336.0,65.472,65.5921,65.448,65.5761,33336.0
2019-11-20 14:30:00,81.88,82.04,81.87,81.91,66588.0,65.5681,65.6962,65.5601,65.5921,66588.0
2019-11-20 15:00:00,81.91,82.07,81.91,81.98,65303.0,65.5921,65.7203,65.5921,65.6482,65303.0
2019-11-20 15:30:00,81.97,81.98,81.78,81.82,84459.0,65.6402,65.6482,65.488,65.5201,84459.0
2019-11-21 09:30:00,82.17,82.33,81.87,82.26,119688.0,65.8003,65.9285,65.5601,65.8724,119688.0
2019-11-21 10:00:00,82.26,82.29,81.89,81.95,32712.0,65.8724,65.8964,65.5761,65.6242,32712.0
2019-11-21 10:30:00,81.95,82.03,81.83,81.98,23316.0,65.6242,65.6882,65.5281,65.6482,23316.0
2019-11-21 11:00:00,82.0,82.06,81.94,82.03,20023.0,65.6642,65.7123,65.6162,65.6882,20023.0
2019-11-21 11:30:00,82.02,82.08,81.98,82.06,21120.0,65.6802,65.7283,65.6482,65.7123,21120.0
2019-11-21 12:00:00,82.05,82.05,81.96,81.99,23993.0,65.7043,65.7043,65.6322,65.6562,23993.0
2019-11-21 12:30:00,81.98,82.08,81.98,82.08,17969.0,65.6482,65.7283,65.6482,65.7283,17969.0
2019-11-21 13:00:00,82.08,82.16,82.05,82.05,19298.0,65.7283,65.7923,65.7043,65.7043,19298.0
2019-11-21 13:30:00,82.06,82.08,82.0,82.01,21297.0,65.7123,65.7283,65.6642,65.6722,21297.0
2019-11-21 14:00:00,82.01,82.07,81.97,82.03,24163.0,65.6722,65.7203,65.6402,65.6882,24163.0
2019-11-21 14:30:00,82.04,82.16,82.01,82.15,22037.0,65.6962,65.7923,65.6722,65.7843,22037.0
2019-11-21 15:00:00,82.16,82.17,82.09,82.15,25035.0,65.7923,65.8003,65.7363,65.7843,25035.0
2019-11-21 15:30:00,82.14,82.22,82.06,82.19,96102.0,65.7763,65.8404,65.7123,65.8164,96102.0
2019-11-22 09:30:00,82.55,82.55,82.27,82.31,70088.0,66.1046,66.1046,65.8804,65.9125,70088.0
2019-11-22 10:00:00,82.33,82.39,82.25,82.29,31485.0,65.9285,65.9765,65.8644,65.8964,31485.0
2019-11-22 10:30:00,82.29,82.36,82.14,82.19,30103.0,65.8964,65.9525,65.7763,65.8164,30103.0
2019-11-22 11:00:00,82.21,82.22,82.01,82.04,31370.0,65.8324,65.8404,65.6722,65.6962,31370.0
2019-11-22 11:30:00,82.05,82.27,82.05,82.19,26369.0,65.7043,65.8804,65.7043,65.8164,26369.0
2019-11-22 12:00:00,82.19,82.25,82.18,82.23,20242.0,65.8164,65.8644,65.8084,65.8484,20242.0
2019-11-22 12:30:00,82.23,82.25,82.16,82.17,13838.0,65.8484,65.8644,65.7923,65.8003,13838.0
2019-11-22 13:00:00,82.17,82.22,82.16,82.19,14559.0,65.8003,65.8404,65.7923,65.8164,14559.0
2019-11-22 13:30:00,82.2,82.22,82.18,82.2,21980.0,65.8244,65.8404,65.8084,65.8244,21980.0
2019-11-22 14:00:00,82.2,82.23,82.18,82.19,21796.0,65.8244,65.8484,65.8084,65.8164,21796.0
2019-11-22 14:30:00,82.19,82.23,82.18,82.21,22369.0,65.8164,65.8484,65.8084,65.8324,22369.0
2019-11-22 15:00:00,82.23,82.24,82.1,82.13,17095.0,65.8484,65.8564,65.7443,65.7683,17095.0
2019-11-22 15:30:00,82.13,82.2,82.11,82.2,78212.0,65.7683,65.8244,65.7523,65.8244,78212.0
2019-11-25 09:30:00,82.09,82.22,82.0,82.2,58208.0,65.7363,65.8404,65.6642,65.8244,58208.0
2019-11-25 10:00:00,82.21,82.38,82.21,82.38,27109.0,65.8324,65.9685,65.8324,65.9685,27109.0
2019-11-25 10:30:00,82.37,82.44,82.32,82.32,26895.0,65.9605,66.0166,65.9205,65.9205,26895.0
2019-11-25 11:00:00,82.32,82.34,82.18,82.25,34369.0,65.9205,65.9365,65.8084,65.8644,34369.0
2019-11-25 11:30:00,82.25,82.29,82.17,82.26,33986.0,65.8644,65.8964,65.8003,65.8724,33986.0
2019-11-25 12:00:00,82.25,82.26,82.13,82.14,28774.0,65.8644,65.8724,65.7683,65.7763,28774.0
2019-11-25 12:30:00,82.14,82.16,82.1,82.14,27989.0,65.7763,65.7923,65.7443,65.7763,27989.0
2019-11-25 13:00:00,82.14,82.26,82.13,82.26,30318.0,65.7763,65.8724,65.7683,65.8724,30318.0
2019-11-25 13:30:00,82.25,82.26,82.13,82.17,40608.0,65.8644,65.8724,65.7683,65.8003,40608.0
2019-11-25 14:00:00,82.17,82.17,82.0,82.03,46205.0,65.8003,65.8003,65.6642,65.6882,46205.0
2019-11-25 14:30:00,82.03,82.09,81.98,82.08,47818.0,65.6882,65.7363,65.6482,65.7283,47818.0
2019-11-25 15:00:00,82.07,82.1,82.03,82.08,28286.0,65.7203,65.7443,65.6882,65.7283,28286.0
2019-11-25 15:30:00,82.09,82.21,82.07,82.21,100521.0,65.7363,65.8324,65.7203,65.8324,100521.0
2019-11-26 09:30:00,81.93,81.97,81.54,81.57,68200.0,65.6082,65.6402,65.2959,65.3199,68200.0
2019-11-26 10:00:00,81.58,81.7,81.42,81.64,36777.0,65.3279,65.424,65.1998,65.3759,36777.0
2019-11-26 10:30:00,81.63,81.67,81.58,81.61,16978.0,65.3679,65.4,65.3279,65.3519,16978.0
2019-11-26 11:00:00,81.61,81.63,81.5,81.52,25228.0,65.3519,65.3679,65.2638,65.2798,25228.0
2019-11-26 11:30:00,81.52,81.54,81.4,81.5,21474.0,65.2798,65.2959,65.1837,65.2638,21474.0
2019-11-26 12:00:00,81.52,81.68,81.48,81.67,19041.0,65.2798,65.408,65.2478,65.4,19041.0
2019-11-26 12:30:00,81.67,81.68,81.59,81.64,11731.0,65.4,65.408,65.3359,65.3759,11731.0
2019-11-26 13:00:00,81.64,81.75,81.63,81.65,20914.0,65.3759,65.464,65.3679,65.3839,20914.0
2019-11-26 13:30:00,81.65,81.69,81.57,81.66,28218.0,65.3839,65.416,65.3199,65.3919,28218.0
2019-11-26 14:00:00,81.66,81.82,81.66,81.8,12801.0,65.3919,65.5201,65.3919,65.5041,12801.0
2019-11-26 14:30:00,81.8,81.88,81.76,81.83,15510.0,65.5041,65.5681,65.472,65.5281,15510.0
2019-11-26 15:00:00,81.82,81.82,81.68,81.74,28884.0,65.5201,65.5201,65.408,65.456,28884.0
2019-11-26 15:30:00,81.74,81.91,81.66,81.82,138163.0,65.456,65.5921,65.3919,65.5201,138163.0
2019-11-27 09:30:00,82.0,82.07,81.69,81.9,72059.0,65.6642,65.7203,65.416,65.5841,72059.0
2019-11-27 10:00:00,81.92,81.95,81.78,81.92,37888.0,65.6002,65.6242,65.488,65.6002,37888.0
2019-11-27 10:30:00,81.9,82.02,81.9,81.96,27596.0,65.5841,65.6802,65.5841,65.6322,27596.0
2019-11-27 11:00:00,81.97,81.99,81.87,81.97,15940.0,65.6402,65.6562,65.5601,65.6402,15940.0
2019-11-27 11:30:00,81.97,82.01,81.9,81.99,15137.0,65.6402,65.6722,65.5841,65.6562,15137.0
2019-11-27 12:00:00,81.98,82.06,81.98,82.02,13196.0,65.6482,65.7123,65.6482,65.6802,13196.0
2019-11-27 12:30:00,82.03,82.04,81.96,81.99,11065.0,65.6882,65.6962,65.6322,65.6562,11065.0
2019-11-27 13:00:00,82.01,82.05,81.98,82.05,30314.0,65.6722,65.7043,65.6482,65.7043,30314.0
2019-11-27 13:30:00,82.04,82.16,82.03,82.1,35363.0,65.6962,65.7923,65.6882,65.7443,35363.0
2019-11-27 14:00:00,82.1,82.19,82.08,82.19,19082.0,65.7443,65.8164,65.7283,65.8164,19082.0
2019-11-27 14:30:00,82.19,82.2,82.09,82.11,16700.0,65.8164,65.8244,65.7363,65.7523,16700.0
2019-11-27 15:00:00,82.1,82.12,82.07,82.09,22018.0,65.7443,65.7603,65.7203,65.7363,22018.0
2019-11-27 15:30:00,82.09,82.11,81.86,81.93,147663.0,65.7363,65.7523,65.5521,65.6082,147663.0
2019-11-29 09:30:00,81.64,81.75,81.43,81.75,73892.0,65.3759,65.464,65.2078,65.464,73892.0
2019-11-29 10:00:00,81.72,81.83,81.72,81.82,26619.0,65.44,65.5281,65.44,65.5201,26619.0
2019-11-29 10:30:00,81.83,81.91,81.76,81.86,38877.0,65.5281,65.5921,65.472,65.5521,38877.0
2019-11-29 11:00:00,81.86,81.86,81.71,81.75,21115.0,65.5521,65.5521,65.432,65.464,21115.0
2019-11-29 11:30:00,81.73,81.79,81.7,81.78,31790.0,65.448,65.496,65.424,65.488,31790.0
2019-11-29 12:00:00,81.77,81.84,81.75,81.81,14978.0,65.48,65.5361,65.464,65.5121,14978.0
2019-11-29 12:30:00,81.82,81.83,81.72,81.75,45038.0,65.5201,65.5281,65.44,65.464,45038.0
2019-12-02 09:30:00,81.89,81.89,81.58,81.67,34213.0,65.5761,65.5761,65.3279,65.4,34213.0
2019-12-02 10:00:00,81.66,81.66,81.34,81.41,48594.0,65.3919,65.3919,65.1357,65.1918,48594.0
2019-12-02 10:30:00,81.4,81.63,81.19,81.29,69248.0,65.1837,65.3679,65.0156,65.0957,69248.0
2019-12-02 11:00:00,81.31,81.35,81.15,81.24,28329.0,65.1117,65.1437,64.9835,65.0556,28329.0
2019-12-02 11:30:00,81.25,81.35,81.19,81.35,16050.0,65.0636,65.1437,65.0156,65.1437,16050.0
2019-12-02 12:00:00,81.38,81.43,81.18,81.23,28679.0,65.1677,65.2078,65.0076,65.0476,28679.0
2019-12-02 12:30:00,81.23,81.33,81.19,81.28,18426.0,65.0476,65.1277,65.0156,65.0876,18426.0
2019-12-02 13:00:00,81.29,81.33,81.23,81.26,22235.0,65.0957,65.1277,65.0476,65.0716,22235.0
2019-12-02 13:30:00,81.27,81.28,81.23,81.26,27926.0,65.0796,65.0876,65.0476,65.0716,27926.0
2019-12-02 14:00:00,81.26,81.27,81.18,81.26,29228.0,65.0716,65.0796,65.0076,65.0716,29228.0
2019-12-02 14:30:00,81.27,81.32,81.26,81.27,17512.0,65.0796,65.1197,65.0716,65.0796,17512.0
2019-12-02 15:00:00,81.26,81.27,81.16,81.2,27112.0,65.0716,65.0796,64.9916,65.0236,27112.0
2019-12-02 15:30:00,81.19,81.3,81.19,81.26,102082.0,65.0156,65.1037,65.0156,65.0716,102082.0
2019-12-03 09:30:00,80.57,80.75,80.16,80.37,127512.0,64.5191,64.6632,64.1908,64.3589,127512.0
2019-12-03 10:00:00,80.37,80.42,80.25,80.38,49666.0,64.3589,64.399,64.2628,64.3669,49666.0
2019-12-03 10:30:00,80.38,80.48,80.26,80.39,47056.0,64.3669,64.447,64.2709,64.375,47056.0
2019-12-03 11:00:00,80.38,80.52,80.29,80.35,41028.0,64.3669,64.4791,64.2949,64.3429,41028.0
2019-12-03 11:30:00,80.32,80.43,80.29,80.33,21422.0,64.3189,64.407,64.2949,64.3269,21422.0
2019-12-03 12:00:00,80.33,80.52,80.33,80.51,17580.0,64.3269,64.4791,64.3269,64.471,17580.0
2019-12-03 12:30:00,80.51,80.6,80.5,80.59,13650.0,64.471,64.5431,64.463,64.5351,13650.0
2019-12-03 13:00:00,80.6,80.66,80.56,80.64,20885.0,64.5431,64.5912,64.5111,64.5751,20885.0
2019-12-03 13:30:00,80.64,80.64,80.5,80.51,31406.0,64.5751,64.5751,64.463,64.471,31406.0
2019-12-03 14:00:00,80.48,80.49,80.28,80.42,70568.0,64.447,64.455,64.2869,64.399,70568.0
2019-12-03 14:30:00,80.4,80.5,80.39,80.44,31671.0,64.383,64.463,64.375,64.415,31671.0
2019-12-03 15:00:00,80.45,80.66,80.45,80.66,34356.0,64.423,64.5912,64.423,64.5912,34356.0
2019-12-03 15:30:00,80.66,80.72,80.6,80.68,129163.0,64.5912,64.6392,64.5431,64.6072,129163.0
2019-12-04 09:30:00,80.16,80.55,79.08,79.4,281884.0,64.1908,64.5031,63.3259,63.5822,281884.0
2019-12-04 10:00:00,79.38,79.63,79.36,79.51,84937.0,63.5662,63.7664,63.5501,63.6703,84937.0
2019-12-04 10:30:00,79.55,79.78,79.51,79.58,71540.0,63.7023,63.8865,63.6703,63.7263,71540.0
2019-12-04 11:00:00,79.57,79.63,79.42,79.5,50693.0,63.7183,63.7664,63.5982,63.6623,50693.0
2019-12-04 11:30:00,79.48,79.55,79.4,79.54,52323.0,63.6462,63.7023,63.5822,63.6943,52323.0
2019-12-04 12:00:00,79.55,79.86,79.54,79.82,66730.0,63.7023,63.9505,63.6943,63.9185,66730.0
2019-12-04 12:30:00,79.82,79.9,79.77,79.8,58063.0,63.9185,63.9826,63.8785,63.9025,58063.0
2019-12-04 13:00:00,79.79,79.86,79.6,79.61,55739.0,63.8945,63.9505,63.7423,63.7503,55739.0
2019-12-04 13:30:00,79.59,79.6,79.39,79.4,80039.0,63.7343,63.7423,63.5742,63.5822,80039.0
2019-12-04 14:00:00,79.41,79.44,79.29,79.3,63672.0,63.5902,63.6142,63.4941,63.5021,63672.0
2019-12-04 14:30:00,79.32,79.42,79.23,79.34,57023.0,63.5181,63.5982,63.446,63.5341,57023.0
2019-12-04 15:00:00,79.34,79.45,79.32,79.4,66683.0,63.5341,63.6222,63.5181,63.5822,66683.0
2019-12-04 15:30:00,79.41,79.53,79.35,79.52,225886.0,63.5902,63.6863,63.5421,63.6783,225886.0
2019-12-05 09:30:00,79.45,79.59,78.48,78.67,185147.0,63.6222,63.7343,62.8455,62.9976,185147.0
2019-12-05 10:00:00,78.67,78.81,78.5,78.75,111771.0,62.9976,63.1097,62.8615,63.0617,111771.0
2019-12-05 10:30:00,78.75,78.98,78.71,78.94,51818.0,63.0617,63.2458,63.0296,63.2138,51818.0
2019-12-05 11:00:00,78.94,79.19,78.9,79.17,65583.0,63.2138,63.414,63.1818,63.398,65583.0
2019-12-05 11:30:00,79.16,79.23,78.98,79.01,30040.0,63.39,63.446,63.2458,63.2699,30040.0
2019-12-05 12:00:00,79.01,79.07,78.98,79.01,23163.0,63.2699,63.3179,63.2458,63.2699,23163.0
2019-12-05 12:30:00,79.0,79.0,78.84,78.88,34680.0,63.2619,63.2619,63.1337,63.1658,34680.0
2019-12-05 13:00:00,78.89,79.14,78.89,79.06,37866.0,63.1738,63.374,63.1738,63.3099,37866.0
2019-12-05 13:30:00,79.06,79.19,79.06,79.12,54698.0,63.3099,63.414,63.3099,63.358,54698.0
2019-12-05 14:00:00,79.12,79.18,79.06,79.17,48311.0,63.358,63.406,63.3099,63.398,48311.0
2019-12-05 14:30:00,79.17,79.22,79.08,79.14,43495.0,63.398,63.438,63.3259,63.374,43495.0
2019-12-05 15:00:00,79.15,79.33,79.14,79.33,50930.0,63.382,63.5261,63.374,63.5261,50930.0
2019-12-05 15:30:00,79.34,79.5,79.31,79.47,204976.0,63.5341,63.6623,63.5101,63.6382,204976.0
2019-12-06 09:30:00,79.52,79.65,79.19,79.37,129049.0,63.6783,63.7824,63.414,63.5582,129049.0
2019-12-06 10:00:00,79.37,79.49,79.2,79.25,85285.0,63.5582,63.6542,63.422,63.4621,85285.0
2019-12-06 10:30:00,79.26,79.36,79.2,79.22,39673.0,63.4701,63.5501,63.422,63.438,39673.0
2019-12-06 11:00:00,79.22,79.25,79.15,79.18,40617.0,63.438,63.4621,63.382,63.406,40617.0
2019-12-06 11:30:00,79.18,79.23,79.14,79.17,39104.0,63.406,63.446,63.374,63.398,39104.0
2019-12-06 12:00:00,79.17,79.2,79.13,79.17,23300.0,63.398,63.422,63.366,63.398,23300.0
2019-12-06 12:30:00,79.18,79.27,79.14,79.27,48987.0,63.406,63.4781,63.374,63.4781,48987.0
2019-12-06 13:00:00,79.27,79.29,79.18,79.2,88585.0,63.4781,63.4941,63.406,63.422,88585.0
2019-12-06 13:30:00,79.2,79.2,79.14,79.14,60945.0,63.422,63.422,63.374,63.374,60945.0
2019-12-06 14:00:00,79.14,79.14,79.07,79.12,67474.0,63.374,63.374,63.3179,63.358,67474.0
2019-12-06 14:30:00,79.12,79.24,79.1,79.22,35140.0,63.358,63.4541,63.3419,63.438,35140.0
2019-12-06 15:00:00,79.22,79.27,79.17,79.17,36108.0,63.438,63.4781,63.398,63.398,36108.0
2019-12-06 15:30:00,79.16,79.29,79.16,79.21,154040.0,63.39,63.4941,63.39,63.43,154040.0
2019-12-09 09:30:00,79.2,79.2,78.77,78.94,87659.0,63.422,63.422,63.0777,63.2138,87659.0
2019-12-09 10:00:00,78.98,79.12,78.91,78.96,23173.0,63.2458,63.358,63.1898,63.2298,23173.0
2019-12-09 10:30:00,78.95,79.06,78.92,78.97,28967.0,63.2218,63.3099,63.1978,63.2378,28967.0
2019-12-09 11:00:00,78.97,79.0,78.86,78.9,23455.0,63.2378,63.2619,63.1498,63.1818,23455.0
2019-12-09 11:30:00,78.93,78.94,78.83,78.87,31300.0,63.2058,63.2138,63.1257,63.1578,31300.0
2019-12-09 12:00:00,78.89,78.92,78.7,78.75,37101.0,63.1738,63.1978,63.0216,63.0617,37101.0
2019-12-09 12:30:00,78.76,78.84,78.72,78.75,24091.0,63.0697,63.1337,63.0376,63.0617,24091.0
2019-12-09 13:00:00,78.75,78.81,78.73,78.73,13166.0,63.0617,63.1097,63.0457,63.0457,13166.0
2019-12-09 13:30:00,78.75,78.84,78.7,78.82,27050.0,63.0617,63.1337,63.0216,63.1177,27050.0
2019-12-09 14:00:00,78.83,78.84,78.74,78.8,16656.0,63.1257,63.1337,63.0537,63.1017,16656.0
2019-12-09 14:30:00,78.81,78.95,78.81,78.93,30590.0,63.1097,63.2218,63.1097,63.2058,30590.0
2019-12-09 15:00:00,78.93,78.97,78.9,78.95,45208.0,63.2058,63.2378,63.1818,63.2218,45208.0
2019-12-09 15:30:00,78.96,78.99,78.91,78.96,94148.0,63.2298,63.2539,63.1898,63.2298,94148.0
2019-12-10 09:30:00,78.83,78.83,78.3,78.41,64383.0,63.1257,63.1257,62.7013,62.7894,64383.0
2019-12-10 10:00:00,78.42,78.62,78.41,78.51,42117.0,62.7974,62.9576,62.7894,62.8695,42117.0
2019-12-10 10:30:00,78.5,78.57,78.49,78.56,25382.0,62.8615,62.9175,62.8535,62.9095,25382.0
2019-12-10 11:00:00,78.57,78.59,78.45,78.56,42555.0,62.9175,62.9335,62.8214,62.9095,42555.0
2019-12-10 11:30:00,78.57,78.7,78.55,78.58,52853.0,62.9175,63.0216,62.9015,62.9255,52853.0
2019-12-10 12:00:00,78.59,78.61,78.51,78.51,26930.0,62.9335,62.9496,62.8695,62.8695,26930.0
2019-12-10 12:30:00,78.51,78.54,78.48,78.52,20316.0,62.8695,62.8935,62.8455,62.8775,20316.0
2019-12-10 13:00:00,78.51,78.61,78.49,78.59,46215.0,62.8695,62.9496,62.8535,62.9335,46215.0
2019-12-10 13:30:00,78.59,78.7,78.58,78.7,55374.0,62.9335,63.0216,62.9255,63.0216,55374.0
2019-12-10 14:00:00,78.7,78.78,78.65,78.67,25830.0,63.0216,63.0857,62.9816,62.9976,25830.0
2019-12-10 14:30:00,78.67,78.75,78.64,78.72,61728.0,62.9976,63.0617,62.9736,63.0376,61728.0
2019-12-10 15:00:00,78.72,78.75,78.64,78.66,38019.0,63.0376,63.0617,62.9736,62.9896,38019.0
2019-12-10 15:30:00,78.66,78.66,78.49,78.51,118246.0,62.9896,62.9896,62.8535,62.8695,118246.0
2019-12-11 09:30:00,78.39,78.82,78.35,78.59,72479.0,62.7734,63.1177,62.7414,62.9335,72479.0
2019-12-11 10:00:00,78.6,78.7,78.6,78.67,27850.0,62.9416,63.0216,62.9416,62.9976,27850.0
2019-12-11 10:30:00,78.64,78.68,78.48,78.65,40381.0,62.9736,63.0056,62.8455,62.9816,40381.0
2019-12-11 11:00:00,78.65,78.71,78.6,78.6,33202.0,62.9816,63.0296,62.9416,62.9416,33202.0
2019-12-11 11:30:00,78.6,78.63,78.49,78.54,76664.0,62.9416,62.9656,62.8535,62.8935,76664.0
2019-12-11 12:00:00,78.52,78.64,78.51,78.6,35871.0,62.8775,62.9736,62.8695,62.9416,35871.0
2019-12-11 12:30:00,78.59,78.78,78.59,78.74,25842.0,62.9335,63.0857,62.9335,63.0537,25842.0
2019-12-11 13:00:00,78.74,78.74,78.63,78.67,20347.0,63.0537,63.0537,62.9656,62.9976,20347.0
2019-12-11 13:30:00,78.67,78.67,78.47,78.57,23154.0,62.9976,62.9976,62.8374,62.9175,23154.0
2019-12-11 14:00:00,78.59,78.78,78.57,78.74,38518.0,62.9335,63.0857,62.9175,63.0537,38518.0
2019-12-11 14:30:00,78.75,78.77,78.69,78.69,87333.0,63.0617,63.0777,63.0136,63.0136,87333.0
2019-12-11 15:00:00,78.7,78.76,78.69,78.71,29922.0,63.0216,63.0697,63.0136,63.0296,29922.0
2019-12-11 15:30:00,78.71,78.77,78.66,78.68,72373.0,63.0296,63.0777,62.9896,63.0056,72373.0
2019-12-12 09:30:00,78.67,79.03,78.5,78.88,101990.0,62.9976,63.2859,62.8615,63.1658,101990.0
2019-12-12 10:00:00,78.91,79.01,78.87,78.92,78868.0,63.1898,63.2699,63.1578,63.1978,78868.0
2019-12-12 10:30:00,78.92,78.99,78.88,78.9,31974.0,63.1978,63.2539,63.1658,63.1818,31974.0
2019-12-12 11:00:00,78.91,79.07,78.9,78.98,40099.0,63.1898,63.3179,63.1818,63.2458,40099.0
2019-12-12 11:30:00,78.95,78.95,78.79,78.92,30140.0,63.2218,63.2218,63.0937,63.1978,30140.0
2019-12-12 12:00:00,78.92,78.94,78.77,78.81,28418.0,63.1978,63.2138,63.0777,63.1097,28418.0
2019-12-12 12:30:00,78.81,78.89,78.78,78.78,18746.0,63.1097,63.1738,63.0857,63.0857,18746.0
2019-12-12 13:00:00,78.82,78.83,78.74,78.75,15915.0,63.1177,63.1257,63.0537,63.0617,15915.0
2019-12-12 13:30:00,78.74,78.76,78.63,78.69,18405.0,63.0537,63.0697,62.9656,63.0136,18405.0
2019-12-12 14:00:00,78.7,78.78,78.59,78.6,32137.0,63.0216,63.0857,62.9335,62.9416,32137.0
2019-12-12 14:30:00,78.6,78.88,78.6,78.77,56658.0,62.9416,63.1658,62.9416,63.0777,56658.0
2019-12-12 15:00:00,78.76,78.85,78.76,78.83,29928.0,63.0697,63.1417,63.0697,63.1257,29928.0
2019-12-12 15:30:00,78.82,78.86,78.71,78.8,145668.0,63.1177,63.1498,63.0296,63.1017,145668.0
2019-12-13 09:30:00,79.08,79.34,78.8,79.28,115129.0,63.3259,63.5341,63.1017,63.4861,115129.0
2019-12-13 10:00:00,79.25,79.5,79.15,79.16,73938.0,63.4621,63.6623,63.382,63.39,73938.0
2019-12-13 10:30:00,79.19,79.19,78.91,78.92,39722.0,63.414,63.414,63.1898,63.1978,39722.0
2019-12-13 11:00:00,78.91,79.08,78.83,78.87,34458.0,63.1898,63.3259,63.1257,63.1578,34458.0
2019-12-13 11:30:00,78.85,79.21,78.85,79.2,34973.0,63.1417,63.43,63.1417,63.422,34973.0
2019-12-13 12:00:00,79.2,79.4,79.2,79.4,71715.0,63.422,63.5822,63.422,63.5822,71715.0
2019-12-13 12:30:00,79.39,79.56,79.38,79.56,42261.0,63.5742,63.7103,63.5662,63.7103,42261.0
2019-12-13 13:00:00,79.55,79.61,79.54,79.6,31534.0,63.7023,63.7503,63.6943,63.7423,31534.0
2019-12-13 13:30:00,79.61,79.7,79.58,79.7,32484.0,63.7503,63.8224,63.7263,63.8224,32484.0
2019-12-13 14:00:00,79.69,79.73,79.62,79.64,33383.0,63.8144,63.8464,63.7583,63.7744,33383.0
2019-12-13 14:30:00,79.64,79.68,79.6,79.66,30853.0,63.7744,63.8064,63.7423,63.7904,30853.0
2019-12-13 15:00:00,79.66,79.66,79.52,79.57,67001.0,63.7904,63.7904,63.6783,63.7183,67001.0
2019-12-13 15:30:00,79.56,79.62,79.39,79.43,148270.0,63.7103,63.7583,63.5742,63.6062,148270.0
2019-12-16 09:30:00,80.11,80.21,79.8,79.89,91102.0,64.1507,64.2308,63.9025,63.9746,91102.0
2019-12-16 10:00:00,79.89,80.0,79.88,79.99,32607.0,63.9746,64.0626,63.9666,64.0546,32607.0
2019-12-16 10:30:00,79.96,79.98,79.84,79.91,23264.0,64.0306,64.0466,63.9345,63.9906,23264.0
2019-12-16 11:00:00,79.9,79.96,79.88,79.92,31346.0,63.9826,64.0306,63.9666,63.9986,31346.0
2019-12-16 11:30:00,79.91,79.92,79.82,79.84,27230.0,63.9906,63.9986,63.9185,63.9345,27230.0
2019-12-16 12:00:00,79.84,79.9,79.81,79.84,19908.0,63.9345,63.9826,63.9105,63.9345,19908.0
2019-12-16 12:30:00,79.86,79.87,79.83,79.87,13253.0,63.9505,63.9585,63.9265,63.9585,13253.0
2019-12-16 13:00:00,79.87,79.95,79.86,79.93,22802.0,63.9585,64.0226,63.9505,64.0066,22802.0
2019-12-16 13:30:00,79.93,79.96,79.88,79.95,14998.0,64.0066,64.0306,63.9666,64.0226,14998.0
2019-12-16 14:00:00,79.95,79.95,79.85,79.85,21749.0,64.0226,64.0226,63.9425,63.9425,21749.0
2019-12-16 14:30:00,79.85,79.89,79.83,79.85,14335.0,63.9425,63.9746,63.9265,63.9425,14335.0
2019-12-16 15:00:00,79.84,79.87,79.76,79.77,22395.0,63.9345,63.9585,63.8705,63.8785,22395.0
2019-12-16 15:30:00,79.77,79.8,79.64,79.66,109264.0,63.8785,63.9025,63.7744,63.7904,109264.0
2019-12-17 09:30:00,79.21,79.43,78.86,79.04,134466.0,63.43,63.6062,63.1498,63.2939,134466.0
2019-12-17 10:00:00,79.04,79.2,79.0,79.12,44760.0,63.2939,63.422,63.2619,63.358,44760.0
2019-12-17 10:30:00,79.11,79.35,79.09,79.31,55977.0,63.35,63.5421,63.3339,63.5101,55977.0
2019-12-17 11:00:00,79.31,79.49,79.3,79.45,41082.0,63.5101,63.6542,63.5021,63.6222,41082.0
2019-12-17 11:30:00,79.47,79.58,79.42,79.54,25066.0,63.6382,63.7263,63.5982,63.6943,25066.0
2019-12-17 12:00:00,79.56,79.65,79.5,79.62,40714.0,63.7103,63.7824,63.6623,63.7583,40714.0
2019-12-17 12:30:00,79.62,79.63,79.56,79.6,12579.0,63.7583,63.7664,63.7103,63.7423,12579.0
2019-12-17 13:00:00,79.61,79.62,79.52,79.56,11143.0,63.7503,63.7583,63.6783,63.7103,11143.0
2019-12-17 13:30:00,79.54,79.56,79.47,79.51,12541.0,63.6943,63.7103,63.6382,63.6703,12541.0
2019-12-17 14:00:00,79.51,79.57,79.48,79.53,14810.0,63.6703,63.7183,63.6462,63.6863,14810.0
2019-12-17 14:30:00,79.53,79.59,79.52,79.59,28830.0,63.6863,63.7343,63.6783,63.7343,28830.0
2019-12-17 15:00:00,79.58,79.61,79.54,79.59,28377.0,63.7263,63.7503,63.6943,63.7343,28377.0
2019-12-17 15:30:00,79.6,79.63,79.55,79.57,123100.0,63.7423,63.7664,63.7023,63.7183,123100.0
2019-12-18 09:30:00,79.78,79.78,79.41,79.42,53181.0,63.8865,63.8865,63.5902,63.5982,53181.0
2019-12-18 10:00:00,79.39,79.56,79.34,79.34,20805.0,63.5742,63.7103,63.5341,63.5341,20805.0
2019-12-18 10:30:00,79.34,79.44,79.3,79.38,24416.0,63.5341,63.6142,63.5021,63.5662,24416.0
2019-12-18 11:00:00,79.36,79.43,79.3,79.34,33364.0,63.5501,63.6062,63.5021,63.5341,33364.0
2019-12-18 11:30:00,79.35,79.4,79.16,79.16,29014.0,63.5421,63.5822,63.39,63.39,29014.0
2019-12-18 12:00:00,79.14,79.17,79.1,79.14,23711.0,63.374,63.398,63.3419,63.374,23711.0
2019-12-18 12:30:00,79.15,79.21,79.11,79.2,14069.0,63.382,63.43,63.35,63.422,14069.0
2019-12-18 13:00:00,79.2,79.23,79.07,79.09,24890.0,63.422,63.446,63.3179,63.3339,24890.0
2019-12-18 13:30:00,79.09,79.31,79.08,79.28,31426.0,63.3339,63.5101,63.3259,63.4861,31426.0
2019-12-18 14:00:00,79.27,79.33,79.27,79.28,20600.0,63.4781,63.5261,63.4781,63.4861,20600.0
2019-12-18 14:30:00,79.28,79.28,79.15,79.19,40130.0,63.4861,63.4861,63.382,63.414,40130.0
2019-12-18 15:00:00,79.18,79.2,79.1,79.12,25861.0,63.406,63.422,63.3419,63.358,25861.0
2019-12-18 15:30:00,79.13,79.27,79.11,79.23,92957.0,63.366,63.4781,63.35,63.446,92957.0
2019-12-19 09:30:00,79.13,79.29,78.97,79.24,59794.0,63.366,63.4941,63.2378,63.4541,59794.0
2019-12-19 10:00:00,79.22,79.26,79.08,79.09,22628.0,63.438,63.4701,63.3259,63.3339,22628.0
2019-12-19 10:30:00,79.09,79.21,79.05,79.09,24625.0,63.3339,63.43,63.3019,63.3339,24625.0
2019-12-19 11:00:00,79.1,79.21,79.08,79.2,19758.0,63.3419,63.43,63.3259,63.422,19758.0
2019-12-19 11:30:00,79.17,79.23,79.13,79.16,21290.0,63.398,63.446,63.366,63.39,21290.0
2019-12-19 12:00:00,79.17,79.2,79.14,79.17,13684.0,63.398,63.422,63.374,63.398,13684.0
2019-12-19 12:30:00,79.14,79.2,79.13,79.13,11133.0,63.374,63.422,63.366,63.366,11133.0
2019-12-19 13:00:00,79.13,79.18,79.11,79.15,12215.0,63.366,63.406,63.35,63.382,12215.0
2019-12-19 13:30:00,79.15,79.24,79.15,79.18,15721.0,63.382,63.4541,63.382,63.406,15721.0
2019-12-19 14:00:00,79.2,79.2,79.11,79.14,14282.0,63.422,63.422,63.35,63.374,14282.0
2019-12-19 14:30:00,79.15,79.17,79.11,79.13,25733.0,63.382,63.398,63.35,63.366,25733.0
2019-12-19 15:00:00,79.15,79.15,79.08,79.13,21623.0,63.382,63.382,63.3259,63.366,21623.0
2019-12-19 15:30:00,79.12,79.16,78.75,79.14,2073127.0,63.358,63.39,63.0617,63.374,2073127.0
2019-12-20 09:30:00,79.13,79.34,78.85,79.29,125639.0,63.366,63.5341,63.1417,63.4941,125639.0
2019-12-20 10:00:00,79.3,79.34,79.18,79.22,45791.0,63.5021,63.5341,63.406,63.438,45791.0
2019-12-20 10:30:00,79.22,79.28,79.14,79.18,23480.0,63.438,63.4861,63.374,63.406,23480.0
2019-12-20 11:00:00,79.2,79.36,79.2,79.33,14613.0,63.422,63.5501,63.422,63.5261,14613.0
2019-12-20 11:30:00,79.35,79.43,79.31,79.37,22438.0,63.5421,63.6062,63.5101,63.5582,22438.0
2019-12-20 12:00:00,79.36,79.4,79.33,79.38,17218.0,63.5501,63.5822,63.5261,63.5662,17218.0
2019-12-20 12:30:00,79.37,79.37,79.29,79.33,19342.0,63.5582,63.5582,63.4941,63.5261,19342.0
2019-12-20 13:00:00,79.32,79.38,79.31,79.34,15845.0,63.5181,63.5662,63.5101,63.5341,15845.0
2019-12-20 13:30:00,79.33,79.35,79.25,79.31,11647.0,63.5261,63.5421,63.4621,63.5101,11647.0
2019-12-20 14:00:00,79.3,79.3,79.19,79.23,13831.0,63.5021,63.5021,63.414,63.446,13831.0
2019-12-20 14:30:00,79.24,79.32,79.23,79.31,18517.0,63.4541,63.5181,63.446,63.5101,18517.0
2019-12-20 15:00:00,79.3,79.33,79.23,79.24,39148.0,63.5021,63.5261,63.446,63.4541,39148.0
2019-12-20 15:30:00,79.26,79.35,79.23,79.25,126225.0,63.4701,63.5421,63.446,63.4621,126225.0
2019-12-23 09:30:00,79.27,79.28,78.81,78.88,56658.0,63.4781,63.4861,63.1097,63.1658,56658.0
2019-12-23 10:00:00,78.88,78.93,78.84,78.92,20440.0,63.1658,63.2058,63.1337,63.1978,20440.0
2019-12-23 10:30:00,78.93,78.98,78.84,78.86,27439.0,63.2058,63.2458,63.1337,63.1498,27439.0
2019-12-23 11:00:00,78.87,78.88,78.8,78.81,16789.0,63.1578,63.1658,63.1017,63.1097,16789.0
2019-12-23 11:30:00,78.8,78.8,78.73,78.8,27220.0,63.1017,63.1017,63.0457,63.1017,27220.0
2019-12-23 12:00:00,78.8,78.82,78.74,78.78,35793.0,63.1017,63.1177,63.0537,63.0857,35793.0
2019-12-23 12:30:00,78.78,78.8,78.71,78.75,33341.0,63.0857,63.1017,63.0296,63.0617,33341.0
2019-12-23 13:00:00,78.76,78.81,78.75,78.78,21683.0,63.0697,63.1097,63.0617,63.0857,21683.0
2019-12-23 13:30:00,78.79,78.83,78.75,78.83,15054.0,63.0937,63.1257,63.0617,63.1257,15054.0
2019-12-23 14:00:00,78.82,78.85,78.77,78.84,21142.0,63.1177,63.1417,63.0777,63.1337,21142.0
2019-12-23 14:30:00,78.85,78.88,78.78,78.84,22674.0,63.1417,63.1658,63.0857,63.1337,22674.0
2019-12-23 15:00:00,78.82,78.85,78.78,78.8,34345.0,63.1177,63.1417,63.0857,63.1017,34345.0
2019-12-23 15:30:00,78.8,78.82,78.69,78.71,117216.0,63.1017,63.1177,63.0136,63.0296,117216.0
2019-12-24 09:30:00,78.69,78.69,78.4,78.53,54094.0,63.0136,63.0136,62.7814,62.8855,54094.0
2019-12-24 10:00:00,78.53,78.58,78.47,78.49,27730.0,62.8855,62.9255,62.8374,62.8535,27730.0
2019-12-24 10:30:00,78.51,78.57,78.48,78.5,20637.0,62.8695,62.9175,62.8455,62.8615,20637.0
2019-12-24 11:00:00,78.5,78.52,78.44,78.45,39469.0,62.8615,62.8775,62.8134,62.8214,39469.0
2019-12-24 11:30:00,78.47,78.47,78.37,78.44,14631.0,62.8374,62.8374,62.7574,62.8134,14631.0
2019-12-24 12:00:00,78.44,78.52,78.43,78.47,22312.0,62.8134,62.8775,62.8054,62.8374,22312.0
2019-12-24 12:30:00,78.48,78.63,78.47,78.63,39247.0,62.8455,62.9656,62.8374,62.9656,39247.0
2019-12-26 09:30:00,78.64,78.74,78.42,78.62,23839.0,62.9736,63.0537,62.7974,62.9576,23839.0
2019-12-26 10:00:00,78.6,78.7,78.6,78.67,11942.0,62.9416,63.0216,62.9416,62.9976,11942.0
2019-12-26 10:30:00,78.67,78.76,78.66,78.76,3572.0,62.9976,63.0697,62.9896,63.0697,3572.0
2019-12-26 11:00:00,78.77,78.83,78.77,78.8,7304.0,63.0777,63.1257,63.0777,63.1017,7304.0
2019-12-26 11:30:00,78.82,78.83,78.72,78.72,11260.0,63.1177,63.1257,63.0376,63.0376,11260.0
2019-12-26 12:00:00,78.74,78.74,78.67,78.68,8558.0,63.0537,63.0537,62.9976,63.0056,8558.0
2019-12-26 12:30:00,78.69,78.72,78.68,78.68,5440.0,63.0136,63.0376,63.0056,63.0056,5440.0
2019-12-26 13:00:00,78.67,78.7,78.63,78.65,20382.0,62.9976,63.0216,62.9656,62.9816,20382.0
2019-12-26 13:30:00,78.64,78.67,78.61,78.61,16918.0,62.9736,62.9976,62.9496,62.9496,16918.0
2019-12-26 14:00:00,78.62,78.64,78.61,78.64,11051.0,62.9576,62.9736,62.9496,62.9736,11051.0
2019-12-26 14:30:00,78.64,78.67,78.64,78.64,7588.0,62.9736,62.9976,62.9736,62.9736,7588.0
2019-12-26 15:00:00,78.64,78.66,78.63,78.63,6273.0,62.9736,62.9896,62.9656,62.9656,6273.0
2019-12-26 15:30:00,78.63,78.66,78.54,78.65,111818.0,62.9656,62.9896,62.8935,62.9816,111818.0
2019-12-27 09:30:00,79.09,79.25,78.86,78.94,89136.0,63.3339,63.4621,63.1498,63.2138,89136.0
2019-12-27 10:00:00,78.9,79.04,78.9,79.02,51480.0,63.1818,63.2939,63.1818,63.2779,51480.0
2019-12-27 10:30:00,79.01,79.05,78.87,79.02,42796.0,63.2699,63.3019,63.1578,63.2779,42796.0
2019-12-27 11:00:00,79.03,79.12,79.01,79.1,27294.0,63.2859,63.358,63.2699,63.3419,27294.0
2019-12-27 11:30:00,79.1,79.19,79.1,79.16,34380.0,63.3419,63.414,63.3419,63.39,34380.0
2019-12-27 12:00:00,79.15,79.21,79.11,79.21,24268.0,63.382,63.43,63.35,63.43,24268.0
2019-12-27 12:30:00,79.21,79.23,79.13,79.22,32861.0,63.43,63.446,63.366,63.438,32861.0
2019-12-27 13:00:00,79.21,79.21,79.06,79.06,21960.0,63.43,63.43,63.3099,63.3099,21960.0
2019-12-27 13:30:00,79.06,79.08,79.04,79.06,19665.0,63.3099,63.3259,63.2939,63.3099,19665.0
2019-12-27 14:00:00,79.07,79.09,78.99,79.07,16337.0,63.3179,63.3339,63.2539,63.3179,16337.0
2019-12-27 14:30:00,79.07,79.12,79.05,79.11,32551.0,63.3179,63.358,63.3019,63.35,32551.0
2019-12-27 15:00:00,79.1,79.14,79.04,79.07,49862.0,63.3419,63.374,63.2939,63.3179,49862.0
2019-12-27 15:30:00,79.07,79.09,78.98,79.08,91107.0,63.3179,63.3339,63.2458,63.3259,91107.0
2019-12-30 09:30:00,79.29,79.32,78.93,78.95,31825.0,63.4941,63.5181,63.2058,63.2218,31825.0
2019-12-30 10:00:00,78.95,79.03,78.75,78.77,24078.0,63.2218,63.2859,63.0617,63.0777,24078.0
2019-12-30 10:30:00,78.8,79.03,78.77,79.03,30622.0,63.1017,63.2859,63.0777,63.2859,30622.0
2019-12-30 11:00:00,79.03,79.1,78.89,79.03,34112.0,63.2859,63.3419,63.1738,63.2859,34112.0
2019-12-30 11:30:00,78.98,79.14,78.96,79.14,31275.0,63.2458,63.374,63.2298,63.374,31275.0
2019-12-30 12:00:00,79.14,79.26,79.14,79.26,44266.0,63.374,63.4701,63.374,63.4701,44266.0
2019-12-30 12:30:00,79.26,79.29,79.18,79.24,30633.0,63.4701,63.4941,63.406,63.4541,30633.0
2019-12-30 13:00:00,79.25,79.27,79.15,79.15,20160.0,63.4621,63.4781,63.382,63.382,20160.0
2019-12-30 13:30:00,79.14,79.2,79.07,79.19,29693.0,63.374,63.422,63.3179,63.414,29693.0
2019-12-30 14:00:00,79.2,79.2,79.08,79.16,26258.0,63.422,63.422,63.3259,63.39,26258.0
2019-12-30 14:30:00,79.16,79.19,79.1,79.1,28299.0,63.39,63.414,63.3419,63.3419,28299.0
2019-12-30 15:00:00,79.09,79.12,78.99,79.1,33370.0,63.3339,63.358,63.2539,63.3419,33370.0
2019-12-30 15:30:00,79.09,79.13,78.97,79.01,101033.0,63.3339,63.366,63.2378,63.2699,101033.0
2019-12-31 09:30:00,79.02,79.19,79.0,79.02,48002.0,63.2779,63.414,63.2619,63.2779,48002.0
2019-12-31 10:00:00,79.01,79.15,78.93,79.11,23780.0,63.2699,63.382,63.2058,63.35,23780.0
2019-12-31 10:30:00,79.12,79.14,78.96,79.08,32848.0,63.358,63.374,63.2298,63.3259,32848.0
2019-12-31 11:00:00,79.08,79.14,79.06,79.09,26917.0,63.3259,63.374,63.3099,63.3339,26917.0
2019-12-31 11:30:00,79.08,79.29,79.04,79.25,31351.0,63.3259,63.4941,63.2939,63.4621,31351.0
2019-12-31 12:00:00,79.26,79.28,79.07,79.11,17014.0,63.4701,63.4861,63.3179,63.35,17014.0
2019-12-31 12:30:00,79.09,79.15,79.03,79.04,14407.0,63.3339,63.382,63.2859,63.2939,14407.0
2019-12-31 13:00:00,79.03,79.15,79.02,79.12,12974.0,63.2859,63.382,63.2779,63.358,12974.0
2019-12-31 13:30:00,79.12,79.16,79.06,79.09,21129.0,63.358,63.39,63.3099,63.3339,21129.0
2019-12-31 14:00:00,79.09,79.17,79.08,79.13,22478.0,63.3339,63.398,63.3259,63.366,22478.0
2019-12-31 14:30:00,79.13,79.19,79.08,79.09,21751.0,63.366,63.414,63.3259,63.3339,21751.0
2019-12-31 15:00:00,79.09,79.13,79.04,79.13,23031.0,63.3339,63.366,63.2939,63.366,23031.0
2019-12-31 15:30:00,79.13,79.31,79.11,79.2,176075.0,63.366,63.5101,63.35,63.422,176075.0
2020-01-02 09:30:00,79.34,79.45,79.18,79.32,49379.0,63.5341,63.6222,63.406,63.5181,49379.0
2020-01-02 10:00:00,79.3,79.43,79.19,79.37,109004.0,63.5021,63.6062,63.414,63.5582,109004.0
2020-01-02 10:30:00,79.37,79.46,79.29,79.46,20686.0,63.5582,63.6302,63.4941,63.6302,20686.0
2020-01-02 11:00:00,79.45,79.62,79.42,79.6,38042.0,63.6222,63.7583,63.5982,63.7423,38042.0
2020-01-02 11:30:00,79.59,79.63,79.52,79.55,32131.0,63.7343,63.7664,63.6783,63.7023,32131.0
2020-01-02 12:00:00,79.55,79.62,79.52,79.59,21446.0,63.7023,63.7583,63.6783,63.7343,21446.0
2020-01-02 12:30:00,79.56,79.62,79.5,79.54,44272.0,63.7103,63.7583,63.6623,63.6943,44272.0
2020-01-02 13:00:00,79.54,79.54,79.44,79.54,36980.0,63.6943,63.6943,63.6142,63.6943,36980.0
2020-01-02 13:30:00,79.54,79.6,79.48,79.59,28353.0,63.6943,63.7423,63.6462,63.7343,28353.0
2020-01-02 14:00:00,79.59,79.77,79.57,79.75,26712.0,63.7343,63.8785,63.7183,63.8625,26712.0
2020-01-02 14:30:00,79.75,79.78,79.74,79.77,19861.0,63.8625,63.8865,63.8544,63.8785,19861.0
2020-01-02 15:00:00,79.78,79.78,79.61,79.63,24260.0,63.8865,63.8865,63.7503,63.7664,24260.0
2020-01-02 15:30:00,79.62,79.72,79.55,79.7,136012.0,63.7583,63.8384,63.7023,63.8224,136012.0
2020-01-03 09:30:00,79.12,79.43,79.06,79.22,62164.0,63.358,63.6062,63.3099,63.438,62164.0
2020-01-03 10:00:00,79.2,79.2,79.03,79.09,43288.0,63.422,63.422,63.2859,63.3339,43288.0
2020-01-03 10:30:00,79.12,79.38,79.12,79.3,24433.0,63.358,63.5662,63.358,63.5021,24433.0
2020-01-03 11:00:00,79.31,79.43,79.27,79.41,33924.0,63.5101,63.6062,63.4781,63.5902,33924.0
2020-01-03 11:30:00,79.41,79.56,79.4,79.44,25778.0,63.5902,63.7103,63.5822,63.6142,25778.0
2020-01-03 12:00:00,79.44,79.64,79.44,79.63,16100.0,63.6142,63.7744,63.6142,63.7664,16100.0
2020-01-03 12:30:00,79.64,79.67,79.57,79.62,19076.0,63.7744,63.7984,63.7183,63.7583,19076.0
2020-01-03 13:00:00,79.62,79.64,79.54,79.57,13376.0,63.7583,63.7744,63.6943,63.7183,13376.0
2020-01-03 13:30:00,79.56,79.58,79.38,79.43,19080.0,63.7103,63.7263,63.5662,63.6062,19080.0
2020-01-03 14:00:00,79.43,79.44,79.35,79.38,16338.0,63.6062,63.6142,63.5421,63.5662,16338.0
2020-01-03 14:30:00,79.39,79.47,79.36,79.41,25040.0,63.5742,63.6382,63.5501,63.5902,25040.0
2020-01-03 15:00:00,79.41,79.5,79.34,79.38,22998.0,63.5902,63.6623,63.5341,63.5662,22998.0
2020-01-03 15:30:00,79.38,79.44,79.27,79.4,62485.0,63.5662,63.6142,63.4781,63.5822,62485.0
2020-01-06 09:30:00,79.29,79.47,79.11,79.28,70266.0,63.4941,63.6382,63.35,63.4861,70266.0
2020-01-06 10:00:00,79.26,79.33,79.13,79.33,48033.0,63.4701,63.5261,63.366,63.5261,48033.0
2020-01-06 10:30:00,79.34,79.49,79.26,79.35,22127.0,63.5341,63.6542,63.4701,63.5421,22127.0
2020-01-06 11:00:00,79.35,79.42,79.26,79.32,21645.0,63.5421,63.5982,63.4701,63.5181,21645.0
2020-01-06 11:30:00,79.33,79.46,79.33,79.39,15164.0,63.5261,63.6302,63.5261,63.5742,15164.0
2020-01-06 12:00:00,79.38,79.49,79.34,79.48,11773.0,63.5662,63.6542,63.5341,63.6462,11773.0
2020-01-06 12:30:00,79.48,79.53,79.44,79.44,15679.0,63.6462,63.6863,63.6142,63.6142,15679.0
2020-01-06 13:00:00,79.45,79.58,79.45,79.58,11771.0,63.6222,63.7263,63.6222,63.7263,11771.0
2020-01-06 13:30:00,79.58,79.6,79.52,79.53,9630.0,63.7263,63.7423,63.6783,63.6863,9630.0
2020-01-06 14:00:00,79.53,79.58,79.51,79.52,16742.0,63.6863,63.7263,63.6703,63.6783,16742.0
2020-01-06 14:30:00,79.52,79.58,79.46,79.54,35006.0,63.6783,63.7263,63.6302,63.6943,35006.0
2020-01-06 15:00:00,79.55,79.61,79.52,79.56,15093.0,63.7023,63.7503,63.6783,63.7103,15093.0
2020-01-06 15:30:00,79.56,79.6,79.52,79.58,56013.0,63.7103,63.7423,63.6783,63.7263,56013.0
2020-01-07 09:30:00,79.51,79.56,79.23,79.33,44190.0,63.6703,63.7103,63.446,63.5261,44190.0
2020-01-07 10:00:00,79.35,79.45,79.27,79.44,20361.0,63.5421,63.6222,63.4781,63.6142,20361.0
2020-01-07 10:30:00,79.49,79.63,79.44,79.59,47137.0,63.6542,63.7664,63.6142,63.7343,47137.0
2020-01-07 11:00:00,79.59,79.66,79.56,79.59,16157.0,63.7343,63.7904,63.7103,63.7343,16157.0
2020-01-07 11:30:00,79.55,79.55,79.48,79.48,17979.0,63.7023,63.7023,63.6462,63.6462,17979.0
2020-01-07 12:00:00,79.47,79.58,79.46,79.52,12875.0,63.6382,63.7263,63.6302,63.6783,12875.0
2020-01-07 12:30:00,79.53,79.53,79.42,79.5,21651.0,63.6863,63.6863,63.5982,63.6623,21651.0
2020-01-07 13:00:00,79.51,79.58,79.5,79.56,10044.0,63.6703,63.7263,63.6623,63.7103,10044.0
2020-01-07 13:30:00,79.57,79.59,79.46,79.48,20757.0,63.7183,63.7343,63.6302,63.6462,20757.0
2020-01-07 14:00:00,79.46,79.49,79.41,79.45,16851.0,63.6302,63.6542,63.5902,63.6222,16851.0
2020-01-07 14:30:00,79.47,79.49,79.42,79.43,15953.0,63.6382,63.6542,63.5982,63.6062,15953.0
2020-01-07 15:00:00,79.43,79.51,79.4,79.42,21530.0,63.6062,63.6703,63.5822,63.5982,21530.0
2020-01-07 15:30:00,79.42,79.42,79.31,79.36,63706.0,63.5982,63.5982,63.5101,63.5501,63706.0
2020-01-08 09:30:00,79.31,79.47,79.22,79.31,66013.0,63.5101,63.6382,63.438,63.5101,66013.0
2020-01-08 10:00:00,79.34,79.71,79.34,79.56,64058.0,63.5341,63.8304,63.5341,63.7103,64058.0
2020-01-08 10:30:00,79.54,79.78,79.53,79.75,35823.0,63.6943,63.8865,63.6863,63.8625,35823.0
2020-01-08 11:00:00,79.75,79.93,79.69,79.91,46301.0,63.8625,64.0066,63.8144,63.9906,46301.0
2020-01-08 11:30:00,79.88,80.22,79.78,80.13,47130.0,63.9666,64.2388,63.8865,64.1667,47130.0
2020-01-08 12:00:00,80.11,80.22,80.08,80.09,35555.0,64.1507,64.2388,64.1267,64.1347,35555.0
2020-01-08 12:30:00,80.09,80.16,79.98,80.12,78168.0,64.1347,64.1908,64.0466,64.1587,78168.0
2020-01-08 13:00:00,80.12,80.16,80.07,80.15,24699.0,64.1587,64.1908,64.1187,64.1828,24699.0
2020-01-08 13:30:00,80.16,80.16,80.01,80.01,33285.0,64.1908,64.1908,64.0707,64.0707,33285.0
2020-01-08 14:00:00,80.02,80.08,80.01,80.04,14360.0,64.0787,64.1267,64.0707,64.0947,14360.0
2020-01-08 14:30:00,80.02,80.11,80.0,80.08,41301.0,64.0787,64.1507,64.0626,64.1267,41301.0
2020-01-08 15:00:00,80.07,80.1,79.96,79.97,51850.0,64.1187,64.1427,64.0306,64.0386,51850.0
2020-01-08 15:30:00,79.97,79.98,79.81,79.85,90904.0,64.0386,64.0466,63.9105,63.9425,90904.0
2020-01-09 09:30:00,80.0,80.09,79.85,80.01,48668.0,64.0626,64.1347,63.9425,64.0707,48668.0
2020-01-09 10:00:00,80.04,80.08,79.88,80.05,38241.0,64.0947,64.1267,63.9666,64.1027,38241.0
2020-01-09 10:30:00,80.07,80.07,79.91,79.94,25665.0,64.1187,64.1187,63.9906,64.0146,25665.0
2020-01-09 11:00:00,79.95,80.03,79.9,79.94,41633.0,64.0226,64.0867,63.9826,64.0146,41633.0
2020-01-09 11:30:00,79.94,80.08,79.94,80.06,46553.0,64.0146,64.1267,64.0146,64.1107,46553.0
2020-01-09 12:00:00,80.06,80.08,79.93,79.94,18233.0,64.1107,64.1267,64.0066,64.0146,18233.0
2020-01-09 12:30:00,79.94,79.94,79.79,79.87,18159.0,64.0146,64.0146,63.8945,63.9585,18159.0
2020-01-09 13:00:00,79.87,79.92,79.75,79.79,21622.0,63.9585,63.9986,63.8625,63.8945,21622.0
2020-01-09 13:30:00,79.8,79.82,79.7,79.76,17269.0,63.9025,63.9185,63.8224,63.8705,17269.0
2020-01-09 14:00:00,79.76,79.79,79.71,79.74,18466.0,63.8705,63.8945,63.8304,63.8544,18466.0
2020-01-09 14:30:00,79.73,79.89,79.73,79.84,25077.0,63.8464,63.9746,63.8464,63.9345,25077.0
2020-01-09 15:00:00,79.84,79.84,79.75,79.8,27896.0,63.9345,63.9345,63.8625,63.9025,27896.0
2020-01-09 15:30:00,79.8,79.85,79.78,79.84,85650.0,63.9025,63.9425,63.8865,63.9345,85650.0
2020-01-10 09:30:00,79.97,79.97,79.73,79.94,53089.0,64.0386,64.0386,63.8464,64.0146,53089.0
2020-01-10 10:00:00,79.94,80.11,79.94,80.1,32976.0,64.0146,64.1507,64.0146,64.1427,32976.0
2020-01-10 10:30:00,80.08,80.08,79.86,79.9,17238.0,64.1267,64.1267,63.9505,63.9826,17238.0
2020-01-10 11:00:00,79.91,79.94,79.81,79.82,10859.0,63.9906,64.0146,63.9105,63.9185,10859.0
2020-01-10 11:30:00,79.8,79.8,79.71,79.74,15927.0,63.9025,63.9025,63.8304,63.8544,15927.0
2020-01-10 12:00:00,79.72,79.84,79.62,79.84,18777.0,63.8384,63.9345,63.7583,63.9345,18777.0
2020-01-10 12:30:00,79.84,80.04,79.83,79.98,36420.0,63.9345,64.0947,63.9265,64.0466,36420.0
2020-01-10 13:00:00,79.98,80.04,79.96,80.01,26923.0,64.0466,64.0947,64.0306,64.0707,26923.0
2020-01-10 13:30:00,80.0,80.14,80.0,80.08,42119.0,64.0626,64.1748,64.0626,64.1267,42119.0
2020-01-10 14:00:00,80.07,80.08,80.0,80.03,25509.0,64.1187,64.1267,64.0626,64.0867,25509.0
2020-01-10 14:30:00,80.04,80.04,79.9,79.94,33425.0,64.0947,64.0947,63.9826,64.0146,33425.0
2020-01-10 15:00:00,79.95,79.95,79.8,79.86,37886.0,64.0226,64.0226,63.9025,63.9505,37886.0
2020-01-10 15:30:00,79.86,79.88,79.76,79.85,126858.0,63.9505,63.9666,63.8705,63.9425,126858.0
2020-01-13 09:30:00,79.97,80.18,79.79,79.9,46745.0,64.0386,64.2068,63.8945,63.9826,46745.0
2020-01-13 10:00:00,79.9,79.9,79.75,79.77,36730.0,63.9826,63.9826,63.8625,63.8785,36730.0
2020-01-13 10:30:00,79.77,79.83,79.69,79.7,29783.0,63.8785,63.9265,63.8144,63.8224,29783.0
2020-01-13 11:00:00,79.7,79.77,79.69,79.74,28158.0,63.8224,63.8785,63.8144,63.8544,28158.0
2020-01-13 11:30:00,79.75,79.86,79.72,79.85,21128.0,63.8625,63.9505,63.8384,63.9425,21128.0
2020-01-13 12:00:00,79.84,79.98,79.84,79.94,21580.0,63.9345,64.0466,63.9345,64.0146,21580.0
2020-01-13 12:30:00,79.94,80.07,79.93,80.05,60503.0,64.0146,64.1187,64.0066,64.1027,60503.0
2020-01-13 13:00:00,80.05,80.09,80.0,80.01,21541.0,64.1027,64.1347,64.0626,64.0707,21541.0
2020-01-13 13:30:00,80.0,80.08,79.97,80.03,22707.0,64.0626,64.1267,64.0386,64.0867,22707.0
2020-01-13 14:00:00,80.04,80.1,80.03,80.09,21093.0,64.0947,64.1427,64.0867,64.1347,21093.0
2020-01-13 14:30:00,80.09,80.2,80.09,80.18,28072.0,64.1347,64.2228,64.1347,64.2068,28072.0
2020-01-13 15:00:00,80.18,80.19,80.07,80.08,29119.0,64.2068,64.2148,64.1187,64.1267,29119.0
2020-01-13 15:30:00,80.08,80.24,80.06,80.23,139521.0,64.1267,64.2548,64.1107,64.2468,139521.0
2020-01-14 09:30:00,80.23,80.58,80.06,80.38,72273.0,64.2468,64.5271,64.1107,64.3669,72273.0
2020-01-14 10:00:00,80.38,80.5,80.36,80.48,57582.0,64.3669,64.463,64.3509,64.447,57582.0
2020-01-14 10:30:00,80.46,80.5,80.37,80.39,41604.0,64.431,64.463,64.3589,64.375,41604.0
2020-01-14 11:00:00,80.38,80.52,80.37,80.46,56196.0,64.3669,64.4791,64.3589,64.431,56196.0
2020-01-14 11:30:00,80.45,80.62,80.44,80.61,45330.0,64.423,64.5591,64.415,64.5511,45330.0
2020-01-14 12:00:00,80.6,80.6,80.5,80.5,26825.0,64.5431,64.5431,64.463,64.463,26825.0
2020-01-14 12:30:00,80.51,80.61,80.49,80.53,39028.0,64.471,64.5511,64.455,64.4871,39028.0
2020-01-14 13:00:00,80.54,80.58,80.53,80.56,41487.0,64.4951,64.5271,64.4871,64.5111,41487.0
2020-01-14 13:30:00,80.56,80.63,80.47,80.54,79239.0,64.5111,64.5671,64.439,64.4951,79239.0
2020-01-14 14:00:00,80.55,80.56,80.39,80.52,73002.0,64.5031,64.5111,64.375,64.4791,73002.0
2020-01-14 14:30:00,80.52,80.62,80.5,80.55,62618.0,64.4791,64.5591,64.463,64.5031,62618.0
2020-01-14 15:00:00,80.55,80.57,80.47,80.49,80353.0,64.5031,64.5191,64.439,64.455,80353.0
2020-01-14 15:30:00,80.48,80.51,80.43,80.45,141451.0,64.447,64.471,64.407,64.423,141451.0
2020-01-15 09:30:00,80.5,80.65,80.3,80.63,72627.0,64.463,64.5832,64.3029,64.5671,72627.0
2020-01-15 10:00:00,80.62,80.69,80.53,80.57,32281.0,64.5591,64.6152,64.4871,64.5191,32281.0
2020-01-15 10:30:00,80.56,80.68,80.49,80.64,29356.0,64.5111,64.6072,64.455,64.5751,29356.0
2020-01-15 11:00:00,80.64,80.66,80.5,80.58,33269.0,64.5751,64.5912,64.463,64.5271,33269.0
2020-01-15 11:30:00,80.58,80.72,80.57,80.69,32908.0,64.5271,64.6392,64.5191,64.6152,32908.0
2020-01-15 12:00:00,80.65,80.75,80.65,80.75,23752.0,64.5832,64.6632,64.5832,64.6632,23752.0
2020-01-15 12:30:00,80.75,80.77,80.61,80.63,19452.0,64.6632,64.6793,64.5511,64.5671,19452.0
2020-01-15 13:00:00,80.63,80.73,80.61,80.72,40141.0,64.5671,64.6472,64.5511,64.6392,40141.0
2020-01-15 13:30:00,80.72,80.72,80.59,80.6,37592.0,64.6392,64.6392,64.5351,64.5431,37592.0
2020-01-15 14:00:00,80.59,80.71,80.57,80.71,33844.0,64.5351,64.6312,64.5191,64.6312,33844.0
2020-01-15 14:30:00,80.71,80.8,80.67,80.75,44820.0,64.6312,64.7033,64.5992,64.6632,44820.0
2020-01-15 15:00:00,80.75,80.75,80.59,80.61,57287.0,64.6632,64.6632,64.5351,64.5511,57287.0
2020-01-15 15:30:00,80.61,80.76,80.55,80.71,163447.0,64.5511,64.6712,64.5031,64.6312,163447.0
2020-01-16 09:30:00,81.0,81.37,80.88,81.28,77182.0,64.8634,65.1597,64.7673,65.0876,77182.0
2020-01-16 10:00:00,81.3,81.38,81.19,81.37,33926.0,65.1037,65.1677,65.0156,65.1597,33926.0
2020-01-16 10:30:00,81.36,81.48,81.33,81.41,56159.0,65.1517,65.2478,65.1277,65.1918,56159.0
2020-01-16 11:00:00,81.42,81.48,81.34,81.34,27051.0,65.1998,65.2478,65.1357,65.1357,27051.0
2020-01-16 11:30:00,81.34,81.46,81.32,81.44,39660.0,65.1357,65.2318,65.1197,65.2158,39660.0
2020-01-16 12:00:00,81.45,81.5,81.44,81.5,35069.0,65.2238,65.2638,65.2158,65.2638,35069.0
2020-01-16 12:30:00,81.5,81.68,81.49,81.66,34550.0,65.2638,65.408,65.2558,65.3919,34550.0
2020-01-16 13:00:00,81.66,81.67,81.39,81.42,60344.0,65.3919,65.4,65.1757,65.1998,60344.0
2020-01-16 13:30:00,81.44,81.47,81.4,81.41,51915.0,65.2158,65.2398,65.1837,65.1918,51915.0
2020-01-16 14:00:00,81.41,81.48,81.41,81.48,27137.0,65.1918,65.2478,65.1918,65.2478,27137.0
2020-01-16 14:30:00,81.47,81.49,81.41,81.41,27339.0,65.2398,65.2558,65.1918,65.1918,27339.0
2020-01-16 15:00:00,81.41,81.46,81.39,81.43,58206.0,65.1918,65.2318,65.1757,65.2078,58206.0
2020-01-16 15:30:00,81.43,81.46,81.35,81.43,155433.0,65.2078,65.2318,65.1437,65.2078,155433.0
2020-01-17 09:30:00,81.62,81.72,81.44,81.71,104210.0,65.3599,65.44,65.2158,65.432,104210.0
2020-01-17 10:00:00,81.72,81.73,81.58,81.62,46526.0,65.44,65.448,65.3279,65.3599,46526.0
2020-01-17 10:30:00,81.62,81.63,81.46,81.49,31401.0,65.3599,65.3679,65.2318,65.2558,31401.0
2020-01-17 11:00:00,81.51,81.59,81.36,81.44,49810.0,65.2718,65.3359,65.1517,65.2158,49810.0
2020-01-17 11:30:00,81.41,81.58,81.41,81.54,120734.0,65.1918,65.3279,65.1918,65.2959,120734.0
2020-01-17 12:00:00,81.54,81.65,81.54,81.62,22379.0,65.2959,65.3839,65.2959,65.3599,22379.0
2020-01-17 12:30:00,81.62,81.65,81.56,81.56,21782.0,65.3599,65.3839,65.3119,65.3119,21782.0
2020-01-17 13:00:00,81.55,81.62,81.53,81.55,17643.0,65.3039,65.3599,65.2878,65.3039,17643.0
2020-01-17 13:30:00,81.55,81.58,81.41,81.41,24978.0,65.3039,65.3279,65.1918,65.1918,24978.0
2020-01-17 14:00:00,81.41,81.46,81.39,81.41,14697.0,65.1918,65.2318,65.1757,65.1918,14697.0
2020-01-17 14:30:00,81.41,81.57,81.41,81.57,37746.0,65.1918,65.3199,65.1918,65.3199,37746.0
2020-01-17 15:00:00,81.56,81.57,81.48,81.55,49995.0,65.3119,65.3199,65.2478,65.3039,49995.0
2020-01-17 15:30:00,81.55,81.6,81.45,81.51,130262.0,65.3039,65.3439,65.2238,65.2718,130262.0
2020-01-21 09:30:00,82.08,82.08,81.75,81.79,121433.0,65.7283,65.7283,65.464,65.496,121433.0
2020-01-21 10:00:00,81.78,81.85,81.66,81.75,45848.0,65.488,65.5441,65.3919,65.464,45848.0
2020-01-21 10:30:00,81.75,81.88,81.75,81.86,25833.0,65.464,65.5681,65.464,65.5521,25833.0
2020-01-21 11:00:00,81.85,81.98,81.81,81.97,27233.0,65.5441,65.6482,65.5121,65.6402,27233.0
2020-01-21 11:30:00,81.98,82.04,81.96,82.02,28940.0,65.6482,65.6962,65.6322,65.6802,28940.0
2020-01-21 12:00:00,82.02,82.02,81.94,81.99,18548.0,65.6802,65.6802,65.6162,65.6562,18548.0
2020-01-21 12:30:00,81.99,82.0,81.93,81.94,17075.0,65.6562,65.6642,65.6082,65.6162,17075.0
2020-01-21 13:00:00,81.93,81.96,81.83,81.86,27290.0,65.6082,65.6322,65.5281,65.5521,27290.0
2020-01-21 13:30:00,81.85,81.87,81.68,81.68,30474.0,65.5441,65.5601,65.408,65.408,30474.0
2020-01-21 14:00:00,81.67,81.77,81.67,81.68,32278.0,65.4,65.48,65.4,65.408,32278.0
2020-01-21 14:30:00,81.68,81.69,81.59,81.66,27478.0,65.408,65.416,65.3359,65.3919,27478.0
2020-01-21 15:00:00,81.67,81.8,81.65,81.74,33653.0,65.4,65.5041,65.3839,65.456,33653.0
2020-01-21 15:30:00,81.73,81.74,81.62,81.68,133871.0,65.448,65.456,65.3599,65.408,133871.0
2020-01-22 09:30:00,81.9,81.9,81.57,81.61,64524.0,65.5841,65.5841,65.3199,65.3519,64524.0
2020-01-22 10:00:00,81.61,81.68,81.48,81.62,81170.0,65.3519,65.408,65.2478,65.3599,81170.0
2020-01-22 10:30:00,81.62,81.65,81.52,81.54,33898.0,65.3599,65.3839,65.2798,65.2959,33898.0
2020-01-22 11:00:00,81.54,81.58,81.45,81.5,34783.0,65.2959,65.3279,65.2238,65.2638,34783.0
2020-01-22 11:30:00,81.5,81.59,81.37,81.39,34462.0,65.2638,65.3359,65.1597,65.1757,34462.0
2020-01-22 12:00:00,81.42,81.43,81.32,81.34,18078.0,65.1998,65.2078,65.1197,65.1357,18078.0
2020-01-22 12:30:00,81.35,81.43,81.34,81.41,25597.0,65.1437,65.2078,65.1357,65.1918,25597.0
2020-01-22 13:00:00,81.41,81.52,81.4,81.5,21849.0,65.1918,65.2798,65.1837,65.2638,21849.0
2020-01-22 13:30:00,81.48,81.48,81.37,81.42,24385.0,65.2478,65.2478,65.1597,65.1998,24385.0
2020-01-22 14:00:00,81.42,81.43,81.28,81.28,22055.0,65.1998,65.2078,65.0876,65.0876,22055.0
2020-01-22 14:30:00,81.26,81.38,81.26,81.37,17162.0,65.0716,65.1677,65.0716,65.1597,17162.0
2020-01-22 15:00:00,81.36,81.36,81.22,81.28,40822.0,65.1517,65.1517,65.0396,65.0876,40822.0
2020-01-22 15:30:00,81.27,81.33,81.23,81.25,79639.0,65.0796,65.1277,65.0476,65.0636,79639.0
2020-01-23 09:30:00,81.01,81.14,80.81,81.1,158059.0,64.8714,64.9755,64.7113,64.9435,158059.0
2020-01-23 10:00:00,81.08,81.38,81.05,81.37,68265.0,64.9275,65.1677,64.9035,65.1597,68265.0
2020-01-23 10:30:00,81.35,81.45,81.28,81.31,55108.0,65.1437,65.2238,65.0876,65.1117,55108.0
2020-01-23 11:00:00,81.31,81.32,81.07,81.11,89200.0,65.1117,65.1197,64.9195,64.9515,89200.0
2020-01-23 11:30:00,81.12,81.32,81.11,81.32,30055.0,64.9595,65.1197,64.9515,65.1197,30055.0
2020-01-23 12:00:00,81.31,81.36,81.29,81.36,21900.0,65.1117,65.1517,65.0957,65.1517,21900.0
2020-01-23 12:30:00,81.36,81.4,81.31,81.36,18066.0,65.1517,65.1837,65.1117,65.1517,18066.0
2020-01-23 13:00:00,81.34,81.47,81.34,81.39,26786.0,65.1357,65.2398,65.1357,65.1757,26786.0
2020-01-23 13:30:00,81.38,81.48,81.35,81.48,33026.0,65.1677,65.2478,65.1437,65.2478,33026.0
2020-01-23 14:00:00,81.48,81.52,81.46,81.47,29749.0,65.2478,65.2798,65.2318,65.2398,29749.0
2020-01-23 14:30:00,81.5,81.6,81.49,81.6,24376.0,65.2638,65.3439,65.2558,65.3439,24376.0
2020-01-23 15:00:00,81.59,81.68,81.56,81.67,71539.0,65.3359,65.408,65.3119,65.4,71539.0
2020-01-23 15:30:00,81.66,81.73,81.63,81.71,210688.0,65.3919,65.448,65.3679,65.432,210688.0
2020-01-24 09:30:00,80.95,81.17,80.89,81.01,98404.0,65.4678,65.6457,65.4192,65.5163,98404.0
2020-01-24 10:00:00,81.0,81.02,80.66,80.67,64620.0,65.5082,65.5244,65.2332,65.2413,64620.0
2020-01-24 10:30:00,80.66,80.74,80.5,80.55,43296.0,65.2332,65.2979,65.1038,65.1443,43296.0
2020-01-24 11:00:00,80.57,80.72,80.5,80.54,32279.0,65.1604,65.2817,65.1038,65.1362,32279.0
2020-01-24 11:30:00,80.52,80.53,80.4,80.43,30140.0,65.12,65.1281,65.023,65.0472,30140.0
2020-01-24 12:00:00,80.42,80.43,80.24,80.36,36485.0,65.0391,65.0472,64.8936,64.9906,36485.0
2020-01-24 12:30:00,80.35,80.58,80.34,80.58,32744.0,64.9825,65.1685,64.9744,65.1685,32744.0
2020-01-24 13:00:00,80.58,80.68,80.44,80.45,35780.0,65.1685,65.2494,65.0553,65.0634,35780.0
2020-01-24 13:30:00,80.45,80.46,80.39,80.43,34923.0,65.0634,65.0715,65.0149,65.0472,34923.0
2020-01-24 14:00:00,80.42,80.46,80.29,80.35,52809.0,65.0391,65.0715,64.934,64.9825,52809.0
2020-01-24 14:30:00,80.38,80.46,80.33,80.45,40218.0,65.0068,65.0715,64.9663,65.0634,40218.0
2020-01-24 15:00:00,80.46,80.62,80.45,80.61,66767.0,65.0715,65.2009,65.0634,65.1928,66767.0
2020-01-24 15:30:00,80.59,80.6,80.39,80.5,181850.0,65.1766,65.1847,65.0149,65.1038,181850.0
2020-01-27 09:30:00,79.38,79.96,79.1,79.83,147922.0,64.198,64.6671,63.9716,64.562,147922.0
2020-01-27 10:00:00,79.83,79.91,79.66,79.87,65020.0,64.562,64.6267,64.4245,64.5943,65020.0
2020-01-27 10:30:00,79.87,79.87,79.63,79.75,42770.0,64.5943,64.5943,64.4002,64.4973,42770.0
2020-01-27 11:00:00,79.75,79.82,79.67,79.77,46216.0,64.4973,64.5539,64.4326,64.5134,46216.0
2020-01-27 11:30:00,79.77,79.99,79.71,79.91,31691.0,64.5134,64.6914,64.4649,64.6267,31691.0
2020-01-27 12:00:00,79.89,80.11,79.89,80.07,48048.0,64.6105,64.7884,64.6105,64.7561,48048.0
2020-01-27 12:30:00,80.06,80.12,80.04,80.05,22198.0,64.748,64.7965,64.7318,64.7399,22198.0
2020-01-27 13:00:00,80.06,80.15,80.06,80.13,29651.0,64.748,64.8208,64.748,64.8046,29651.0
2020-01-27 13:30:00,80.13,80.17,80.05,80.06,39659.0,64.8046,64.8369,64.7399,64.748,39659.0
2020-01-27 14:00:00,80.04,80.05,79.92,80.0,42933.0,64.7318,64.7399,64.6348,64.6995,42933.0
2020-01-27 14:30:00,80.01,80.04,79.82,79.88,34248.0,64.7075,64.7318,64.5539,64.6024,34248.0
2020-01-27 15:00:00,79.89,79.94,79.79,79.91,52342.0,64.6105,64.6509,64.5296,64.6267,52342.0
2020-01-27 15:30:00,79.91,79.95,79.81,79.89,198178.0,64.6267,64.659,64.5458,64.6105,198178.0
2020-01-28 09:30:00,80.0,80.1,79.84,80.05,58659.0,64.6995,64.7803,64.5701,64.7399,58659.0
2020-01-28 10:00:00,80.04,80.43,80.04,80.4,57147.0,64.7318,65.0472,64.7318,65.023,57147.0
2020-01-28 10:30:00,80.41,80.44,80.3,80.33,48784.0,65.031,65.0553,64.9421,64.9663,48784.0
2020-01-28 11:00:00,80.34,80.39,80.25,80.39,29293.0,64.9744,65.0149,64.9016,65.0149,29293.0
2020-01-28 11:30:00,80.4,80.41,80.24,80.35,26995.0,65.023,65.031,64.8936,64.9825,26995.0
2020-01-28 12:00:00,80.37,80.37,80.23,80.23,35555.0,64.9987,64.9987,64.8855,64.8855,35555.0
2020-01-28 12:30:00,80.23,80.26,80.19,80.22,31637.0,64.8855,64.9097,64.8531,64.8774,31637.0
2020-01-28 13:00:00,80.21,80.21,80.13,80.14,34960.0,64.8693,64.8693,64.8046,64.8127,34960.0
2020-01-28 13:30:00,80.14,80.19,80.11,80.18,14768.0,64.8127,64.8531,64.7884,64.845,14768.0
2020-01-28 14:00:00,80.18,80.28,80.18,80.24,42516.0,64.845,64.9259,64.845,64.8936,42516.0
2020-01-28 14:30:00,80.23,80.36,80.23,80.3,28770.0,64.8855,64.9906,64.8855,64.9421,28770.0
2020-01-28 15:00:00,80.31,80.32,80.24,80.31,41901.0,64.9502,64.9583,64.8936,64.9502,41901.0
2020-01-28 15:30:00,80.3,80.36,80.25,80.34,109849.0,64.9421,64.9906,64.9016,64.9744,109849.0
2020-01-29 09:30:00,80.26,80.5,80.16,80.38,58470.0,64.9097,65.1038,64.8289,65.0068,58470.0
2020-01-29 10:00:00,80.37,80.49,80.25,80.47,43291.0,64.9987,65.0957,64.9016,65.0796,43291.0
2020-01-29 10:30:00,80.45,80.45,80.36,80.41,25161.0,65.0634,65.0634,64.9906,65.031,25161.0
2020-01-29 11:00:00,80.42,80.44,80.34,80.37,24370.0,65.0391,65.0553,64.9744,64.9987,24370.0
2020-01-29 11:30:00,80.35,80.39,80.31,80.38,18397.0,64.9825,65.0149,64.9502,65.0068,18397.0
2020-01-29 12:00:00,80.37,80.38,80.31,80.32,16039.0,64.9987,65.0068,64.9502,64.9583,16039.0
2020-01-29 12:30:00,80.32,80.33,80.28,80.3,21408.0,64.9583,64.9663,64.9259,64.9421,21408.0
2020-01-29 13:00:00,80.31,80.41,80.3,80.41,29451.0,64.9502,65.031,64.9421,65.031,29451.0
2020-01-29 13:30:00,80.41,80.41,80.28,80.37,22899.0,65.031,65.031,64.9259,64.9987,22899.0
2020-01-29 14:00:00,80.36,80.4,80.32,80.34,23194.0,64.9906,65.023,64.9583,64.9744,23194.0
2020-01-29 14:30:00,80.34,80.34,80.18,80.24,23320.0,64.9744,64.9744,64.845,64.8936,23320.0
2020-01-29 15:00:00,80.23,80.24,80.05,80.19,36111.0,64.8855,64.8936,64.7399,64.8531,36111.0
2020-01-29 15:30:00,80.19,80.19,80.1,80.13,134204.0,64.8531,64.8531,64.7803,64.8046,134204.0
2020-01-30 09:30:00,79.57,80.04,79.57,79.86,72852.0,64.3517,64.7318,64.3517,64.5862,72852.0
2020-01-30 10:00:00,79.83,79.83,79.63,79.66,40415.0,64.562,64.562,64.4002,64.4245,40415.0
2020-01-30 10:30:00,79.65,79.66,79.41,79.44,50552.0,64.4164,64.4245,64.2223,64.2466,50552.0
2020-01-30 11:00:00,79.43,79.68,79.43,79.63,26836.0,64.2385,64.4407,64.2385,64.4002,26836.0
2020-01-30 11:30:00,79.62,79.85,79.62,79.76,18823.0,64.3921,64.5781,64.3921,64.5054,18823.0
2020-01-30 12:00:00,79.76,79.82,79.71,79.73,16218.0,64.5054,64.5539,64.4649,64.4811,16218.0
2020-01-30 12:30:00,79.72,79.73,79.54,79.66,38405.0,64.473,64.4811,64.3274,64.4245,38405.0
2020-01-30 13:00:00,79.67,79.67,79.53,79.59,16126.0,64.4326,64.4326,64.3193,64.3679,16126.0
2020-01-30 13:30:00,79.59,79.73,79.57,79.67,14209.0,64.3679,64.4811,64.3517,64.4326,14209.0
2020-01-30 14:00:00,79.67,79.82,79.64,79.77,32738.0,64.4326,64.5539,64.4083,64.5134,32738.0
2020-01-30 14:30:00,79.78,79.95,79.71,79.88,56971.0,64.5215,64.659,64.4649,64.6024,56971.0
2020-01-30 15:00:00,79.93,79.98,79.85,79.95,42750.0,64.6428,64.6833,64.5781,64.659,42750.0
2020-01-30 15:30:00,79.95,80.16,79.95,80.09,133654.0,64.659,64.8289,64.659,64.7722,133654.0
2020-01-31 09:30:00,79.42,79.58,79.13,79.27,79069.0,64.2304,64.3598,63.9958,64.1091,79069.0
2020-01-31 10:00:00,79.25,79.28,79.11,79.11,58950.0,64.0929,64.1172,63.9797,63.9797,58950.0
2020-01-31 10:30:00,79.1,79.2,79.03,79.1,29128.0,63.9716,64.0525,63.915,63.9716,29128.0
2020-01-31 11:00:00,79.11,79.18,78.99,79.09,38507.0,63.9797,64.0363,63.8826,63.9635,38507.0
2020-01-31 11:30:00,79.05,79.2,78.95,79.2,37697.0,63.9311,64.0525,63.8503,64.0525,37697.0
2020-01-31 12:00:00,79.18,79.21,79.03,79.1,18125.0,64.0363,64.0605,63.915,63.9716,18125.0
2020-01-31 12:30:00,79.09,79.11,78.89,78.98,49098.0,63.9635,63.9797,63.8017,63.8745,49098.0
2020-01-31 13:00:00,78.98,79.04,78.91,78.96,26568.0,63.8745,63.9231,63.8179,63.8584,26568.0
2020-01-31 13:30:00,78.99,78.99,78.87,78.94,30761.0,63.8826,63.8826,63.7856,63.8422,30761.0
2020-01-31 14:00:00,78.96,79.05,78.95,78.99,19243.0,63.8584,63.9311,63.8503,63.8826,19243.0
2020-01-31 14:30:00,78.98,79.08,78.98,79.05,26188.0,63.8745,63.9554,63.8745,63.9311,26188.0
2020-01-31 15:00:00,79.05,79.08,78.91,78.96,51243.0,63.9311,63.9554,63.8179,63.8584,51243.0
2020-01-31 15:30:00,78.96,79.07,78.86,78.99,168340.0,63.8584,63.9473,63.7775,63.8826,168340.0
2020-02-03 09:30:00,79.19,79.35,79.13,79.26,63775.0,64.0444,64.1738,63.9958,64.101,63775.0
2020-02-03 10:00:00,79.27,79.49,79.27,79.41,40109.0,64.1091,64.287,64.1091,64.2223,40109.0
2020-02-03 10:30:00,79.42,79.42,79.13,79.27,27471.0,64.2304,64.2304,63.9958,64.1091,27471.0
2020-02-03 11:00:00,79.28,79.29,79.05,79.16,40462.0,64.1172,64.1252,63.9311,64.0201,40462.0
2020-02-03 11:30:00,79.16,79.17,79.02,79.15,25086.0,64.0201,64.0282,63.9069,64.012,25086.0
2020-02-03 12:00:00,79.14,79.16,79.04,79.15,11420.0,64.0039,64.0201,63.9231,64.012,11420.0
2020-02-03 12:30:00,79.15,79.25,79.13,79.19,15471.0,64.012,64.0929,63.9958,64.0444,15471.0
2020-02-03 13:00:00,79.19,79.23,79.09,79.12,29581.0,64.0444,64.0767,63.9635,63.9878,29581.0
2020-02-03 13:30:00,79.12,79.16,79.04,79.06,25902.0,63.9878,64.0201,63.9231,63.9392,25902.0
2020-02-03 14:00:00,79.06,79.07,78.94,78.95,24234.0,63.9392,63.9473,63.8422,63.8503,24234.0
2020-02-03 14:30:00,78.94,79.07,78.89,79.02,22320.0,63.8422,63.9473,63.8017,63.9069,22320.0
2020-02-03 15:00:00,79.02,79.02,78.95,78.97,23665.0,63.9069,63.9069,63.8503,63.8664,23665.0
2020-02-03 15:30:00,78.97,79.0,78.77,78.78,75132.0,63.8664,63.8907,63.7047,63.7128,75132.0
2020-02-04 09:30:00,79.57,79.88,79.57,79.72,72547.0,64.3517,64.6024,64.3517,64.473,72547.0
2020-02-04 10:00:00,79.75,79.79,79.65,79.7,44940.0,64.4973,64.5296,64.4164,64.4568,44940.0
2020-02-04 10:30:00,79.7,79.93,79.68,79.89,31521.0,64.4568,64.6428,64.4407,64.6105,31521.0
2020-02-04 11:00:00,79.89,79.99,79.89,79.95,41104.0,64.6105,64.6914,64.6105,64.659,41104.0
2020-02-04 11:30:00,79.95,79.96,79.9,79.94,18116.0,64.659,64.6671,64.6186,64.6509,18116.0
2020-02-04 12:00:00,79.94,80.04,79.93,80.03,37427.0,64.6509,64.7318,64.6428,64.7237,37427.0
2020-02-04 12:30:00,80.03,80.04,79.98,80.02,19018.0,64.7237,64.7318,64.6833,64.7156,19018.0
2020-02-04 13:00:00,80.03,80.08,79.97,80.0,34512.0,64.7237,64.7642,64.6752,64.6995,34512.0
2020-02-04 13:30:00,80.01,80.04,79.96,80.04,22614.0,64.7075,64.7318,64.6671,64.7318,22614.0
2020-02-04 14:00:00,80.04,80.08,80.01,80.03,25094.0,64.7318,64.7642,64.7075,64.7237,25094.0
2020-02-04 14:30:00,80.02,80.16,80.02,80.09,29034.0,64.7156,64.8289,64.7156,64.7722,29034.0
2020-02-04 15:00:00,80.07,80.19,80.07,80.17,48816.0,64.7561,64.8531,64.7561,64.8369,48816.0
2020-02-04 15:30:00,80.16,80.2,80.06,80.14,151112.0,64.8289,64.8612,64.748,64.8127,151112.0
2020-02-05 09:30:00,80.5,80.66,80.48,80.51,107008.0,65.1038,65.2332,65.0876,65.1119,107008.0
2020-02-05 10:00:00,80.5,80.53,80.24,80.3,79695.0,65.1038,65.1281,64.8936,64.9421,79695.0
2020-02-05 10:30:00,80.3,80.4,80.25,80.37,33012.0,64.9421,65.023,64.9016,64.9987,33012.0
2020-02-05 11:00:00,80.36,80.52,80.34,80.52,29612.0,64.9906,65.12,64.9744,65.12,29612.0
2020-02-05 11:30:00,80.52,80.56,80.44,80.51,18175.0,65.12,65.1523,65.0553,65.1119,18175.0
2020-02-05 12:00:00,80.51,80.53,80.47,80.52,42285.0,65.1119,65.1281,65.0796,65.12,42285.0
2020-02-05 12:30:00,80.53,80.57,80.51,80.54,15024.0,65.1281,65.1604,65.1119,65.1362,15024.0
2020-02-05 13:00:00,80.55,80.63,80.51,80.62,21316.0,65.1443,65.209,65.1119,65.2009,21316.0
2020-02-05 13:30:00,80.61,80.64,80.59,80.63,28925.0,65.1928,65.217,65.1766,65.209,28925.0
2020-02-05 14:00:00,80.62,80.62,80.48,80.52,18214.0,65.2009,65.2009,65.0876,65.12,18214.0
2020-02-05 14:30:00,80.51,80.54,80.48,80.53,16475.0,65.1119,65.1362,65.0876,65.1281,16475.0
2020-02-05 15:00:00,80.53,80.56,80.39,80.39,96900.0,65.1281,65.1523,65.0149,65.0149,96900.0
2020-02-05 15:30:00,80.38,80.5,80.38,80.47,173009.0,65.0068,65.1038,65.0068,65.0796,173009.0
2020-02-06 09:30:00,80.75,80.82,80.52,80.69,40340.0,65.306,65.3626,65.12,65.2575,40340.0
2020-02-06 10:00:00,80.69,80.7,80.57,80.67,27713.0,65.2575,65.2656,65.1604,65.2413,27713.0
2020-02-06 10:30:00,80.62,80.77,80.62,80.71,22463.0,65.2009,65.3222,65.2009,65.2737,22463.0
2020-02-06 11:00:00,80.71,80.74,80.67,80.69,21808.0,65.2737,65.2979,65.2413,65.2575,21808.0
2020-02-06 11:30:00,80.71,80.77,80.7,80.71,11270.0,65.2737,65.3222,65.2656,65.2737,11270.0
2020-02-06 12:00:00,80.71,80.84,80.71,80.83,26804.0,65.2737,65.3788,65.2737,65.3707,26804.0
2020-02-06 12:30:00,80.83,80.85,80.76,80.77,42425.0,65.3707,65.3869,65.3141,65.3222,42425.0
2020-02-06 13:00:00,80.79,80.8,80.74,80.77,18051.0,65.3384,65.3464,65.2979,65.3222,18051.0
2020-02-06 13:30:00,80.78,80.83,80.74,80.81,14885.0,65.3303,65.3707,65.2979,65.3545,14885.0
2020-02-06 14:00:00,80.81,80.87,80.8,80.86,12412.0,65.3545,65.4031,65.3464,65.395,12412.0
2020-02-06 14:30:00,80.86,80.89,80.83,80.83,21209.0,65.395,65.4192,65.3707,65.3707,21209.0
2020-02-06 15:00:00,80.83,80.85,80.79,80.82,31202.0,65.3707,65.3869,65.3384,65.3626,31202.0
2020-02-06 15:30:00,80.82,80.95,80.81,80.91,112981.0,65.3626,65.4678,65.3545,65.4354,112981.0
2020-02-07 09:30:00,80.49,80.82,80.37,80.63,68853.0,65.0957,65.3626,64.9987,65.209,68853.0
2020-02-07 10:00:00,80.63,80.71,80.56,80.65,58709.0,65.209,65.2737,65.1523,65.2251,58709.0
2020-02-07 10:30:00,80.68,80.69,80.54,80.56,35151.0,65.2494,65.2575,65.1362,65.1523,35151.0
2020-02-07 11:00:00,80.55,80.69,80.48,80.65,12189.0,65.1443,65.2575,65.0876,65.2251,12189.0
2020-02-07 11:30:00,80.65,80.7,80.58,80.66,32823.0,65.2251,65.2656,65.1685,65.2332,32823.0
2020-02-07 12:00:00,80.66,80.7,80.61,80.64,14291.0,65.2332,65.2656,65.1928,65.217,14291.0
2020-02-07 12:30:00,80.62,80.68,80.59,80.68,18308.0,65.2009,65.2494,65.1766,65.2494,18308.0
2020-02-07 13:00:00,80.67,80.69,80.63,80.69,14069.0,65.2413,65.2575,65.209,65.2575,14069.0
2020-02-07 13:30:00,80.69,80.71,80.56,80.58,32329.0,65.2575,65.2737,65.1523,65.1685,32329.0
2020-02-07 14:00:00,80.58,80.67,80.5,80.64,22384.0,65.1685,65.2413,65.1038,65.217,22384.0
2020-02-07 14:30:00,80.65,80.66,80.54,80.54,24473.0,65.2251,65.2332,65.1362,65.1362,24473.0
2020-02-07 15:00:00,80.54,80.56,80.47,80.5,32954.0,65.1362,65.1523,65.0796,65.1038,32954.0
2020-02-07 15:30:00,80.49,80.66,80.49,80.64,80039.0,65.0957,65.2332,65.0957,65.217,80039.0
2020-02-10 09:30:00,80.46,80.59,80.27,80.43,48636.0,65.0715,65.1766,64.9178,65.0472,48636.0
2020-02-10 10:00:00,80.43,80.55,80.38,80.52,33929.0,65.0472,65.1443,65.0068,65.12,33929.0
2020-02-10 10:30:00,80.51,80.66,80.46,80.6,40781.0,65.1119,65.2332,65.0715,65.1847,40781.0
2020-02-10 11:00:00,80.6,80.64,80.57,80.63,18417.0,65.1847,65.217,65.1604,65.209,18417.0
2020-02-10 11:30:00,80.63,80.7,80.58,80.62,16726.0,65.209,65.2656,65.1685,65.2009,16726.0
2020-02-10 12:00:00,80.64,80.66,80.55,80.59,26934.0,65.217,65.2332,65.1443,65.1766,26934.0
2020-02-10 12:30:00,80.59,80.59,80.52,80.55,16717.0,65.1766,65.1766,65.12,65.1443,16717.0
2020-02-10 13:00:00,80.55,80.63,80.53,80.59,14857.0,65.1443,65.209,65.1281,65.1766,14857.0
2020-02-10 13:30:00,80.59,80.64,80.56,80.58,19893.0,65.1766,65.217,65.1523,65.1685,19893.0
2020-02-10 14:00:00,80.57,80.65,80.53,80.65,16749.0,65.1604,65.2251,65.1281,65.2251,16749.0
2020-02-10 14:30:00,80.64,80.65,80.52,80.61,17147.0,65.217,65.2251,65.12,65.1928,17147.0
2020-02-10 15:00:00,80.6,80.69,80.6,80.67,18300.0,65.1847,65.2575,65.1847,65.2413,18300.0
2020-02-10 15:30:00,80.67,80.7,80.62,80.67,63050.0,65.2413,65.2656,65.2009,65.2413,63050.0
2020-02-11 09:30:00,81.0,81.09,80.82,81.06,47543.0,65.5082,65.581,65.3626,65.5567,47543.0
2020-02-11 10:00:00,81.07,81.18,81.04,81.12,24936.0,65.5648,65.6538,65.5405,65.6052,24936.0
2020-02-11 10:30:00,81.14,81.22,81.12,81.19,17856.0,65.6214,65.6861,65.6052,65.6619,17856.0
2020-02-11 11:00:00,81.2,81.22,81.1,81.13,17907.0,65.6699,65.6861,65.5891,65.6133,17907.0
2020-02-11 11:30:00,81.12,81.13,81.02,81.07,20082.0,65.6052,65.6133,65.5244,65.5648,20082.0
2020-02-11 12:00:00,81.09,81.18,81.08,81.17,31444.0,65.581,65.6538,65.5729,65.6457,31444.0
2020-02-11 12:30:00,81.16,81.23,81.16,81.17,25205.0,65.6376,65.6942,65.6376,65.6457,25205.0
2020-02-11 13:00:00,81.19,81.22,81.11,81.13,10346.0,65.6619,65.6861,65.5972,65.6133,10346.0
2020-02-11 13:30:00,81.11,81.18,81.09,81.14,17488.0,65.5972,65.6538,65.581,65.6214,17488.0
2020-02-11 14:00:00,81.14,81.17,81.09,81.13,31027.0,65.6214,65.6457,65.581,65.6133,31027.0
2020-02-11 14:30:00,81.13,81.23,81.12,81.17,13929.0,65.6133,65.6942,65.6052,65.6457,13929.0
2020-02-11 15:00:00,81.18,81.19,81.06,81.1,18524.0,65.6538,65.6619,65.5567,65.5891,18524.0
2020-02-11 15:30:00,81.11,81.16,81.05,81.13,91001.0,65.5972,65.6376,65.5486,65.6133,91001.0
2020-02-12 09:30:00,81.4,81.48,81.16,81.46,93797.0,65.8317,65.8964,65.6376,65.8802,93797.0
2020-02-12 10:00:00,81.46,81.46,81.34,81.41,22313.0,65.8802,65.8802,65.7832,65.8398,22313.0
2020-02-12 10:30:00,81.41,81.46,81.38,81.39,15021.0,65.8398,65.8802,65.8155,65.8236,15021.0
2020-02-12 11:00:00,81.4,81.56,81.39,81.52,40836.0,65.8317,65.9611,65.8236,65.9287,40836.0
2020-02-12 11:30:00,81.51,81.52,81.4,81.46,48967.0,65.9207,65.9287,65.8317,65.8802,48967.0
2020-02-12 12:00:00,81.48,81.48,81.37,81.38,18247.0,65.8964,65.8964,65.8074,65.8155,18247.0
2020-02-12 12:30:00,81.38,81.44,81.37,81.4,23394.0,65.8155,65.864,65.8074,65.8317,23394.0
2020-02-12 13:00:00,81.42,81.43,81.38,81.41,11874.0,65.8479,65.856,65.8155,65.8398,11874.0
2020-02-12 13:30:00,81.41,81.45,81.38,81.44,20936.0,65.8398,65.8721,65.8155,65.864,20936.0
2020-02-12 14:00:00,81.44,81.47,81.41,81.42,13931.0,65.864,65.8883,65.8398,65.8479,13931.0
2020-02-12 14:30:00,81.41,81.47,81.4,81.43,18825.0,65.8398,65.8883,65.8317,65.856,18825.0
2020-02-12 15:00:00,81.44,81.46,81.4,81.45,29920.0,65.864,65.8802,65.8317,65.8721,29920.0
2020-02-12 15:30:00,81.45,81.54,81.44,81.53,89838.0,65.8721,65.9449,65.864,65.9368,89838.0
2020-02-13 09:30:00,81.24,81.42,81.13,81.35,59812.0,65.7023,65.8479,65.6133,65.7913,59812.0
2020-02-13 10:00:00,81.34,81.42,81.26,81.34,53056.0,65.7832,65.8479,65.7185,65.7832,53056.0
2020-02-13 10:30:00,81.38,81.4,81.3,81.38,21357.0,65.8155,65.8317,65.7508,65.8155,21357.0
2020-02-13 11:00:00,81.38,81.42,81.25,81.38,19877.0,65.8155,65.8479,65.7104,65.8155,19877.0
2020-02-13 11:30:00,81.38,81.53,81.37,81.48,27580.0,65.8155,65.9368,65.8074,65.8964,27580.0
2020-02-13 12:00:00,81.48,81.53,81.44,81.49,11161.0,65.8964,65.9368,65.864,65.9045,11161.0
2020-02-13 12:30:00,81.51,81.53,81.45,81.5,16824.0,65.9207,65.9368,65.8721,65.9126,16824.0
2020-02-13 13:00:00,81.49,81.49,81.41,81.47,9819.0,65.9045,65.9045,65.8398,65.8883,9819.0
2020-02-13 13:30:00,81.48,81.6,81.46,81.58,17953.0,65.8964,65.9934,65.8802,65.9773,17953.0
2020-02-13 14:00:00,81.58,81.63,81.53,81.57,16431.0,65.9773,66.0177,65.9368,65.9692,16431.0
2020-02-13 14:30:00,81.57,81.61,81.57,81.59,15582.0,65.9692,66.0015,65.9692,65.9854,15582.0
2020-02-13 15:00:00,81.59,81.75,81.56,81.7,34543.0,65.9854,66.1148,65.9611,66.0743,34543.0
2020-02-13 15:30:00,81.7,81.7,81.58,81.63,88036.0,66.0743,66.0743,65.9773,66.0177,88036.0
2020-02-14 09:30:00,81.72,81.99,81.72,81.81,55046.0,66.0905,66.3089,66.0905,66.1633,55046.0
2020-02-14 10:00:00,81.82,81.84,81.71,81.75,42291.0,66.1714,66.1875,66.0824,66.1148,42291.0
2020-02-14 10:30:00,81.75,81.77,81.66,81.66,24643.0,66.1148,66.1309,66.042,66.042,24643.0
2020-02-14 11:00:00,81.65,81.69,81.57,81.65,17110.0,66.0339,66.0662,65.9692,66.0339,17110.0
2020-02-14 11:30:00,81.65,81.69,81.55,81.57,18695.0,66.0339,66.0662,65.953,65.9692,18695.0
2020-02-14 12:00:00,81.56,81.58,81.5,81.52,19450.0,65.9611,65.9773,65.9126,65.9287,19450.0
2020-02-14 12:30:00,81.52,81.59,81.49,81.59,14606.0,65.9287,65.9854,65.9045,65.9854,14606.0
2020-02-14 13:00:00,81.59,81.6,81.53,81.56,21359.0,65.9854,65.9934,65.9368,65.9611,21359.0
2020-02-14 13:30:00,81.55,81.59,81.46,81.47,24228.0,65.953,65.9854,65.8802,65.8883,24228.0
2020-02-14 14:00:00,81.48,81.61,81.48,81.61,32250.0,65.8964,66.0015,65.8964,66.0015,32250.0
2020-02-14 14:30:00,81.6,81.64,81.56,81.59,20531.0,65.9934,66.0258,65.9611,65.9854,20531.0
2020-02-14 15:00:00,81.59,81.64,81.56,81.61,49491.0,65.9854,66.0258,65.9611,66.0015,49491.0
2020-02-14 15:30:00,81.61,81.72,81.6,81.71,104499.0,66.0015,66.0905,65.9934,66.0824,104499.0
2020-02-18 09:30:00,81.36,81.45,81.14,81.45,82882.0,65.7993,65.8721,65.6214,65.8721,82882.0
2020-02-18 10:00:00,81.45,81.53,81.17,81.17,33233.0,65.8721,65.9368,65.6457,65.6457,33233.0
2020-02-18 10:30:00,81.18,81.47,81.17,81.35,37553.0,65.6538,65.8883,65.6457,65.7913,37553.0
2020-02-18 11:00:00,81.35,81.36,81.09,81.13,23667.0,65.7913,65.7993,65.581,65.6133,23667.0
2020-02-18 11:30:00,81.13,81.2,81.0,81.01,27563.0,65.6133,65.6699,65.5082,65.5163,27563.0
2020-02-18 12:00:00,81.03,81.13,81.0,81.1,28305.0,65.5325,65.6133,65.5082,65.5891,28305.0
2020-02-18 12:30:00,81.1,81.12,81.07,81.08,14924.0,65.5891,65.6052,65.5648,65.5729,14924.0
2020-02-18 13:00:00,81.09,81.15,81.09,81.11,14371.0,65.581,65.6295,65.581,65.5972,14371.0
2020-02-18 13:30:00,81.1,81.1,81.01,81.04,17609.0,65.5891,65.5891,65.5163,65.5405,17609.0
2020-02-18 14:00:00,81.04,81.14,81.01,81.13,14346.0,65.5405,65.6214,65.5163,65.6133,14346.0
2020-02-18 14:30:00,81.15,81.27,81.13,81.27,26234.0,65.6295,65.7266,65.6133,65.7266,26234.0
2020-02-18 15:00:00,81.27,81.36,81.25,81.34,30417.0,65.7266,65.7993,65.7104,65.7832,30417.0
2020-02-18 15:30:00,81.34,81.47,81.33,81.4,119802.0,65.7832,65.8883,65.7751,65.8317,119802.0
2020-02-19 09:30:00,81.73,81.73,81.3,81.43,57142.0,66.0986,66.0986,65.7508,65.856,57142.0
2020-02-19 10:00:00,81.44,81.44,81.35,81.39,26775.0,65.864,65.864,65.7913,65.8236,26775.0
2020-02-19 10:30:00,81.39,81.43,81.3,81.39,23252.0,65.8236,65.856,65.7508,65.8236,23252.0
2020-02-19 11:00:00,81.4,81.53,81.38,81.47,26007.0,65.8317,65.9368,65.8155,65.8883,26007.0
2020-02-19 11:30:00,81.48,81.48,81.36,81.37,19630.0,65.8964,65.8964,65.7993,65.8074,19630.0
2020-02-19 12:00:00,81.36,81.47,81.36,81.45,17060.0,65.7993,65.8883,65.7993,65.8721,17060.0
2020-02-19 12:30:00,81.44,81.47,81.37,81.38,21608.0,65.864,65.8883,65.8074,65.8155,21608.0
2020-02-19 13:00:00,81.38,81.45,81.37,81.41,18955.0,65.8155,65.8721,65.8074,65.8398,18955.0
2020-02-19 13:30:00,81.42,81.48,81.39,81.42,14613.0,65.8479,65.8964,65.8236,65.8479,14613.0
2020-02-19 14:00:00,81.41,81.51,81.41,81.47,29814.0,65.8398,65.9207,65.8398,65.8883,29814.0
2020-02-19 14:30:00,81.48,81.55,81.47,81.51,15836.0,65.8964,65.953,65.8883,65.9207,15836.0
2020-02-19 15:00:00,81.52,81.55,81.5,81.52,38317.0,65.9287,65.953,65.9126,65.9287,38317.0
2020-02-19 15:30:00,81.5,81.59,81.48,81.5,86189.0,65.9126,65.9854,65.8964,65.9126,86189.0
2020-02-20 09:30:00,81.41,81.62,81.32,81.42,58596.0,65.8398,66.0096,65.767,65.8479,58596.0
2020-02-20 10:00:00,81.44,81.69,81.43,81.57,57912.0,65.864,66.0662,65.856,65.9692,57912.0
2020-02-20 10:30:00,81.56,81.72,81.54,81.64,37992.0,65.9611,66.0905,65.9449,66.0258,37992.0
2020-02-20 11:00:00,81.64,81.66,81.38,81.38,75074.0,66.0258,66.042,65.8155,65.8155,75074.0
2020-02-20 11:30:00,81.37,81.46,81.23,81.36,89381.0,65.8074,65.8802,65.6942,65.7993,89381.0
2020-02-20 12:00:00,81.35,81.46,81.29,81.32,30997.0,65.7913,65.8802,65.7427,65.767,30997.0
2020-02-20 12:30:00,81.32,81.46,81.3,81.45,17575.0,65.767,65.8802,65.7508,65.8721,17575.0
2020-02-20 13:00:00,81.45,81.51,81.39,81.39,56561.0,65.8721,65.9207,65.8236,65.8236,56561.0
2020-02-20 13:30:00,81.39,81.4,81.31,81.32,43168.0,65.8236,65.8317,65.7589,65.767,43168.0
2020-02-20 14:00:00,81.33,81.41,81.31,81.4,31379.0,65.7751,65.8398,65.7589,65.8317,31379.0
2020-02-20 14:30:00,81.41,81.51,81.4,81.41,70393.0,65.8398,65.9207,65.8317,65.8398,70393.0
2020-02-20 15:00:00,81.42,81.46,81.38,81.44,34338.0,65.8479,65.8802,65.8155,65.864,34338.0
2020-02-20 15:30:00,81.45,81.46,81.35,81.39,125969.0,65.8721,65.8802,65.7913,65.8236,125969.0
2020-02-21 09:30:00,82.02,82.54,81.92,82.42,260214.0,66.3331,66.7537,66.2522,66.6566,260214.0
2020-02-21 10:00:00,82.41,82.6,82.39,82.53,86786.0,66.6485,66.8022,66.6323,66.7456,86786.0
2020-02-21 10:30:00,82.54,82.57,82.34,82.52,79384.0,66.7537,66.7779,66.5919,66.7375,79384.0
2020-02-21 11:00:00,82.52,82.67,82.5,82.67,65168.0,66.7375,66.8588,66.7213,66.8588,65168.0
2020-02-21 11:30:00,82.69,82.69,82.53,82.62,60546.0,66.875,66.875,66.7456,66.8184,60546.0
2020-02-21 12:00:00,82.62,82.74,82.62,82.7,50942.0,66.8184,66.9154,66.8184,66.8831,50942.0
2020-02-21 12:30:00,82.7,82.74,82.66,82.7,49037.0,66.8831,66.9154,66.8507,66.8831,49037.0
2020-02-21 13:00:00,82.7,82.73,82.63,82.66,33582.0,66.8831,66.9073,66.8264,66.8507,33582.0
2020-02-21 13:30:00,82.65,82.66,82.55,82.59,25183.0,66.8426,66.8507,66.7617,66.7941,25183.0
2020-02-21 14:00:00,82.58,82.62,82.55,82.59,51905.0,66.786,66.8184,66.7617,66.7941,51905.0
2020-02-21 14:30:00,82.59,82.66,82.57,82.65,63435.0,66.7941,66.8507,66.7779,66.8426,63435.0
2020-02-21 15:00:00,82.66,82.66,82.57,82.64,46587.0,66.8507,66.8507,66.7779,66.8345,46587.0
2020-02-21 15:30:00,82.64,82.66,82.55,82.64,196325.0,66.8345,66.8507,66.7617,66.8345,196325.0
2020-02-24 09:30:00,80.87,81.62,80.44,81.56,163107.0,65.4031,66.0096,65.0553,65.9611,163107.0
2020-02-24 10:00:00,81.57,81.71,81.49,81.56,43586.0,65.9692,66.0824,65.9045,65.9611,43586.0
2020-02-24 10:30:00,81.55,81.56,81.24,81.43,52514.0,65.953,65.9611,65.7023,65.856,52514.0
2020-02-24 11:00:00,81.44,81.59,81.34,81.53,39443.0,65.864,65.9854,65.7832,65.9368,39443.0
2020-02-24 11:30:00,81.55,81.55,81.27,81.41,29704.0,65.953,65.953,65.7266,65.8398,29704.0
2020-02-24 12:00:00,81.39,81.39,81.17,81.21,45734.0,65.8236,65.8236,65.6457,65.678,45734.0
2020-02-24 12:30:00,81.19,81.34,81.16,81.24,41389.0,65.6619,65.7832,65.6376,65.7023,41389.0
2020-02-24 13:00:00,81.23,81.23,81.01,81.09,53601.0,65.6942,65.6942,65.5163,65.581,53601.0
2020-02-24 13:30:00,81.07,81.15,81.02,81.11,41263.0,65.5648,65.6295,65.5244,65.5972,41263.0
2020-02-24 14:00:00,81.09,81.21,80.97,81.2,42760.0,65.581,65.678,65.4839,65.6699,42760.0
2020-02-24 14:30:00,81.2,81.47,81.18,81.39,41820.0,65.6699,65.8883,65.6538,65.8236,41820.0
2020-02-24 15:00:00,81.39,81.45,81.33,81.41,79221.0,65.8236,65.8721,65.7751,65.8398,79221.0
2020-02-24 15:30:00,81.41,81.51,81.34,81.41,270754.0,65.8398,65.9207,65.7832,65.8398,270754.0
2020-02-25 09:30:00,81.47,81.47,81.07,81.25,99488.0,65.8883,65.8883,65.5648,65.7104,99488.0
2020-02-25 10:00:00,81.23,81.38,80.89,80.91,96660.0,65.6942,65.8155,65.4192,65.4354,96660.0
2020-02-25 10:30:00,80.91,81.05,80.69,80.74,92573.0,65.4354,65.5486,65.2575,65.2979,92573.0
2020-02-25 11:00:00,80.74,80.93,80.72,80.83,63308.0,65.2979,65.4516,65.2817,65.3707,63308.0
2020-02-25 11:30:00,80.83,80.98,80.79,80.83,33125.0,65.3707,65.492,65.3384,65.3707,33125.0
2020-02-25 12:00:00,80.83,80.88,80.71,80.72,38777.0,65.3707,65.4111,65.2737,65.2817,38777.0
2020-02-25 12:30:00,80.73,80.86,80.6,80.64,60280.0,65.2898,65.395,65.1847,65.217,60280.0
2020-02-25 13:00:00,80.64,80.71,80.56,80.62,65846.0,65.217,65.2737,65.1523,65.2009,65846.0
2020-02-25 13:30:00,80.61,80.65,80.47,80.48,68347.0,65.1928,65.2251,65.0796,65.0876,68347.0
2020-02-25 14:00:00,80.48,80.48,80.09,80.13,126303.0,65.0876,65.0876,64.7722,64.8046,126303.0
2020-02-25 14:30:00,80.12,80.14,79.81,80.0,69131.0,64.7965,64.8127,64.5458,64.6995,69131.0
2020-02-25 15:00:00,80.01,80.2,79.8,79.93,98916.0,64.7075,64.8612,64.5377,64.6428,98916.0
2020-02-25 15:30:00,79.91,80.04,79.64,79.8,341342.0,64.6267,64.7318,64.4083,64.5377,341342.0
2020-02-26 09:30:00,80.12,80.44,79.92,79.94,137236.0,64.7965,65.0553,64.6348,64.6509,137236.0
2020-02-26 10:00:00,79.93,80.08,79.8,79.91,107567.0,64.6428,64.7642,64.5377,64.6267,107567.0
2020-02-26 10:30:00,79.89,80.13,79.89,79.9,48940.0,64.6105,64.8046,64.6105,64.6186,48940.0
2020-02-26 11:00:00,79.9,79.91,79.66,79.87,67406.0,64.6186,64.6267,64.4245,64.5943,67406.0
2020-02-26 11:30:00,79.84,79.99,79.63,79.63,50815.0,64.5701,64.6914,64.4002,64.4002,50815.0
2020-02-26 12:00:00,79.63,79.67,79.17,79.25,55199.0,64.4002,64.4326,64.0282,64.0929,55199.0
2020-02-26 12:30:00,79.26,79.36,79.13,79.18,61790.0,64.101,64.1819,63.9958,64.0363,61790.0
2020-02-26 13:00:00,79.17,79.18,78.9,79.01,39078.0,64.0282,64.0363,63.8098,63.8988,39078.0
2020-02-26 13:30:00,79.0,79.01,78.5,78.55,120414.0,63.8907,63.8988,63.4863,63.5268,120414.0
2020-02-26 14:00:00,78.56,78.73,78.36,78.38,90396.0,63.5349,63.6723,63.3731,63.3893,90396.0
2020-02-26 14:30:00,78.39,78.5,78.32,78.36,48618.0,63.3974,63.4863,63.3408,63.3731,48618.0
2020-02-26 15:00:00,78.37,78.53,78.25,78.25,59433.0,63.3812,63.5106,63.2842,63.2842,59433.0
2020-02-26 15:30:00,78.26,78.28,78.07,78.08,213939.0,63.2922,63.3084,63.1386,63.1467,213939.0
2020-02-27 09:30:00,77.05,77.05,76.03,76.26,220654.0,62.3137,62.3137,61.4887,61.6748,220654.0
2020-02-27 10:00:00,76.26,76.38,75.89,75.89,101063.0,61.6748,61.7718,61.3755,61.3755,101063.0
2020-02-27 10:30:00,75.91,76.32,75.6,76.06,127273.0,61.3917,61.7233,61.141,61.513,127273.0
2020-02-27 11:00:00,76.08,76.48,76.02,76.21,179349.0,61.5292,61.8527,61.4807,61.6343,179349.0
2020-02-27 11:30:00,76.2,76.53,76.11,76.49,87618.0,61.6262,61.8931,61.5534,61.8608,87618.0
2020-02-27 12:00:00,76.51,77.18,76.49,77.17,102419.0,61.8769,62.4188,61.8608,62.4107,102419.0
2020-02-27 12:30:00,77.16,77.24,77.02,77.04,50517.0,62.4026,62.4673,62.2894,62.3056,50517.0
2020-02-27 13:00:00,77.04,77.04,76.73,76.73,49662.0,62.3056,62.3056,62.0549,62.0549,49662.0
2020-02-27 13:30:00,76.72,76.92,76.34,76.49,216971.0,62.0468,62.2085,61.7395,61.8608,216971.0
2020-02-27 14:00:00,76.45,76.7,76.32,76.64,109297.0,61.8284,62.0306,61.7233,61.9821,109297.0
2020-02-27 14:30:00,76.64,76.67,76.42,76.47,73304.0,61.9821,62.0063,61.8042,61.8446,73304.0
2020-02-27 15:00:00,76.47,76.64,76.36,76.53,148170.0,61.8446,61.9821,61.7556,61.8931,148170.0
2020-02-27 15:30:00,76.53,76.65,75.99,75.99,440389.0,61.8931,61.9902,61.4564,61.4564,440389.0
2020-02-28 09:30:00,74.17,75.04,73.33,73.5,413012.0,59.9845,60.6881,59.3051,59.4426,413012.0
2020-02-28 10:00:00,73.47,73.93,73.4,73.43,358723.0,59.4184,59.7904,59.3617,59.386,358723.0
2020-02-28 10:30:00,73.43,74.01,73.42,73.69,328414.0,59.386,59.8551,59.3779,59.5963,328414.0
2020-02-28 11:00:00,73.67,74.1,73.53,74.1,211491.0,59.5801,59.9279,59.4669,59.9279,211491.0
2020-02-28 11:30:00,74.1,74.88,74.01,74.2,139414.0,59.9279,60.5587,59.8551,60.0087,139414.0
2020-02-28 12:00:00,74.18,74.43,73.93,74.42,50197.0,59.9926,60.1948,59.7904,60.1867,50197.0
2020-02-28 12:30:00,74.45,74.56,74.22,74.55,93778.0,60.2109,60.2999,60.0249,60.2918,93778.0
2020-02-28 13:00:00,74.55,74.62,74.15,74.2,151900.0,60.2918,60.3484,59.9683,60.0087,151900.0
2020-02-28 13:30:00,74.2,74.2,73.71,73.95,97840.0,60.0087,60.0087,59.6125,59.8066,97840.0
2020-02-28 14:00:00,73.95,74.2,73.84,74.08,157437.0,59.8066,60.0087,59.7176,59.9117,157437.0
2020-02-28 14:30:00,74.1,74.62,74.06,74.12,180774.0,59.9279,60.3484,59.8955,59.944,180774.0
2020-02-28 15:00:00,74.12,74.31,73.85,73.86,137357.0,59.944,60.0977,59.7257,59.7338,137357.0
2020-02-28 15:30:00,73.84,74.5,73.64,74.5,297519.0,59.7176,60.2514,59.5558,60.2514,297519.0
2020-03-02 09:30:00,74.47,74.78,73.98,74.58,297241.0,60.2271,60.4778,59.8308,60.3161,297241.0
2020-03-02 10:00:00,74.59,75.0,74.5,74.92,208670.0,60.3242,60.6557,60.2514,60.591,208670.0
2020-03-02 10:30:00,74.92,75.45,74.69,75.26,198116.0,60.591,61.0197,60.405,60.866,198116.0
2020-03-02 11:00:00,75.25,76.02,75.17,75.9,185750.0,60.8579,61.4807,60.7932,61.3836,185750.0
2020-03-02 11:30:00,75.9,76.29,75.75,76.29,161747.0,61.3836,61.699,61.2623,61.699,161747.0
2020-03-02 12:00:00,76.28,76.43,75.94,76.05,123159.0,61.6909,61.8122,61.416,61.5049,123159.0
2020-03-02 12:30:00,76.05,76.34,76.05,76.31,160022.0,61.5049,61.7395,61.5049,61.7152,160022.0
2020-03-02 13:00:00,76.32,76.33,75.77,75.79,105889.0,61.7233,61.7314,61.2785,61.2946,105889.0
2020-03-02 13:30:00,75.79,76.04,75.69,76.02,67249.0,61.2946,61.4968,61.2138,61.4807,67249.0
2020-03-02 14:00:00,76.01,76.06,75.89,75.91,66688.0,61.4726,61.513,61.3755,61.3917,66688.0
2020-03-02 14:30:00,75.92,75.95,75.42,75.53,143835.0,61.3998,61.424,60.9954,61.0844,143835.0
2020-03-02 15:00:00,75.53,75.97,75.52,75.93,104148.0,61.0844,61.4402,61.0763,61.4079,104148.0
2020-03-02 15:30:00,75.93,76.81,75.92,76.77,361041.0,61.4079,62.1196,61.3998,62.0872,361041.0
2020-03-03 09:30:00,77.1,77.1,76.31,76.58,130174.0,62.3541,62.3541,61.7152,61.9336,130174.0
2020-03-03 10:00:00,76.56,77.53,76.47,77.1,207657.0,61.9174,62.7019,61.8446,62.3541,207657.0
2020-03-03 10:30:00,77.04,77.31,76.84,77.19,128935.0,62.3056,62.5239,62.1438,62.4269,128935.0
2020-03-03 11:00:00,77.17,77.35,75.78,75.98,223390.0,62.4107,62.5563,61.2866,61.4483,223390.0
2020-03-03 11:30:00,76.01,76.57,75.81,76.55,134922.0,61.4726,61.9255,61.3108,61.9093,134922.0
2020-03-03 12:00:00,76.55,76.59,75.89,75.98,118363.0,61.9093,61.9416,61.3755,61.4483,118363.0
2020-03-03 12:30:00,75.99,76.03,75.8,75.92,65753.0,61.4564,61.4887,61.3027,61.3998,65753.0
2020-03-03 13:00:00,75.87,75.87,75.45,75.63,95603.0,61.3593,61.3593,61.0197,61.1652,95603.0
2020-03-03 13:30:00,75.61,75.8,75.49,75.55,104481.0,61.1491,61.3027,61.052,61.1005,104481.0
2020-03-03 14:00:00,75.55,75.66,75.18,75.54,197167.0,61.1005,61.1895,60.8013,61.0925,197167.0
2020-03-03 14:30:00,75.54,75.63,75.27,75.54,209931.0,61.0925,61.1652,60.8741,61.0925,209931.0
2020-03-03 15:00:00,75.56,75.83,75.4,75.73,162776.0,61.1086,61.327,60.9792,61.2461,162776.0
2020-03-03 15:30:00,75.75,75.75,75.1,75.2,314247.0,61.2623,61.2623,60.7366,60.8175,314247.0
2020-03-04 09:30:00,76.37,76.72,75.65,75.78,176908.0,61.7637,62.0468,61.1814,61.2866,176908.0
2020-03-04 10:00:00,75.76,75.84,75.31,75.44,200688.0,61.2704,61.3351,60.9064,61.0116,200688.0
2020-03-04 10:30:00,75.46,75.48,74.93,75.13,140064.0,61.0278,61.0439,60.5991,60.7609,140064.0
2020-03-04 11:00:00,75.16,75.31,74.99,75.3,93674.0,60.7851,60.9064,60.6476,60.8984,93674.0
2020-03-04 11:30:00,75.31,75.37,75.06,75.21,79350.0,60.9064,60.955,60.7043,60.8256,79350.0
2020-03-04 12:00:00,75.22,75.31,75.15,75.27,56164.0,60.8337,60.9064,60.777,60.8741,56164.0
2020-03-04 12:30:00,75.28,75.33,75.14,75.27,113580.0,60.8822,60.9226,60.769,60.8741,113580.0
2020-03-04 13:00:00,75.26,75.34,75.08,75.09,189206.0,60.866,60.9307,60.7204,60.7285,189206.0
2020-03-04 13:30:00,75.09,75.28,75.08,75.16,156684.0,60.7285,60.8822,60.7204,60.7851,156684.0
2020-03-04 14:00:00,75.17,75.3,75.11,75.25,116954.0,60.7932,60.8984,60.7447,60.8579,116954.0
2020-03-04 14:30:00,75.26,75.37,75.15,75.33,142592.0,60.866,60.955,60.777,60.9226,142592.0
2020-03-04 15:00:00,75.32,75.41,75.28,75.4,177166.0,60.9145,60.9873,60.8822,60.9792,177166.0
2020-03-04 15:30:00,75.4,75.62,75.32,75.6,478367.0,60.9792,61.1572,60.9145,61.141,478367.0
2020-03-05 09:30:00,74.21,74.72,74.09,74.55,293506.0,60.0168,60.4293,59.9198,60.2918,293506.0
2020-03-05 10:00:00,74.55,74.55,74.14,74.14,163805.0,60.2918,60.2918,59.9602,59.9602,163805.0
2020-03-05 10:30:00,74.15,74.33,74.02,74.14,75495.0,59.9683,60.1139,59.8632,59.9602,75495.0
2020-03-05 11:00:00,74.14,74.65,74.14,74.46,105426.0,59.9602,60.3727,59.9602,60.219,105426.0
2020-03-05 11:30:00,74.47,74.52,74.18,74.28,62592.0,60.2271,60.2675,59.9926,60.0734,62592.0
2020-03-05 12:00:00,74.28,74.39,74.17,74.26,95197.0,60.0734,60.1624,59.9845,60.0573,95197.0
2020-03-05 12:30:00,74.25,74.34,74.03,74.04,114357.0,60.0492,60.122,59.8713,59.8793,114357.0
2020-03-05 13:00:00,74.06,74.08,73.82,74.03,94523.0,59.8955,59.9117,59.7014,59.8713,94523.0
2020-03-05 13:30:00,74.02,74.21,73.96,74.18,75528.0,59.8632,60.0168,59.8146,59.9926,75528.0
2020-03-05 14:00:00,74.17,74.17,73.86,73.88,70485.0,59.9845,59.9845,59.7338,59.7499,70485.0
2020-03-05 14:30:00,73.9,74.09,73.86,73.91,66375.0,59.7661,59.9198,59.7338,59.7742,66375.0
2020-03-05 15:00:00,73.9,73.94,73.77,73.83,136466.0,59.7661,59.7985,59.661,59.7095,136466.0
2020-03-05 15:30:00,73.81,74.34,73.79,74.32,347813.0,59.6933,60.122,59.6772,60.1058,347813.0
2020-03-06 09:30:00,72.78,73.12,72.39,72.91,337887.0,58.8603,59.1353,58.5449,58.9655,337887.0
2020-03-06 10:00:00,72.91,73.28,72.79,73.21,194569.0,58.9655,59.2647,58.8684,59.2081,194569.0
2020-03-06 10:30:00,73.19,73.5,72.95,73.37,165003.0,59.1919,59.4426,58.9978,59.3375,165003.0
2020-03-06 11:00:00,73.39,73.46,73.08,73.22,111776.0,59.3537,59.4103,59.103,59.2162,111776.0
2020-03-06 11:30:00,73.24,73.43,73.1,73.15,74000.0,59.2323,59.386,59.1191,59.1596,74000.0
2020-03-06 12:00:00,73.17,73.17,72.94,73.04,60824.0,59.1757,59.1757,58.9897,59.0706,60824.0
2020-03-06 12:30:00,73.03,73.36,73.01,73.18,58135.0,59.0625,59.3294,59.0463,59.1838,58135.0
2020-03-06 13:00:00,73.19,73.43,73.16,73.24,72146.0,59.1919,59.386,59.1676,59.2323,72146.0
2020-03-06 13:30:00,73.23,73.32,72.93,72.97,70708.0,59.2243,59.297,58.9816,59.014,70708.0
2020-03-06 14:00:00,72.99,72.99,72.51,72.52,173458.0,59.0302,59.0302,58.642,58.6501,173458.0
2020-03-06 14:30:00,72.54,72.57,72.35,72.39,99743.0,58.6662,58.6905,58.5126,58.5449,99743.0
2020-03-06 15:00:00,72.39,72.5,72.17,72.32,149455.0,58.5449,58.6339,58.367,58.4883,149455.0
2020-03-06 15:30:00,72.3,72.76,72.26,72.68,401470.0,58.4721,58.8442,58.4398,58.7795,401470.0
2020-03-09 09:30:00,67.12,67.12,65.7,65.74,22791.0,54.2828,54.2828,53.1344,53.1668,22791.0
2020-03-09 10:00:00,68.05,69.25,68.05,68.64,427676.0,55.035,56.0055,55.035,55.5121,427676.0
2020-03-09 10:30:00,68.66,68.76,68.24,68.4,304550.0,55.5283,55.6092,55.1886,55.318,304550.0
2020-03-09 11:00:00,68.39,69.21,68.29,68.7,215368.0,55.3099,55.9731,55.2291,55.5607,215368.0
2020-03-09 11:30:00,68.7,68.94,68.36,68.46,149781.0,55.5607,55.7548,55.2857,55.3666,149781.0
2020-03-09 12:00:00,68.44,68.44,67.5,67.51,153285.0,55.3504,55.3504,54.5902,54.5983,153285.0
2020-03-09 12:30:00,67.53,67.6,66.64,66.97,174347.0,54.6144,54.671,53.8946,54.1615,174347.0
2020-03-09 13:00:00,66.96,67.11,66.43,66.46,100378.0,54.1534,54.2748,53.7248,53.7491,100378.0
2020-03-09 13:30:00,66.47,66.57,66.13,66.21,64001.0,53.7572,53.838,53.4822,53.5469,64001.0
2020-03-09 14:00:00,66.2,66.61,66.01,66.15,117376.0,53.5388,53.8704,53.3851,53.4984,117376.0
2020-03-09 14:30:00,66.14,66.31,65.95,66.11,158632.0,53.4903,53.6278,53.3366,53.466,158632.0
2020-03-09 15:00:00,66.11,66.35,65.94,66.26,139074.0,53.466,53.6601,53.3285,53.5873,139074.0
2020-03-09 15:30:00,66.25,66.3,65.22,65.4,333320.0,53.5792,53.6197,52.7462,52.8918,333320.0
2020-03-10 09:30:00,67.57,67.99,66.52,66.97,247478.0,54.6468,54.9864,53.7976,54.1615,247478.0
2020-03-10 10:00:00,66.95,67.08,66.05,66.08,185574.0,54.1454,54.2505,53.4175,53.4417,185574.0
2020-03-10 10:30:00,66.12,66.25,65.89,65.94,94385.0,53.4741,53.5792,53.2881,53.3285,94385.0
2020-03-10 11:00:00,65.95,66.21,65.4,65.41,86057.0,53.3366,53.5469,52.8918,52.8999,86057.0
2020-03-10 11:30:00,65.4,65.89,65.02,65.63,112665.0,52.8918,53.2881,52.5845,53.0778,112665.0
2020-03-10 12:00:00,65.63,66.08,65.4,65.68,94164.0,53.0778,53.4417,52.8918,53.1183,94164.0
2020-03-10 12:30:00,65.63,65.75,65.16,65.69,89227.0,53.0778,53.1749,52.6977,53.1263,89227.0
2020-03-10 13:00:00,65.65,66.31,65.55,66.21,70803.0,53.094,53.6278,53.0131,53.5469,70803.0
2020-03-10 13:30:00,66.23,66.29,65.1,65.19,63031.0,53.5631,53.6116,52.6492,52.722,63031.0
2020-03-10 14:00:00,65.17,65.83,65.12,65.82,76870.0,52.7058,53.2396,52.6654,53.2315,76870.0
2020-03-10 14:30:00,65.82,66.7,65.69,66.59,76623.0,53.2315,53.9432,53.1263,53.8542,76623.0
2020-03-10 15:00:00,66.62,67.23,66.62,67.22,76021.0,53.8785,54.3718,53.8785,54.3637,76021.0
2020-03-10 15:30:00,67.23,67.37,66.86,67.23,209977.0,54.3718,54.485,54.0726,54.3718,209977.0
2020-03-11 09:30:00,65.86,66.21,65.22,65.4,251441.0,53.2638,53.5469,52.7462,52.8918,251441.0
2020-03-11 10:00:00,65.37,65.51,65.15,65.3,124953.0,52.8675,52.9808,52.6896,52.8109,124953.0
2020-03-11 10:30:00,65.27,65.32,64.69,64.99,148170.0,52.7867,52.8271,52.3176,52.5602,148170.0
2020-03-11 11:00:00,65.0,65.11,64.67,64.77,124889.0,52.5683,52.6573,52.3014,52.3823,124889.0
2020-03-11 11:30:00,64.79,65.18,64.69,64.97,127699.0,52.3985,52.7139,52.3176,52.544,127699.0
2020-03-11 12:00:00,64.97,65.54,64.78,64.95,146094.0,52.544,53.005,52.3904,52.5279,146094.0
2020-03-11 12:30:00,64.96,65.07,64.58,64.83,128634.0,52.536,52.6249,52.2286,52.4308,128634.0
2020-03-11 13:00:00,64.83,65.02,64.54,65.02,141440.0,52.4308,52.5845,52.1963,52.5845,141440.0
2020-03-11 13:30:00,65.03,65.14,64.67,64.74,100012.0,52.5926,52.6815,52.3014,52.358,100012.0
2020-03-11 14:00:00,64.77,64.82,64.29,64.34,114411.0,52.3823,52.4227,51.9941,52.0345,114411.0
2020-03-11 14:30:00,64.36,64.8,64.32,64.56,212699.0,52.0507,52.4066,52.0184,52.2125,212699.0
2020-03-11 15:00:00,64.57,64.69,63.79,64.0,260390.0,52.2205,52.3176,51.5897,51.7596,260390.0
2020-03-11 15:30:00,63.97,64.59,63.88,63.9,414166.0,51.7353,52.2367,51.6625,51.6787,414166.0
2020-03-12 09:30:00,59.51,59.51,57.97,59.23,26179.0,48.1283,48.1283,46.8828,47.9019,26179.0
2020-03-12 10:00:00,58.0,58.62,56.08,57.03,417362.0,46.9071,47.4085,45.3543,46.1226,417362.0
2020-03-12 10:30:00,57.03,59.43,56.59,58.98,348685.0,46.1226,48.0636,45.7668,47.6997,348685.0
2020-03-12 11:00:00,58.93,58.96,57.88,58.02,126106.0,47.6592,47.6835,46.8101,46.9233,126106.0
2020-03-12 11:30:00,57.98,58.05,56.66,56.93,142570.0,46.8909,46.9475,45.8234,46.0417,142570.0
2020-03-12 12:00:00,56.95,57.29,56.63,57.14,100201.0,46.0579,46.3329,45.7991,46.2116,100201.0
2020-03-12 12:30:00,57.17,58.2,56.54,57.98,124010.0,46.2358,47.0689,45.7263,46.8909,124010.0
2020-03-12 13:00:00,57.89,58.84,57.63,58.15,167300.0,46.8181,47.5864,46.6079,47.0284,167300.0
2020-03-12 13:30:00,58.07,58.21,56.56,56.9,96168.0,46.9637,47.0769,45.7425,46.0175,96168.0
2020-03-12 14:00:00,56.93,56.97,56.49,56.89,62665.0,46.0417,46.0741,45.6859,46.0094,62665.0
2020-03-12 14:30:00,56.89,56.89,56.11,56.11,66385.0,46.0094,46.0094,45.3786,45.3786,66385.0
2020-03-12 15:00:00,56.12,56.66,56.1,56.34,112137.0,45.3867,45.8234,45.3705,45.5646,112137.0
2020-03-12 15:30:00,56.35,57.49,56.27,57.17,340056.0,45.5727,46.4946,45.508,46.2358,340056.0
2020-03-13 09:30:00,60.72,63.68,60.55,60.96,273073.0,49.1069,51.5008,48.9694,49.301,273073.0
2020-03-13 10:00:00,60.85,63.02,60.48,62.96,177554.0,49.212,50.967,48.9128,50.9185,177554.0
2020-03-13 10:30:00,62.96,63.36,61.61,61.78,123220.0,50.9185,51.242,49.8267,49.9642,123220.0
2020-03-13 11:00:00,61.77,61.99,60.85,61.12,109951.0,49.9561,50.134,49.212,49.4304,109951.0
2020-03-13 11:30:00,61.12,61.42,60.32,60.45,216069.0,49.4304,49.673,48.7834,48.8885,216069.0
2020-03-13 12:00:00,60.48,60.61,59.72,59.75,95313.0,48.9128,49.0179,48.2981,48.3224,95313.0
2020-03-13 12:30:00,59.75,60.65,59.68,60.3,72796.0,48.3224,49.0503,48.2658,48.7672,72796.0
2020-03-13 13:00:00,60.31,61.2,60.12,61.01,57283.0,48.7753,49.4951,48.6216,49.3414,57283.0
2020-03-13 13:30:00,61.05,62.24,61.05,62.2,61040.0,49.3738,50.3362,49.3738,50.3038,61040.0
2020-03-13 14:00:00,62.19,62.2,61.27,61.67,63986.0,50.2957,50.3038,49.5517,49.8752,63986.0
2020-03-13 14:30:00,61.65,62.01,61.54,62.01,107328.0,49.859,50.1502,49.7701,50.1502,107328.0
2020-03-13 15:00:00,62.0,62.75,61.8,62.5,164812.0,50.1421,50.7486,49.9803,50.5464,164812.0
2020-03-13 15:30:00,62.52,64.75,61.77,64.71,345973.0,50.5626,52.3661,49.9561,52.3338,345973.0
2020-03-16 09:30:00,56.41,59.29,56.06,58.97,65466.0,45.6212,47.9504,45.3381,47.6916,65466.0
2020-03-16 10:00:00,58.87,60.7,58.62,60.55,205084.0,47.6107,49.0907,47.4085,48.9694,205084.0
2020-03-16 10:30:00,60.52,61.6,59.69,60.13,297334.0,48.9451,49.8186,48.2739,48.6297,297334.0
2020-03-16 11:00:00,60.19,61.72,60.03,61.49,112636.0,48.6783,49.9156,48.5489,49.7296,112636.0
2020-03-16 11:30:00,61.51,61.55,60.0,60.34,122936.0,49.7458,49.7781,48.5246,48.7996,122936.0
2020-03-16 12:00:00,60.31,60.63,60.0,60.3,78732.0,48.7753,49.0341,48.5246,48.7672,78732.0
2020-03-16 12:30:00,60.31,60.48,59.59,59.71,67330.0,48.7753,48.9128,48.193,48.2901,67330.0
2020-03-16 13:00:00,59.67,60.1,59.55,59.82,62805.0,48.2577,48.6055,48.1607,48.379,62805.0
2020-03-16 13:30:00,59.79,60.02,59.32,59.99,53385.0,48.3548,48.5408,47.9746,48.5165,53385.0
2020-03-16 14:00:00,59.97,60.02,58.67,59.03,58804.0,48.5003,48.5408,47.449,47.7401,58804.0
2020-03-16 14:30:00,59.05,59.91,58.99,59.58,67420.0,47.7563,48.4518,47.7078,48.1849,67420.0
2020-03-16 15:00:00,59.61,60.7,59.61,59.78,109745.0,48.2092,49.0907,48.2092,48.3467,109745.0
2020-03-16 15:30:00,59.83,60.64,59.37,59.81,230622.0,48.3871,49.0422,48.0151,48.3709,230622.0
2020-03-17 09:30:00,60.44,61.01,59.24,60.61,177466.0,48.8804,49.3414,47.9099,49.0179,177466.0
2020-03-17 10:00:00,60.59,61.84,60.32,61.81,126838.0,49.0017,50.0127,48.7834,49.9884,126838.0
2020-03-17 10:30:00,61.83,62.17,60.8,61.22,171006.0,50.0046,50.2796,49.1716,49.5113,171006.0
2020-03-17 11:00:00,61.23,62.66,60.95,62.45,119300.0,49.5193,50.6758,49.2929,50.506,119300.0
2020-03-17 11:30:00,62.45,63.91,62.4,63.71,96817.0,50.506,51.6868,50.4656,51.525,96817.0
2020-03-17 12:00:00,63.76,65.2,63.52,63.65,148090.0,51.5655,52.7301,51.3714,51.4765,148090.0
2020-03-17 12:30:00,63.52,63.89,62.83,63.81,85711.0,51.3714,51.6706,50.8133,51.6059,85711.0
2020-03-17 13:00:00,63.86,63.89,62.63,63.35,117103.0,51.6463,51.6706,50.6516,51.2339,117103.0
2020-03-17 13:30:00,63.33,63.46,62.83,62.91,106603.0,51.2177,51.3228,50.8133,50.878,106603.0
2020-03-17 14:00:00,62.9,64.0,62.75,63.61,90866.0,50.8699,51.7596,50.7486,51.4442,90866.0
2020-03-17 14:30:00,63.69,63.84,62.84,63.5,114396.0,51.5089,51.6302,50.8214,51.3552,114396.0
2020-03-17 15:00:00,63.51,63.82,62.77,62.91,136481.0,51.3633,51.614,50.7648,50.878,136481.0
2020-03-17 15:30:00,62.89,62.93,61.82,62.41,222216.0,50.8619,50.8942,49.9965,50.4737,222216.0
2020-03-18 09:30:00,59.02,59.53,58.32,58.87,250962.0,47.732,48.1445,47.1659,47.6107,250962.0
2020-03-18 10:00:00,58.84,59.85,58.64,59.03,213602.0,47.5864,48.4033,47.4247,47.7401,213602.0
2020-03-18 10:30:00,58.99,59.05,57.87,57.93,171980.0,47.7078,47.7563,46.802,46.8505,171980.0
2020-03-18 11:00:00,57.95,58.24,57.21,57.65,145809.0,46.8667,47.1012,46.2682,46.624,145809.0
2020-03-18 11:30:00,57.59,57.76,56.81,56.85,143029.0,46.5755,46.713,45.9447,45.977,143029.0
2020-03-18 12:00:00,56.84,57.31,56.62,57.27,125507.0,45.969,46.3491,45.791,46.3167,125507.0
2020-03-18 12:30:00,57.29,57.79,56.8,56.81,109061.0,46.3329,46.7373,45.9366,45.9447,109061.0
2020-03-18 13:00:00,56.84,56.84,56.27,56.43,69536.0,45.969,45.969,45.508,45.6374,69536.0
2020-03-18 13:30:00,56.43,57.99,56.39,57.7,152586.0,45.6374,46.899,45.605,46.6645,152586.0
2020-03-18 14:00:00,57.73,57.83,55.71,55.76,172692.0,46.6887,46.7696,45.0551,45.0955,172692.0
2020-03-18 14:30:00,55.67,55.69,54.69,55.4,152302.0,45.0227,45.0389,44.2302,44.8044,152302.0
2020-03-18 15:00:00,55.47,56.21,54.65,54.65,159772.0,44.861,45.4595,44.1978,44.1978,159772.0
2020-03-18 15:30:00,54.65,56.03,53.89,55.92,294939.0,44.1978,45.3139,43.5832,45.2249,294939.0
2020-03-19 09:30:00,54.84,55.04,53.64,54.73,186480.0,44.3515,44.5132,43.381,44.2625,186480.0
2020-03-19 10:00:00,54.77,55.89,54.77,55.7,116709.0,44.2949,45.2007,44.2949,45.047,116709.0
2020-03-19 10:30:00,55.65,55.99,54.56,54.57,118796.0,45.0066,45.2815,44.125,44.1331,118796.0
2020-03-19 11:00:00,54.58,56.0,54.25,56.0,120654.0,44.1412,45.2896,43.8743,45.2896,120654.0
2020-03-19 11:30:00,55.98,56.88,55.72,56.22,108372.0,45.2734,46.0013,45.0632,45.4675,108372.0
2020-03-19 12:00:00,56.21,56.22,55.46,55.71,96389.0,45.4595,45.4675,44.8529,45.0551,96389.0
2020-03-19 12:30:00,55.74,55.74,54.85,55.45,103905.0,45.0793,45.0793,44.3596,44.8448,103905.0
2020-03-19 13:00:00,55.42,55.84,55.3,55.82,51531.0,44.8205,45.1602,44.7235,45.144,51531.0
2020-03-19 13:30:00,55.73,56.53,55.67,56.16,78320.0,45.0713,45.7183,45.0227,45.419,78320.0
2020-03-19 14:00:00,56.21,56.27,55.83,55.95,80058.0,45.4595,45.508,45.1521,45.2492,80058.0
2020-03-19 14:30:00,55.94,56.59,55.87,56.37,85961.0,45.2411,45.7668,45.1845,45.5889,85961.0
2020-03-19 15:00:00,56.33,56.53,55.87,56.33,115372.0,45.5565,45.7183,45.1845,45.5565,115372.0
2020-03-19 15:30:00,56.32,56.75,56.0,56.66,187382.0,45.5484,45.8962,45.2896,45.8234,187382.0
2020-03-20 09:30:00,57.78,58.92,57.75,58.05,175087.0,46.7292,47.6511,46.7049,46.9475,175087.0
2020-03-20 10:00:00,58.22,58.83,57.94,58.56,116595.0,47.085,47.5784,46.8586,47.36,116595.0
2020-03-20 10:30:00,58.55,58.86,58.44,58.48,118326.0,47.3519,47.6026,47.263,47.2953,118326.0
2020-03-20 11:00:00,58.44,58.97,57.88,58.06,217680.0,47.263,47.6916,46.8101,46.9556,217680.0
2020-03-20 11:30:00,58.09,58.44,57.95,58.1,73741.0,46.9799,47.263,46.8667,46.988,73741.0
2020-03-20 12:00:00,58.06,58.12,56.71,56.93,98613.0,46.9556,47.0042,45.8638,46.0417,98613.0
2020-03-20 12:30:00,56.91,57.6,56.91,57.19,131062.0,46.0256,46.5836,46.0256,46.252,131062.0
2020-03-20 13:00:00,57.19,57.73,56.75,56.84,120446.0,46.252,46.6887,45.8962,45.969,120446.0
2020-03-20 13:30:00,56.93,57.15,56.72,57.15,111464.0,46.0417,46.2197,45.8719,46.2197,111464.0
2020-03-20 14:00:00,57.16,57.3,56.19,56.22,160524.0,46.2278,46.341,45.4433,45.4675,160524.0
2020-03-20 14:30:00,56.24,56.38,54.97,55.16,216774.0,45.4837,45.5969,44.4566,44.6103,216774.0
2020-03-20 15:00:00,55.19,55.69,54.7,55.63,234057.0,44.6345,45.0389,44.2383,44.9904,234057.0
2020-03-20 15:30:00,55.62,55.68,54.35,54.51,384695.0,44.9823,45.0308,43.9552,44.0846,384695.0
2020-03-23 09:30:00,53.66,54.18,52.85,54.12,314896.0,43.3972,43.8177,42.7421,43.7692,314896.0
2020-03-23 10:00:00,54.08,54.27,53.04,53.41,284969.0,43.7368,43.8905,42.8957,43.195,284969.0
2020-03-23 10:30:00,53.29,53.33,51.98,52.09,218032.0,43.0979,43.1303,42.0385,42.1274,218032.0
2020-03-23 11:00:00,52.05,52.35,51.55,51.56,158461.0,42.0951,42.3377,41.6907,41.6988,158461.0
2020-03-23 11:30:00,51.58,51.81,51.13,51.32,151710.0,41.715,41.901,41.351,41.5047,151710.0
2020-03-23 12:00:00,51.32,51.94,51.15,51.19,137230.0,41.5047,42.0061,41.3672,41.3996,137230.0
2020-03-23 12:30:00,51.27,52.13,51.04,51.78,140994.0,41.4643,42.1598,41.2783,41.8767,140994.0
2020-03-23 13:00:00,51.73,52.17,51.24,51.58,109969.0,41.8363,42.1921,41.44,41.715,109969.0
2020-03-23 13:30:00,51.51,51.67,50.76,50.78,174798.0,41.6584,41.7878,41.0518,41.068,174798.0
2020-03-23 14:00:00,50.81,50.82,50.18,50.56,230564.0,41.0922,41.1003,40.5827,40.8901,230564.0
2020-03-23 14:30:00,50.59,50.62,49.7,49.72,280653.0,40.9143,40.9386,40.1945,40.2107,280653.0
2020-03-23 15:00:00,49.7,50.6,49.7,50.53,220315.0,40.1945,40.9224,40.1945,40.8658,220315.0
2020-03-23 15:30:00,50.56,50.56,49.55,49.57,419802.0,40.8901,40.8901,40.0732,40.0894,419802.0
2020-03-24 09:30:00,53.06,53.23,52.0,52.52,294456.0,42.9119,43.0494,42.0546,42.4752,294456.0
2020-03-24 10:00:00,52.56,53.61,52.3,53.45,215736.0,42.5075,43.3567,42.2973,43.2273,215736.0
2020-03-24 10:30:00,53.44,53.56,52.68,53.42,179890.0,43.2192,43.3163,42.6046,43.2031,179890.0
2020-03-24 11:00:00,53.42,54.89,53.42,54.6,267183.0,43.2031,44.3919,43.2031,44.1574,267183.0
2020-03-24 11:30:00,54.6,55.03,54.36,54.86,156698.0,44.1574,44.5051,43.9633,44.3676,156698.0
2020-03-24 12:00:00,54.87,55.46,54.73,55.45,128565.0,44.3757,44.8529,44.2625,44.8448,128565.0
2020-03-24 12:30:00,55.46,55.77,54.92,54.95,174441.0,44.8529,45.1036,44.4162,44.4404,174441.0
2020-03-24 13:00:00,55.01,55.3,54.24,54.82,107739.0,44.489,44.7235,43.8662,44.3353,107739.0
2020-03-24 13:30:00,54.89,55.1,54.28,54.36,98122.0,44.3919,44.5617,43.8986,43.9633,98122.0
2020-03-24 14:00:00,54.33,54.73,53.75,54.56,150300.0,43.939,44.2625,43.4699,44.125,150300.0
2020-03-24 14:30:00,54.57,54.94,54.19,54.88,183164.0,44.1331,44.4323,43.8258,44.3838,183164.0
2020-03-24 15:00:00,54.91,55.12,54.73,54.94,143449.0,44.4081,44.5779,44.2625,44.4323,143449.0
2020-03-24 15:30:00,54.94,56.42,54.91,56.42,229112.0,44.4323,45.6293,44.4081,45.6293,229112.0
2020-03-25 09:30:00,57.5,59.09,56.73,57.19,259305.0,46.5027,47.7886,45.88,46.252,259305.0
2020-03-25 10:00:00,57.14,57.69,56.76,57.52,142755.0,46.2116,46.6564,45.9043,46.5189,142755.0
2020-03-25 10:30:00,57.49,58.73,57.49,58.6,155505.0,46.4946,47.4975,46.4946,47.3923,155505.0
2020-03-25 11:00:00,58.53,58.91,58.16,58.76,127267.0,47.3357,47.6431,47.0365,47.5217,127267.0
2020-03-25 11:30:00,58.75,59.33,58.51,59.26,135478.0,47.5137,47.9827,47.3196,47.9261,135478.0
2020-03-25 12:00:00,59.24,60.56,59.18,60.5,224378.0,47.9099,48.9775,47.8614,48.929,224378.0
2020-03-25 12:30:00,60.45,61.45,60.09,61.4,307327.0,48.8885,49.6973,48.5974,49.6568,307327.0
2020-03-25 13:00:00,61.35,62.45,61.26,62.39,95923.0,49.6164,50.506,49.5436,50.4575,95923.0
2020-03-25 13:30:00,62.31,62.71,61.64,62.06,155118.0,50.3928,50.7163,49.8509,50.1906,155118.0
2020-03-25 14:00:00,62.1,62.59,61.5,61.67,182297.0,50.223,50.6192,49.7377,49.8752,182297.0
2020-03-25 14:30:00,61.62,61.79,61.02,61.41,104997.0,49.8348,49.9722,49.3495,49.6649,104997.0
2020-03-25 15:00:00,61.39,61.49,60.86,60.95,125989.0,49.6487,49.7296,49.2201,49.2929,125989.0
2020-03-25 15:30:00,60.99,61.33,59.35,59.68,345590.0,49.3252,49.6002,47.9989,48.2658,345590.0
2020-03-26 09:30:00,60.46,62.37,60.46,62.33,159606.0,48.8966,50.4413,48.8966,50.409,159606.0
2020-03-26 10:00:00,62.3,62.76,61.84,62.41,193189.0,50.3847,50.7567,50.0127,50.4737,193189.0
2020-03-26 10:30:00,62.42,62.88,62.41,62.76,167392.0,50.4817,50.8538,50.4737,50.7567,167392.0
2020-03-26 11:00:00,62.81,63.44,62.69,63.31,146076.0,50.7972,51.3067,50.7001,51.2015,146076.0
2020-03-26 11:30:00,63.32,63.52,62.93,63.21,94513.0,51.2096,51.3714,50.8942,51.1207,94513.0
2020-03-26 12:00:00,63.2,63.31,62.38,62.9,117554.0,51.1126,51.2015,50.4494,50.8699,117554.0
2020-03-26 12:30:00,62.89,63.42,62.89,63.31,103571.0,50.8619,51.2905,50.8619,51.2015,103571.0
2020-03-26 13:00:00,63.32,63.32,62.49,62.59,185251.0,51.2096,51.2096,50.5384,50.6192,185251.0
2020-03-26 13:30:00,62.56,62.8,62.23,62.47,105676.0,50.595,50.7891,50.3281,50.5222,105676.0
2020-03-26 14:00:00,62.51,62.54,62.11,62.32,95700.0,50.5545,50.5788,50.231,50.4009,95700.0
2020-03-26 14:30:00,62.32,62.45,61.62,61.63,105217.0,50.4009,50.506,49.8348,49.8428,105217.0
2020-03-26 15:00:00,61.61,61.74,60.29,60.91,192772.0,49.8267,49.9318,48.7591,49.2605,192772.0
2020-03-26 15:30:00,60.9,61.63,60.29,61.46,380988.0,49.2525,49.8428,48.7591,49.7054,380988.0
2020-03-27 09:30:00,59.25,59.43,58.0,58.07,214401.0,47.918,48.0636,46.9071,46.9637,214401.0
2020-03-27 10:00:00,57.97,58.65,57.81,58.39,142780.0,46.8828,47.4328,46.7534,47.2225,142780.0
2020-03-27 10:30:00,58.39,58.57,57.85,58.18,126546.0,47.2225,47.3681,46.7858,47.0527,126546.0
2020-03-27 11:00:00,58.18,59.42,58.11,59.04,160712.0,47.0527,48.0555,46.9961,47.7482,160712.0
2020-03-27 11:30:00,59.04,59.34,58.38,58.47,93159.0,47.7482,47.9908,47.2144,47.2872,93159.0
2020-03-27 12:00:00,58.44,58.69,58.34,58.38,57206.0,47.263,47.4651,47.1821,47.2144,57206.0
2020-03-27 12:30:00,58.36,59.67,58.3,59.02,112165.0,47.1983,48.2577,47.1497,47.732,112165.0
2020-03-27 13:00:00,59.03,59.16,58.48,58.7,85295.0,47.7401,47.8452,47.2953,47.4732,85295.0
2020-03-27 13:30:00,58.72,59.4,58.66,58.94,90731.0,47.4894,48.0393,47.4409,47.6673,90731.0
2020-03-27 14:00:00,58.91,59.38,58.82,59.02,91381.0,47.6431,48.0232,47.5703,47.732,91381.0
2020-03-27 14:30:00,59.05,59.2,58.66,59.15,80494.0,47.7563,47.8776,47.4409,47.8372,80494.0
2020-03-27 15:00:00,59.15,60.51,59.13,60.2,109288.0,47.8372,48.937,47.821,48.6863,109288.0
2020-03-27 15:30:00,60.23,60.25,58.66,58.99,215985.0,48.7106,48.7268,47.4409,47.7078,215985.0
2020-03-30 09:30:00,58.76,58.91,56.96,57.14,207061.0,47.5217,47.6431,46.066,46.2116,207061.0
2020-03-30 10:00:00,57.21,57.55,56.84,57.5,90819.0,46.2682,46.5432,45.969,46.5027,90819.0
2020-03-30 10:30:00,57.5,58.36,57.49,57.83,74816.0,46.5027,47.1983,46.4946,46.7696,74816.0
2020-03-30 11:00:00,57.81,59.14,57.68,59.14,86891.0,46.7534,47.8291,46.6483,47.8291,86891.0
2020-03-30 11:30:00,59.16,59.25,58.29,58.73,91041.0,47.8452,47.918,47.1416,47.4975,91041.0
2020-03-30 12:00:00,58.7,58.95,58.41,58.77,51868.0,47.4732,47.6754,47.2387,47.5298,51868.0
2020-03-30 12:30:00,58.72,59.13,58.29,59.06,45813.0,47.4894,47.821,47.1416,47.7644,45813.0
2020-03-30 13:00:00,59.09,59.09,58.31,58.65,60322.0,47.7886,47.7886,47.1578,47.4328,60322.0
2020-03-30 13:30:00,58.64,58.64,58.21,58.43,46223.0,47.4247,47.4247,47.0769,47.2549,46223.0
2020-03-30 14:00:00,58.41,58.41,57.58,58.07,59485.0,47.2387,47.2387,46.5674,46.9637,59485.0
2020-03-30 14:30:00,58.1,58.67,58.05,58.3,94217.0,46.988,47.449,46.9475,47.1497,94217.0
2020-03-30 15:00:00,58.38,59.1,58.28,58.71,95791.0,47.2144,47.7967,47.1336,47.4813,95791.0
2020-03-30 15:30:00,58.77,59.96,58.68,59.86,205406.0,47.5298,48.4922,47.457,48.4114,205406.0
2020-03-31 09:30:00,59.25,60.36,58.71,59.93,161573.0,47.918,48.8157,47.4813,48.468,161573.0
2020-03-31 10:00:00,59.95,60.82,59.85,60.65,50092.0,48.4842,49.1878,48.4033,49.0503,50092.0
2020-03-31 10:30:00,60.7,61.16,60.7,60.86,55388.0,49.0907,49.4627,49.0907,49.2201,55388.0
2020-03-31 11:00:00,60.87,61.59,60.87,61.59,51139.0,49.2282,49.8105,49.2282,49.8105,51139.0
2020-03-31 11:30:00,61.53,62.02,61.46,61.73,63806.0,49.762,50.1583,49.7054,49.9237,63806.0
2020-03-31 12:00:00,61.74,62.12,61.1,61.21,59482.0,49.9318,50.2391,49.4142,49.5032,59482.0
2020-03-31 12:30:00,61.16,61.17,59.95,60.03,103361.0,49.4627,49.4708,48.4842,48.5489,103361.0
2020-03-31 13:00:00,60.0,60.44,59.95,60.05,69165.0,48.5246,48.8804,48.4842,48.565,69165.0
2020-03-31 13:30:00,60.07,60.68,59.9,60.67,41733.0,48.5812,49.0745,48.4437,49.0664,41733.0
2020-03-31 14:00:00,60.68,60.99,60.56,60.84,64114.0,49.0745,49.3252,48.9775,49.2039,64114.0
2020-03-31 14:30:00,60.86,61.21,60.77,60.99,50862.0,49.2201,49.5032,49.1473,49.3252,50862.0
2020-03-31 15:00:00,61.0,61.19,60.15,60.31,97380.0,49.3333,49.487,48.6459,48.7753,97380.0
2020-03-31 15:30:00,60.3,61.7,60.3,61.46,289267.0,48.7672,49.8995,48.7672,49.7054,289267.0
2020-04-01 09:30:00,59.11,59.7,58.45,59.61,270295.0,47.8048,48.282,47.271,48.2092,270295.0
2020-04-01 10:00:00,59.61,59.7,59.0,59.23,114657.0,48.2092,48.282,47.7158,47.9019,114657.0
2020-04-01 10:30:00,59.22,59.73,59.17,59.26,86938.0,47.8938,48.3062,47.8533,47.9261,86938.0
2020-04-01 11:00:00,59.25,59.47,58.81,58.83,72764.0,47.918,48.096,47.5622,47.5784,72764.0
2020-04-01 11:30:00,58.81,59.2,58.79,59.0,77226.0,47.5622,47.8776,47.546,47.7158,77226.0
2020-04-01 12:00:00,58.96,59.1,58.61,58.61,43820.0,47.6835,47.7967,47.4004,47.4004,43820.0
2020-04-01 12:30:00,58.62,58.8,58.37,58.62,63433.0,47.4085,47.5541,47.2063,47.4085,63433.0
2020-04-01 13:00:00,58.58,58.93,58.45,58.89,68079.0,47.3762,47.6592,47.271,47.6269,68079.0
2020-04-01 13:30:00,58.87,59.17,58.68,59.12,66946.0,47.6107,47.8533,47.457,47.8129,66946.0
2020-04-01 14:00:00,59.13,59.42,59.02,59.22,34378.0,47.821,48.0555,47.732,47.8938,34378.0
2020-04-01 14:30:00,59.16,59.17,58.87,58.91,66278.0,47.8452,47.8533,47.6107,47.6431,66278.0
2020-04-01 15:00:00,58.91,59.05,58.51,58.51,79886.0,47.6431,47.7563,47.3196,47.3196,79886.0
2020-04-01 15:30:00,58.54,58.71,58.24,58.5,243551.0,47.3438,47.4813,47.1012,47.3115,243551.0
2020-04-02 09:30:00,58.26,59.27,58.14,58.86,140725.0,47.1174,47.9342,47.0203,47.6026,140725.0
2020-04-02 10:00:00,58.83,59.57,58.48,59.56,113566.0,47.5784,48.1768,47.2953,48.1687,113566.0
2020-04-02 10:30:00,59.57,60.78,59.44,60.03,126081.0,48.1768,49.1554,48.0717,48.5489,126081.0
2020-04-02 11:00:00,60.09,60.09,59.25,59.3,60949.0,48.5974,48.5974,47.918,47.9585,60949.0
2020-04-02 11:30:00,59.37,59.54,58.99,59.45,54694.0,48.0151,48.1526,47.7078,48.0798,54694.0
2020-04-02 12:00:00,59.48,59.77,59.45,59.65,37621.0,48.104,48.3386,48.0798,48.2415,37621.0
2020-04-02 12:30:00,59.64,59.79,59.44,59.57,30092.0,48.2334,48.3548,48.0717,48.1768,30092.0
2020-04-02 13:00:00,59.55,59.71,58.71,58.72,34671.0,48.1607,48.2901,47.4813,47.4894,34671.0
2020-04-02 13:30:00,58.67,59.12,58.6,59.04,31346.0,47.449,47.8129,47.3923,47.7482,31346.0
2020-04-02 14:00:00,59.06,59.09,58.27,58.58,52381.0,47.7644,47.7886,47.1255,47.3762,52381.0
2020-04-02 14:30:00,58.55,58.85,58.17,58.85,89263.0,47.3519,47.5945,47.0446,47.5945,89263.0
2020-04-02 15:00:00,58.84,58.99,58.52,58.71,44317.0,47.5864,47.7078,47.3276,47.4813,44317.0
2020-04-02 15:30:00,58.72,59.32,58.31,58.92,123531.0,47.4894,47.9746,47.1578,47.6511,123531.0
2020-04-03 09:30:00,58.75,59.29,58.56,58.95,99545.0,47.5137,47.9504,47.36,47.6754,99545.0
2020-04-03 10:00:00,58.9,59.12,58.2,58.34,50652.0,47.635,47.8129,47.0689,47.1821,50652.0
2020-04-03 10:30:00,58.4,58.43,57.91,58.14,32792.0,47.2306,47.2549,46.8343,47.0203,32792.0
2020-04-03 11:00:00,58.12,58.35,57.92,57.98,34951.0,47.0042,47.1902,46.8424,46.8909,34951.0
2020-04-03 11:30:00,57.99,58.17,57.74,58.02,32239.0,46.899,47.0446,46.6968,46.9233,32239.0
2020-04-03 12:00:00,57.95,58.0,57.47,57.63,46278.0,46.8667,46.9071,46.4785,46.6079,46278.0
2020-04-03 12:30:00,57.63,58.32,57.58,57.98,69740.0,46.6079,47.1659,46.5674,46.8909,69740.0
2020-04-03 13:00:00,57.98,58.04,57.61,57.72,49594.0,46.8909,46.9395,46.5917,46.6807,49594.0
2020-04-03 13:30:00,57.64,57.79,57.46,57.66,33025.0,46.616,46.7373,46.4704,46.6321,33025.0
2020-04-03 14:00:00,57.66,57.79,57.41,57.79,25410.0,46.6321,46.7373,46.4299,46.7373,25410.0
2020-04-03 14:30:00,57.78,57.85,57.55,57.76,83955.0,46.7292,46.7858,46.5432,46.713,83955.0
2020-04-03 15:00:00,57.76,57.87,57.57,57.69,64765.0,46.713,46.802,46.5593,46.6564,64765.0
2020-04-03 15:30:00,57.7,58.02,57.45,58.0,163374.0,46.6645,46.9233,46.4623,46.9071,163374.0
2020-04-06 09:30:00,60.3,60.6,59.75,60.32,157458.0,48.7672,49.0098,48.3224,48.7834,157458.0
2020-04-06 10:00:00,60.3,60.64,60.14,60.25,82469.0,48.7672,49.0422,48.6378,48.7268,82469.0
2020-04-06 10:30:00,60.26,60.45,59.76,60.11,63994.0,48.7349,48.8885,48.3305,48.6136,63994.0
2020-04-06 11:00:00,60.08,60.19,59.83,60.18,45114.0,48.5893,48.6783,48.3871,48.6702,45114.0
2020-04-06 11:30:00,60.19,60.54,60.09,60.37,31530.0,48.6783,48.9613,48.5974,48.8238,31530.0
2020-04-06 12:00:00,60.38,60.51,60.18,60.36,46072.0,48.8319,48.937,48.6702,48.8157,46072.0
2020-04-06 12:30:00,60.34,60.55,60.29,60.5,47824.0,48.7996,48.9694,48.7591,48.929,47824.0
2020-04-06 13:00:00,60.55,60.63,60.23,60.23,23293.0,48.9694,49.0341,48.7106,48.7106,23293.0
2020-04-06 13:30:00,60.27,60.39,60.11,60.13,39760.0,48.743,48.84,48.6136,48.6297,39760.0
2020-04-06 14:00:00,60.1,60.21,59.94,60.0,40642.0,48.6055,48.6944,48.4761,48.5246,40642.0
2020-04-06 14:30:00,60.05,60.1,59.88,59.94,54446.0,48.565,48.6055,48.4275,48.4761,54446.0
2020-04-06 15:00:00,59.92,60.17,59.82,59.93,59473.0,48.4599,48.6621,48.379,48.468,59473.0
2020-04-06 15:30:00,59.91,61.03,59.87,60.75,216716.0,48.4518,49.3576,48.4195,49.1311,216716.0
2020-04-07 09:30:00,63.43,64.25,62.56,64.01,189656.0,51.2986,51.9617,50.595,51.7676,189656.0
2020-04-07 10:00:00,64.04,64.08,62.57,62.67,102746.0,51.7919,51.8243,50.6031,50.6839,102746.0
2020-04-07 10:30:00,62.66,63.04,62.11,62.37,81570.0,50.6758,50.9832,50.231,50.4413,81570.0
2020-04-07 11:00:00,62.37,62.91,62.21,62.51,76978.0,50.4413,50.878,50.3119,50.5545,76978.0
2020-04-07 11:30:00,62.49,62.98,62.48,62.52,48836.0,50.5384,50.9346,50.5303,50.5626,48836.0
2020-04-07 12:00:00,62.6,62.97,62.6,62.91,34812.0,50.6273,50.9266,50.6273,50.878,34812.0
2020-04-07 12:30:00,62.95,63.01,62.72,62.85,50817.0,50.9104,50.9589,50.7244,50.8295,50817.0
2020-04-07 13:00:00,62.94,63.0,62.56,62.72,40918.0,50.9023,50.9508,50.595,50.7244,40918.0
2020-04-07 13:30:00,62.74,62.77,62.3,62.33,44940.0,50.7405,50.7648,50.3847,50.409,44940.0
2020-04-07 14:00:00,62.36,62.43,61.91,62.27,71390.0,50.4332,50.4898,50.0693,50.3604,71390.0
2020-04-07 14:30:00,62.22,62.3,61.3,61.53,46840.0,50.32,50.3847,49.576,49.762,46840.0
2020-04-07 15:00:00,61.55,62.12,61.38,61.38,71784.0,49.7781,50.2391,49.6407,49.6407,71784.0
2020-04-07 15:30:00,61.41,61.95,61.24,61.25,187023.0,49.6649,50.1016,49.5274,49.5355,187023.0
2020-04-08 09:30:00,61.97,62.01,60.82,60.82,106383.0,50.1178,50.1502,49.1878,49.1878,106383.0
2020-04-08 10:00:00,60.81,61.18,60.61,61.02,46051.0,49.1797,49.4789,49.0179,49.3495,46051.0
2020-04-08 10:30:00,61.03,61.64,61.03,61.58,59500.0,49.3576,49.8509,49.3576,49.8024,59500.0
2020-04-08 11:00:00,61.54,62.29,61.49,62.26,101358.0,49.7701,50.3766,49.7296,50.3523,101358.0
2020-04-08 11:30:00,62.28,62.39,62.11,62.24,40146.0,50.3685,50.4575,50.231,50.3362,40146.0
2020-04-08 12:00:00,62.21,62.31,62.12,62.15,52413.0,50.3119,50.3928,50.2391,50.2634,52413.0
2020-04-08 12:30:00,62.18,62.36,62.11,62.24,45433.0,50.2876,50.4332,50.231,50.3362,45433.0
2020-04-08 13:00:00,62.25,62.39,62.12,62.14,39555.0,50.3443,50.4575,50.2391,50.2553,39555.0
2020-04-08 13:30:00,62.16,62.23,62.04,62.11,109823.0,50.2715,50.3281,50.1744,50.231,109823.0
2020-04-08 14:00:00,62.08,62.35,62.07,62.2,51449.0,50.2068,50.4251,50.1987,50.3038,51449.0
2020-04-08 14:30:00,62.21,62.44,62.13,62.44,50655.0,50.3119,50.4979,50.2472,50.4979,50655.0
2020-04-08 15:00:00,62.42,62.57,62.35,62.49,61812.0,50.4817,50.6031,50.4251,50.5384,61812.0
2020-04-08 15:30:00,62.54,62.68,62.26,62.4,179311.0,50.5788,50.692,50.3523,50.4656,179311.0
2020-04-09 09:30:00,63.31,64.22,62.65,63.74,203808.0,51.2015,51.9375,50.6678,51.5493,203808.0
2020-04-09 10:00:00,63.72,63.72,62.46,63.2,118108.0,51.5331,51.5331,50.5141,51.1126,118108.0
2020-04-09 10:30:00,63.21,63.81,63.18,63.42,65688.0,51.1207,51.6059,51.0964,51.2905,65688.0
2020-04-09 11:00:00,63.45,63.45,62.95,63.25,66689.0,51.3148,51.3148,50.9104,51.153,66689.0
2020-04-09 11:30:00,63.23,63.3,62.98,63.27,53572.0,51.1368,51.1934,50.9346,51.1692,53572.0
2020-04-09 12:00:00,63.24,63.71,63.14,63.47,27922.0,51.1449,51.525,51.064,51.3309,27922.0
2020-04-09 12:30:00,63.45,63.81,63.43,63.64,28710.0,51.3148,51.6059,51.2986,51.4684,28710.0
2020-04-09 13:00:00,63.65,63.84,63.56,63.7,39185.0,51.4765,51.6302,51.4037,51.5169,39185.0
2020-04-09 13:30:00,63.73,63.74,63.04,63.37,38566.0,51.5412,51.5493,50.9832,51.2501,38566.0
2020-04-09 14:00:00,63.36,63.39,62.68,62.8,68378.0,51.242,51.2662,50.692,50.7891,68378.0
2020-04-09 14:30:00,62.79,62.93,62.23,62.47,53612.0,50.781,50.8942,50.3281,50.5222,53612.0
2020-04-09 15:00:00,62.47,62.95,62.24,62.95,78284.0,50.5222,50.9104,50.3362,50.9104,78284.0
2020-04-09 15:30:00,62.96,63.26,62.84,63.1,132616.0,50.9185,51.1611,50.8214,51.0317,132616.0
2020-04-13 09:30:00,63.28,63.29,61.96,62.07,123343.0,51.1773,51.1854,50.1097,50.1987,123343.0
2020-04-13 10:00:00,62.07,62.31,61.7,61.72,64850.0,50.1987,50.3928,49.8995,49.9156,64850.0
2020-04-13 10:30:00,61.72,61.81,61.5,61.6,113062.0,49.9156,49.9884,49.7377,49.8186,113062.0
2020-04-13 11:00:00,61.52,61.83,61.28,61.76,42768.0,49.7539,50.0046,49.5598,49.948,42768.0
2020-04-13 11:30:00,61.76,62.1,61.67,61.93,41366.0,49.948,50.223,49.8752,50.0855,41366.0
2020-04-13 12:00:00,61.87,62.4,61.86,62.26,37097.0,50.0369,50.4656,50.0289,50.3523,37097.0
2020-04-13 12:30:00,62.23,62.24,61.94,62.01,33898.0,50.3281,50.3362,50.0936,50.1502,33898.0
2020-04-13 13:00:00,61.96,61.99,61.77,61.84,20495.0,50.1097,50.134,49.9561,50.0127,20495.0
2020-04-13 13:30:00,61.83,62.3,61.82,62.17,15562.0,50.0046,50.3847,49.9965,50.2796,15562.0
2020-04-13 14:00:00,62.22,62.29,62.04,62.1,26177.0,50.32,50.3766,50.1744,50.223,26177.0
2020-04-13 14:30:00,62.13,62.16,61.98,62.08,29870.0,50.2472,50.2715,50.1259,50.2068,29870.0
2020-04-13 15:00:00,62.01,62.24,61.87,62.23,52641.0,50.1502,50.3362,50.0369,50.3281,52641.0
2020-04-13 15:30:00,62.22,62.37,62.11,62.15,98692.0,50.32,50.4413,50.231,50.2634,98692.0
2020-04-14 09:30:00,63.19,63.51,62.85,63.38,150559.0,51.1045,51.3633,50.8295,51.2581,150559.0
2020-04-14 10:00:00,63.42,63.42,62.72,62.75,83402.0,51.2905,51.2905,50.7244,50.7486,83402.0
2020-04-14 10:30:00,62.8,62.8,62.02,62.03,89930.0,50.7891,50.7891,50.1583,50.1663,89930.0
2020-04-14 11:00:00,62.06,62.32,61.75,62.19,168762.0,50.1906,50.4009,49.9399,50.2957,168762.0
2020-04-14 11:30:00,62.16,62.39,62.15,62.24,58012.0,50.2715,50.4575,50.2634,50.3362,58012.0
2020-04-14 12:00:00,62.27,62.63,62.27,62.47,43494.0,50.3604,50.6516,50.3604,50.5222,43494.0
2020-04-14 12:30:00,62.47,62.51,62.21,62.32,33218.0,50.5222,50.5545,50.3119,50.4009,33218.0
2020-04-14 13:00:00,62.33,62.43,62.26,62.31,31964.0,50.409,50.4898,50.3523,50.3928,31964.0
2020-04-14 13:30:00,62.33,62.5,62.25,62.39,35795.0,50.409,50.5464,50.3443,50.4575,35795.0
2020-04-14 14:00:00,62.4,62.63,62.34,62.53,35442.0,50.4656,50.6516,50.417,50.5707,35442.0
2020-04-14 14:30:00,62.54,62.58,62.35,62.5,31230.0,50.5788,50.6111,50.4251,50.5464,31230.0
2020-04-14 15:00:00,62.5,62.68,62.36,62.68,71569.0,50.5464,50.692,50.4332,50.692,71569.0
2020-04-14 15:30:00,62.68,62.81,62.55,62.65,111134.0,50.692,50.7972,50.5869,50.6678,111134.0
2020-04-15 09:30:00,61.06,61.2,60.37,60.55,163151.0,49.3819,49.4951,48.8238,48.9694,163151.0
2020-04-15 10:00:00,60.56,60.82,60.42,60.61,82763.0,48.9775,49.1878,48.8643,49.0179,82763.0
2020-04-15 10:30:00,60.58,60.75,60.53,60.59,52177.0,48.9937,49.1311,48.9532,49.0017,52177.0
2020-04-15 11:00:00,60.53,60.57,60.17,60.38,98832.0,48.9532,48.9856,48.6621,48.8319,98832.0
2020-04-15 11:30:00,60.37,60.66,60.29,60.44,43846.0,48.8238,49.0584,48.7591,48.8804,43846.0
2020-04-15 12:00:00,60.48,60.63,60.36,60.63,53489.0,48.9128,49.0341,48.8157,49.0341,53489.0
2020-04-15 12:30:00,60.63,61.13,60.58,61.01,59202.0,49.0341,49.4385,48.9937,49.3414,59202.0
2020-04-15 13:00:00,61.0,61.52,60.96,61.23,40149.0,49.3333,49.7539,49.301,49.5193,40149.0
2020-04-15 13:30:00,61.24,61.26,60.92,61.01,48610.0,49.5274,49.5436,49.2686,49.3414,48610.0
2020-04-15 14:00:00,61.03,61.26,61.02,61.25,22245.0,49.3576,49.5436,49.3495,49.5355,22245.0
2020-04-15 14:30:00,61.27,61.3,61.04,61.13,42580.0,49.5517,49.576,49.3657,49.4385,42580.0
2020-04-15 15:00:00,61.13,61.13,60.9,60.96,60318.0,49.4385,49.4385,49.2525,49.301,60318.0
2020-04-15 15:30:00,60.94,60.97,60.48,60.53,198262.0,49.2848,49.3091,48.9128,48.9532,198262.0
2020-04-16 09:30:00,60.51,60.92,59.47,59.47,152403.0,48.937,49.2686,48.096,48.096,152403.0
2020-04-16 10:00:00,59.48,59.97,59.4,59.94,77400.0,48.104,48.5003,48.0393,48.4761,77400.0
2020-04-16 10:30:00,59.94,59.98,59.56,59.82,89137.0,48.4761,48.5084,48.1687,48.379,89137.0
2020-04-16 11:00:00,59.85,60.23,59.65,59.65,108961.0,48.4033,48.7106,48.2415,48.2415,108961.0
2020-04-16 11:30:00,59.65,59.74,59.41,59.64,69817.0,48.2415,48.3143,48.0474,48.2334,69817.0
2020-04-16 12:00:00,59.65,59.68,59.3,59.36,90354.0,48.2415,48.2658,47.9585,48.007,90354.0
2020-04-16 12:30:00,59.35,59.46,59.2,59.35,68511.0,47.9989,48.0879,47.8776,47.9989,68511.0
2020-04-16 13:00:00,59.38,59.44,59.24,59.28,57793.0,48.0232,48.0717,47.9099,47.9423,57793.0
2020-04-16 13:30:00,59.27,59.43,59.22,59.36,65067.0,47.9342,48.0636,47.8938,48.007,65067.0
2020-04-16 14:00:00,59.33,59.72,59.19,59.38,111630.0,47.9827,48.2981,47.8695,48.0232,111630.0
2020-04-16 14:30:00,59.38,59.51,59.31,59.34,34112.0,48.0232,48.1283,47.9666,47.9908,34112.0
2020-04-16 15:00:00,59.35,59.37,59.14,59.26,58117.0,47.9989,48.0151,47.8291,47.9261,58117.0
2020-04-16 15:30:00,59.27,59.29,58.96,58.96,189595.0,47.9342,47.9504,47.6835,47.6835,189595.0
2020-04-17 09:30:00,61.42,61.42,60.81,61.21,163141.0,49.673,49.673,49.1797,49.5032,163141.0
2020-04-17 10:00:00,61.24,61.27,60.58,60.79,64867.0,49.5274,49.5517,48.9937,49.1635,64867.0
2020-04-17 10:30:00,60.76,61.08,60.6,60.94,80872.0,49.1392,49.398,49.0098,49.2848,80872.0
2020-04-17 11:00:00,60.91,61.15,60.89,61.07,82850.0,49.2605,49.4546,49.2444,49.3899,82850.0
2020-04-17 11:30:00,61.1,61.28,61.0,61.2,39438.0,49.4142,49.5598,49.3333,49.4951,39438.0
2020-04-17 12:00:00,61.19,61.2,61.06,61.12,40379.0,49.487,49.4951,49.3819,49.4304,40379.0
2020-04-17 12:30:00,61.11,61.53,61.1,61.45,71247.0,49.4223,49.762,49.4142,49.6973,71247.0
2020-04-17 13:00:00,61.43,61.59,61.37,61.37,43232.0,49.6811,49.8105,49.6326,49.6326,43232.0
2020-04-17 13:30:00,61.38,61.38,61.01,61.14,42112.0,49.6407,49.6407,49.3414,49.4466,42112.0
2020-04-17 14:00:00,61.13,61.32,61.05,61.23,62470.0,49.4385,49.5921,49.3738,49.5193,62470.0
2020-04-17 14:30:00,61.22,61.36,61.13,61.34,45579.0,49.5113,49.6245,49.4385,49.6083,45579.0
2020-04-17 15:00:00,61.34,61.66,61.29,61.65,88157.0,49.6083,49.8671,49.5679,49.859,88157.0
2020-04-17 15:30:00,61.66,62.44,61.66,62.32,304962.0,49.8671,50.4979,49.8671,50.4009,304962.0
2020-04-20 09:30:00,60.93,61.26,60.38,61.06,188483.0,49.2767,49.5436,48.8319,49.3819,188483.0
2020-04-20 10:00:00,61.05,61.47,60.95,61.44,66951.0,49.3738,49.7134,49.2929,49.6892,66951.0
2020-04-20 10:30:00,61.44,62.38,61.39,62.24,96962.0,49.6892,50.4494,49.6487,50.3362,96962.0
2020-04-20 11:00:00,62.32,62.56,62.18,62.29,120435.0,50.4009,50.595,50.2876,50.3766,120435.0
2020-04-20 11:30:00,62.26,62.52,62.07,62.52,61577.0,50.3523,50.5626,50.1987,50.5626,61577.0
2020-04-20 12:00:00,62.54,62.6,62.26,62.28,49580.0,50.5788,50.6273,50.3523,50.3685,49580.0
2020-04-20 12:30:00,62.3,62.44,62.17,62.21,29113.0,50.3847,50.4979,50.2796,50.3119,29113.0
2020-04-20 13:00:00,62.19,62.19,61.75,61.88,50838.0,50.2957,50.2957,49.9399,50.045,50838.0
2020-04-20 13:30:00,61.85,61.88,61.64,61.86,36752.0,50.0208,50.045,49.8509,50.0289,36752.0
2020-04-20 14:00:00,61.85,61.94,61.27,61.29,59044.0,50.0208,50.0936,49.5517,49.5679,59044.0
2020-04-20 14:30:00,61.3,61.46,60.98,60.98,52092.0,49.576,49.7054,49.3172,49.3172,52092.0
2020-04-20 15:00:00,60.98,61.28,60.97,61.26,74795.0,49.3172,49.5598,49.3091,49.5436,74795.0
2020-04-20 15:30:00,61.26,61.62,61.11,61.35,135602.0,49.5436,49.8348,49.4223,49.6164,135602.0
2020-04-21 09:30:00,60.02,60.91,59.62,60.65,204587.0,48.5408,49.2605,48.2173,49.0503,204587.0
2020-04-21 10:00:00,60.66,60.73,60.09,60.47,70007.0,49.0584,49.115,48.5974,48.9047,70007.0
2020-04-21 10:30:00,60.5,60.53,60.08,60.12,55288.0,48.929,48.9532,48.5893,48.6216,55288.0
2020-04-21 11:00:00,60.08,60.15,59.57,59.62,124400.0,48.5893,48.6459,48.1768,48.2173,124400.0
2020-04-21 11:30:00,59.61,59.75,59.24,59.41,141998.0,48.2092,48.3224,47.9099,48.0474,141998.0
2020-04-21 12:00:00,59.41,59.42,59.19,59.27,69839.0,48.0474,48.0555,47.8695,47.9342,69839.0
2020-04-21 12:30:00,59.25,59.45,59.07,59.41,197465.0,47.918,48.0798,47.7725,48.0474,197465.0
2020-04-21 13:00:00,59.42,59.59,59.35,59.46,78214.0,48.0555,48.193,47.9989,48.0879,78214.0
2020-04-21 13:30:00,59.44,59.48,59.16,59.2,183591.0,48.0717,48.104,47.8452,47.8776,183591.0
2020-04-21 14:00:00,59.24,59.57,59.16,59.41,108622.0,47.9099,48.1768,47.8452,48.0474,108622.0
2020-04-21 14:30:00,59.45,59.47,59.23,59.29,209228.0,48.0798,48.096,47.9019,47.9504,209228.0
2020-04-21 15:00:00,59.3,59.67,59.3,59.58,280722.0,47.9585,48.2577,47.9585,48.1849,280722.0
2020-04-21 15:30:00,59.57,59.67,59.09,59.13,265144.0,48.1768,48.2577,47.7886,47.821,265144.0
2020-04-22 09:30:00,59.44,59.58,58.19,58.33,205286.0,48.697,48.8117,47.6729,47.7876,205286.0
2020-04-22 10:00:00,58.38,58.65,58.3,58.61,82994.0,47.8285,48.0497,47.763,48.017,82994.0
2020-04-22 10:30:00,58.59,58.97,58.59,58.77,68468.0,48.0006,48.3119,48.0006,48.1481,68468.0
2020-04-22 11:00:00,58.79,58.95,58.65,58.85,44797.0,48.1644,48.2955,48.0497,48.2136,44797.0
2020-04-22 11:30:00,58.84,58.93,58.79,58.9,33621.0,48.2054,48.2791,48.1644,48.2546,33621.0
2020-04-22 12:00:00,58.92,58.97,58.68,58.72,48418.0,48.2709,48.3119,48.0743,48.1071,48418.0
2020-04-22 12:30:00,58.71,58.76,58.43,58.46,57746.0,48.0989,48.1399,47.8695,47.8941,57746.0
2020-04-22 13:00:00,58.46,58.54,58.41,58.48,47979.0,47.8941,47.9596,47.8531,47.9105,47979.0
2020-04-22 13:30:00,58.5,58.51,58.39,58.42,56485.0,47.9269,47.935,47.8367,47.8613,56485.0
2020-04-22 14:00:00,58.43,58.46,58.28,58.3,69037.0,47.8695,47.8941,47.7466,47.763,69037.0
2020-04-22 14:30:00,58.32,58.39,58.25,58.32,63444.0,47.7794,47.8367,47.722,47.7794,63444.0
2020-04-22 15:00:00,58.31,58.47,58.27,58.3,58588.0,47.7712,47.9023,47.7384,47.763,58588.0
2020-04-22 15:30:00,58.31,58.7,58.28,58.43,178829.0,47.7712,48.0907,47.7466,47.8695,178829.0
2020-04-23 09:30:00,58.95,59.31,58.76,58.87,102241.0,48.2955,48.5905,48.1399,48.23,102241.0
2020-04-23 10:00:00,58.89,59.2,58.69,59.11,70370.0,48.2464,48.5003,48.0825,48.4266,70370.0
2020-04-23 10:30:00,59.12,59.46,59.09,59.23,67511.0,48.4348,48.7133,48.4102,48.5249,67511.0
2020-04-23 11:00:00,59.19,59.23,58.99,59.13,47271.0,48.4921,48.5249,48.3283,48.443,47271.0
2020-04-23 11:30:00,59.15,59.15,58.9,59.02,38759.0,48.4594,48.4594,48.2546,48.3529,38759.0
2020-04-23 12:00:00,59.02,59.05,58.93,58.99,18690.0,48.3529,48.3775,48.2791,48.3283,18690.0
2020-04-23 12:30:00,58.98,59.2,58.48,58.74,81687.0,48.3201,48.5003,47.9105,48.1235,81687.0
2020-04-23 13:00:00,58.77,59.02,58.64,58.77,59183.0,48.1481,48.3529,48.0416,48.1481,59183.0
2020-04-23 13:30:00,58.78,58.87,58.51,58.64,51239.0,48.1562,48.23,47.935,48.0416,51239.0
2020-04-23 14:00:00,58.56,58.68,58.47,58.65,56658.0,47.976,48.0743,47.9023,48.0497,56658.0
2020-04-23 14:30:00,58.65,58.71,58.54,58.62,40867.0,48.0497,48.0989,47.9596,48.0252,40867.0
2020-04-23 15:00:00,58.63,58.69,58.56,58.6,55100.0,48.0334,48.0825,47.976,48.0088,55100.0
2020-04-23 15:30:00,58.58,58.62,58.39,58.42,100632.0,47.9924,48.0252,47.8367,47.8613,100632.0
2020-04-24 09:30:00,58.7,58.78,58.31,58.37,76676.0,48.0907,48.1562,47.7712,47.8204,76676.0
2020-04-24 10:00:00,58.37,58.44,58.13,58.24,52572.0,47.8204,47.8777,47.6237,47.7138,52572.0
2020-04-24 10:30:00,58.2,58.42,58.19,58.23,34042.0,47.6811,47.8613,47.6729,47.7057,34042.0
2020-04-24 11:00:00,58.22,58.23,57.88,57.88,64740.0,47.6975,47.7057,47.4189,47.4189,64740.0
2020-04-24 11:30:00,57.88,57.95,57.82,57.87,35987.0,47.4189,47.4763,47.3698,47.4107,35987.0
2020-04-24 12:00:00,57.89,58.03,57.82,57.94,33182.0,47.4271,47.5418,47.3698,47.4681,33182.0
2020-04-24 12:30:00,57.93,58.1,57.88,58.1,39325.0,47.4599,47.5992,47.4189,47.5992,39325.0
2020-04-24 13:00:00,58.08,58.17,57.99,58.17,26041.0,47.5828,47.6565,47.509,47.6565,26041.0
2020-04-24 13:30:00,58.18,58.29,58.1,58.28,23739.0,47.6647,47.7548,47.5992,47.7466,23739.0
2020-04-24 14:00:00,58.28,58.38,58.2,58.3,39026.0,47.7466,47.8285,47.6811,47.763,39026.0
2020-04-24 14:30:00,58.31,58.52,58.3,58.5,30373.0,47.7712,47.9432,47.763,47.9269,30373.0
2020-04-24 15:00:00,58.49,58.69,58.29,58.67,86612.0,47.9187,48.0825,47.7548,48.0661,86612.0
2020-04-24 15:30:00,58.66,58.96,58.63,58.88,158445.0,48.0579,48.3037,48.0334,48.2382,158445.0
2020-04-27 09:30:00,59.88,59.88,58.97,59.36,146421.0,49.0574,49.0574,48.3119,48.6314,146421.0
2020-04-27 10:00:00,59.38,59.8,59.29,59.65,60641.0,48.6478,48.9919,48.5741,48.869,60641.0
2020-04-27 10:30:00,59.66,59.98,59.65,59.86,45512.0,48.8772,49.1394,48.869,49.0411,45512.0
2020-04-27 11:00:00,59.87,59.87,59.65,59.77,57463.0,49.0492,49.0492,48.869,48.9673,57463.0
2020-04-27 11:30:00,59.77,59.96,59.77,59.85,40134.0,48.9673,49.123,48.9673,49.0329,40134.0
2020-04-27 12:00:00,59.85,59.89,59.75,59.77,36032.0,49.0329,49.0656,48.9509,48.9673,36032.0
2020-04-27 12:30:00,59.77,59.81,59.7,59.78,30265.0,48.9673,49.0001,48.91,48.9755,30265.0
2020-04-27 13:00:00,59.78,59.8,59.71,59.79,18921.0,48.9755,48.9919,48.9182,48.9837,18921.0
2020-04-27 13:30:00,59.78,59.96,59.77,59.96,43953.0,48.9755,49.123,48.9673,49.123,43953.0
2020-04-27 14:00:00,59.96,60.11,59.93,60.11,36571.0,49.123,49.2459,49.0984,49.2459,36571.0
2020-04-27 14:30:00,60.1,60.43,60.09,60.35,37230.0,49.2377,49.508,49.2295,49.4425,37230.0
2020-04-27 15:00:00,60.36,60.47,60.32,60.32,53480.0,49.4507,49.5408,49.4179,49.4179,53480.0
2020-04-27 15:30:00,60.32,60.71,60.32,60.5,200562.0,49.4179,49.7374,49.4179,49.5654,200562.0
2020-04-28 09:30:00,61.8,62.22,61.56,61.81,162564.0,50.6304,50.9745,50.4338,50.6386,162564.0
2020-04-28 10:00:00,61.78,62.28,61.71,62.04,109271.0,50.614,51.0237,50.5567,50.827,109271.0
2020-04-28 10:30:00,62.02,62.05,61.1,61.14,93399.0,50.8107,50.8352,50.0569,50.0897,93399.0
2020-04-28 11:00:00,61.15,61.71,61.08,61.63,63727.0,50.0979,50.5567,50.0406,50.4911,63727.0
2020-04-28 11:30:00,61.6,61.72,61.39,61.61,41582.0,50.4666,50.5649,50.2945,50.4748,41582.0
2020-04-28 12:00:00,61.63,61.66,61.4,61.42,67696.0,50.4911,50.5157,50.3027,50.3191,67696.0
2020-04-28 12:30:00,61.41,61.48,61.29,61.41,44611.0,50.3109,50.3683,50.2126,50.3109,44611.0
2020-04-28 13:00:00,61.42,61.52,61.38,61.48,25553.0,50.3191,50.401,50.2863,50.3683,25553.0
2020-04-28 13:30:00,61.47,61.55,61.38,61.48,49452.0,50.3601,50.4256,50.2863,50.3683,49452.0
2020-04-28 14:00:00,61.48,61.7,61.46,61.69,45192.0,50.3683,50.5485,50.3519,50.5403,45192.0
2020-04-28 14:30:00,61.71,61.8,61.66,61.8,40984.0,50.5567,50.6304,50.5157,50.6304,40984.0
2020-04-28 15:00:00,61.79,61.88,61.56,61.7,48696.0,50.6222,50.696,50.4338,50.5485,48696.0
2020-04-28 15:30:00,61.68,61.81,61.5,61.5,142660.0,50.5321,50.6386,50.3846,50.3846,142660.0
2020-04-29 09:30:00,62.69,63.02,62.61,62.72,166338.0,51.3596,51.6299,51.294,51.3841,166338.0
2020-04-29 10:00:00,62.77,62.92,62.6,62.84,117670.0,51.4251,51.548,51.2858,51.4825,117670.0
2020-04-29 10:30:00,62.86,63.03,62.79,62.99,67283.0,51.4988,51.6381,51.4415,51.6053,67283.0
2020-04-29 11:00:00,62.98,63.24,62.8,63.18,58413.0,51.5972,51.8102,51.4497,51.761,58413.0
2020-04-29 11:30:00,63.16,63.18,62.98,63.1,40425.0,51.7446,51.761,51.5972,51.6955,40425.0
2020-04-29 12:00:00,63.11,63.2,63.09,63.16,49485.0,51.7037,51.7774,51.6873,51.7446,49485.0
2020-04-29 12:30:00,63.18,63.28,63.16,63.21,51474.0,51.761,51.8429,51.7446,51.7856,51474.0
2020-04-29 13:00:00,63.23,63.45,63.21,63.35,70881.0,51.802,51.9822,51.7856,51.9003,70881.0
2020-04-29 13:30:00,63.33,63.4,63.14,63.3,43688.0,51.8839,51.9412,51.7282,51.8593,43688.0
2020-04-29 14:00:00,63.29,63.54,63.23,63.51,46918.0,51.8511,52.0559,51.802,52.0314,46918.0
2020-04-29 14:30:00,63.53,63.67,63.41,63.53,57464.0,52.0477,52.1624,51.9494,52.0477,57464.0
2020-04-29 15:00:00,63.51,63.71,63.51,63.56,50870.0,52.0314,52.1952,52.0314,52.0723,50870.0
2020-04-29 15:30:00,63.55,63.78,63.52,63.63,188518.0,52.0641,52.2526,52.0396,52.1297,188518.0
2020-04-30 09:30:00,62.42,62.86,62.18,62.64,220236.0,51.1384,51.4988,50.9417,51.3186,220236.0
2020-04-30 10:00:00,62.75,62.82,62.2,62.49,87658.0,51.4087,51.4661,50.9581,51.1957,87658.0
2020-04-30 10:30:00,62.5,62.55,62.21,62.31,51947.0,51.2039,51.2449,50.9663,51.0482,51947.0
2020-04-30 11:00:00,62.3,62.48,62.18,62.2,54035.0,51.0401,51.1875,50.9417,50.9581,54035.0
2020-04-30 11:30:00,62.18,62.25,61.76,61.79,48796.0,50.9417,50.9991,50.5977,50.6222,48796.0
2020-04-30 12:00:00,61.78,61.78,61.42,61.51,58268.0,50.614,50.614,50.3191,50.3928,58268.0
2020-04-30 12:30:00,61.51,61.89,61.43,61.83,35408.0,50.3928,50.7042,50.3273,50.655,35408.0
2020-04-30 13:00:00,61.8,61.94,61.66,61.71,43474.0,50.6304,50.7451,50.5157,50.5567,43474.0
2020-04-30 13:30:00,61.72,61.75,61.54,61.59,28051.0,50.5649,50.5895,50.4174,50.4584,28051.0
2020-04-30 14:00:00,61.63,61.8,61.54,61.79,24482.0,50.4911,50.6304,50.4174,50.6222,24482.0
2020-04-30 14:30:00,61.77,61.85,61.67,61.78,43173.0,50.6058,50.6714,50.5239,50.614,43173.0
2020-04-30 15:00:00,61.77,62.12,61.77,62.05,64673.0,50.6058,50.8926,50.6058,50.8352,64673.0
2020-04-30 15:30:00,62.04,62.14,61.57,61.6,238622.0,50.827,50.909,50.442,50.4666,238622.0
2020-05-01 09:30:00,60.43,60.43,59.85,59.97,118342.0,49.508,49.508,49.0329,49.1312,118342.0
2020-05-01 10:00:00,59.98,60.17,59.87,60.0,42120.0,49.1394,49.295,49.0492,49.1557,42120.0
2020-05-01 10:30:00,60.0,60.23,59.96,60.08,57918.0,49.1557,49.3442,49.123,49.2213,57918.0
2020-05-01 11:00:00,60.06,60.08,59.65,59.66,56839.0,49.2049,49.2213,48.869,48.8772,56839.0
2020-05-01 11:30:00,59.68,59.84,59.59,59.67,66221.0,48.8936,49.0247,48.8199,48.8854,66221.0
2020-05-01 12:00:00,59.68,60.02,59.6,59.87,59004.0,48.8936,49.1721,48.828,49.0492,59004.0
2020-05-01 12:30:00,59.82,59.94,59.79,59.92,42528.0,49.0083,49.1066,48.9837,49.0902,42528.0
2020-05-01 13:00:00,59.93,59.98,59.65,59.86,42815.0,49.0984,49.1394,48.869,49.0411,42815.0
2020-05-01 13:30:00,59.86,59.99,59.79,59.87,122555.0,49.0411,49.1476,48.9837,49.0492,122555.0
2020-05-01 14:00:00,59.87,60.05,59.84,60.01,52307.0,49.0492,49.1967,49.0247,49.1639,52307.0
2020-05-01 14:30:00,60.02,60.09,59.87,59.9,81763.0,49.1721,49.2295,49.0492,49.0738,81763.0
2020-05-01 15:00:00,59.88,60.1,59.74,60.04,130007.0,49.0574,49.2377,48.9427,49.1885,130007.0
2020-05-01 15:30:00,60.05,60.19,59.9,60.08,154619.0,49.1967,49.3114,49.0738,49.2213,154619.0
2020-05-04 09:30:00,59.53,59.74,59.12,59.67,108406.0,48.7707,48.9427,48.4348,48.8854,108406.0
2020-05-04 10:00:00,59.71,60.36,59.64,59.82,95563.0,48.9182,49.4507,48.8608,49.0083,95563.0
2020-05-04 10:30:00,59.74,60.0,59.61,59.78,54984.0,48.9427,49.1557,48.8362,48.9755,54984.0
2020-05-04 11:00:00,59.75,59.76,59.49,59.5,33243.0,48.9509,48.9591,48.7379,48.7461,33243.0
2020-05-04 11:30:00,59.52,59.61,59.36,59.48,29352.0,48.7625,48.8362,48.6314,48.7297,29352.0
2020-05-04 12:00:00,59.48,59.69,59.43,59.68,38418.0,48.7297,48.9018,48.6888,48.8936,38418.0
2020-05-04 12:30:00,59.69,59.75,59.34,59.34,26502.0,48.9018,48.9509,48.615,48.615,26502.0
2020-05-04 13:00:00,59.34,59.35,59.13,59.29,36897.0,48.615,48.6232,48.443,48.5741,36897.0
2020-05-04 13:30:00,59.29,59.51,59.29,59.46,40167.0,48.5741,48.7543,48.5741,48.7133,40167.0
2020-05-04 14:00:00,59.45,59.67,59.44,59.57,43177.0,48.7052,48.8854,48.697,48.8035,43177.0
2020-05-04 14:30:00,59.58,59.9,59.53,59.9,47594.0,48.8117,49.0738,48.7707,49.0738,47594.0
2020-05-04 15:00:00,59.88,59.96,59.77,59.92,67064.0,49.0574,49.123,48.9673,49.0902,67064.0
2020-05-04 15:30:00,59.9,60.41,59.89,60.34,237954.0,49.0738,49.4916,49.0656,49.4343,237954.0
2020-05-05 09:30:00,61.26,61.48,61.04,61.26,112558.0,50.188,50.3683,50.0078,50.188,112558.0
2020-05-05 10:00:00,61.27,61.31,60.85,60.86,84832.0,50.1962,50.229,49.8521,49.8603,84832.0
2020-05-05 10:30:00,60.86,61.04,60.77,60.9,48761.0,49.8603,50.0078,49.7866,49.8931,48761.0
2020-05-05 11:00:00,60.91,61.01,60.66,60.83,53472.0,49.9013,49.9832,49.6965,49.8357,53472.0
2020-05-05 11:30:00,60.83,61.04,60.83,60.89,37780.0,49.8357,50.0078,49.8357,49.8849,37780.0
2020-05-05 12:00:00,60.88,60.98,60.87,60.91,34317.0,49.8767,49.9586,49.8685,49.9013,34317.0
2020-05-05 12:30:00,60.9,60.92,60.54,60.61,29825.0,49.8931,49.9095,49.5982,49.6555,29825.0
2020-05-05 13:00:00,60.64,60.7,60.52,60.57,36214.0,49.6801,49.7292,49.5818,49.6227,36214.0
2020-05-05 13:30:00,60.58,60.59,60.32,60.49,41405.0,49.6309,49.6391,49.4179,49.5572,41405.0
2020-05-05 14:00:00,60.5,60.7,60.44,60.54,38095.0,49.5654,49.7292,49.5162,49.5982,38095.0
2020-05-05 14:30:00,60.52,60.61,60.48,60.58,27137.0,49.5818,49.6555,49.549,49.6309,27137.0
2020-05-05 15:00:00,60.55,60.58,60.24,60.37,66895.0,49.6063,49.6309,49.3524,49.4589,66895.0
2020-05-05 15:30:00,60.36,60.44,60.06,60.3,158449.0,49.4507,49.5162,49.2049,49.4015,158449.0
2020-05-06 09:30:00,61.0,61.0,59.64,59.8,105506.0,49.975,49.975,48.8608,48.9919,105506.0
2020-05-06 10:00:00,59.78,60.26,59.5,60.15,68529.0,48.9755,49.3688,48.7461,49.2786,68529.0
2020-05-06 10:30:00,60.21,60.42,60.11,60.25,53660.0,49.3278,49.4998,49.2459,49.3606,53660.0
2020-05-06 11:00:00,60.22,60.28,59.85,59.97,36117.0,49.336,49.3851,49.0329,49.1312,36117.0
2020-05-06 11:30:00,60.0,60.12,59.89,60.11,35024.0,49.1557,49.2541,49.0656,49.2459,35024.0
2020-05-06 12:00:00,60.1,60.28,60.04,60.23,36557.0,49.2377,49.3851,49.1885,49.3442,36557.0
2020-05-06 12:30:00,60.24,60.3,60.05,60.06,35849.0,49.3524,49.4015,49.1967,49.2049,35849.0
2020-05-06 13:00:00,60.07,60.08,59.85,60.03,22433.0,49.2131,49.2213,49.0329,49.1803,22433.0
2020-05-06 13:30:00,60.02,60.15,60.01,60.13,26297.0,49.1721,49.2786,49.1639,49.2623,26297.0
2020-05-06 14:00:00,60.1,60.13,59.96,60.03,31421.0,49.2377,49.2623,49.123,49.1803,31421.0
2020-05-06 14:30:00,60.0,60.3,59.95,60.18,58411.0,49.1557,49.4015,49.1148,49.3032,58411.0
2020-05-06 15:00:00,60.18,60.22,60.05,60.14,37187.0,49.3032,49.336,49.1967,49.2704,37187.0
2020-05-06 15:30:00,60.08,60.08,59.69,59.79,122545.0,49.2213,49.2213,48.9018,48.9837,122545.0
2020-05-07 09:30:00,60.4,61.07,60.37,60.81,102391.0,49.4835,50.0324,49.4589,49.8194,102391.0
2020-05-07 10:00:00,60.83,60.85,60.52,60.68,53938.0,49.8357,49.8521,49.5818,49.7128,53938.0
2020-05-07 10:30:00,60.67,60.89,60.47,60.63,59777.0,49.7047,49.8849,49.5408,49.6719,59777.0
2020-05-07 11:00:00,60.64,60.87,60.58,60.73,41793.0,49.6801,49.8685,49.6309,49.7538,41793.0
2020-05-07 11:30:00,60.74,61.07,60.69,61.05,37851.0,49.762,50.0324,49.721,50.016,37851.0
2020-05-07 12:00:00,61.08,61.11,60.91,60.96,25003.0,50.0406,50.0651,49.9013,49.9422,25003.0
2020-05-07 12:30:00,60.96,61.01,60.61,60.78,34259.0,49.9422,49.9832,49.6555,49.7948,34259.0
2020-05-07 13:00:00,60.78,60.79,60.65,60.7,25014.0,49.7948,49.803,49.6883,49.7292,25014.0
2020-05-07 13:30:00,60.69,60.77,60.47,60.51,41213.0,49.721,49.7866,49.5408,49.5736,41213.0
2020-05-07 14:00:00,60.49,60.66,60.39,60.52,54747.0,49.5572,49.6965,49.4753,49.5818,54747.0
2020-05-07 14:30:00,60.53,60.6,60.42,60.58,31866.0,49.59,49.6473,49.4998,49.6309,31866.0
2020-05-07 15:00:00,60.57,60.58,60.28,60.38,45198.0,49.6227,49.6309,49.3851,49.4671,45198.0
2020-05-07 15:30:00,60.38,60.39,60.06,60.16,135849.0,49.4671,49.4753,49.2049,49.2868,135849.0
2020-05-08 09:30:00,61.03,61.21,60.69,60.92,189083.0,49.9996,50.1471,49.721,49.9095,189083.0
2020-05-08 10:00:00,60.91,61.01,60.81,60.82,64400.0,49.9013,49.9832,49.8194,49.8275,64400.0
2020-05-08 10:30:00,60.79,60.94,60.63,60.84,59661.0,49.803,49.9259,49.6719,49.8439,59661.0
2020-05-08 11:00:00,60.86,61.29,60.79,61.29,32637.0,49.8603,50.2126,49.803,50.2126,32637.0
2020-05-08 11:30:00,61.28,61.28,61.1,61.17,21221.0,50.2044,50.2044,50.0569,50.1143,21221.0
2020-05-08 12:00:00,61.17,61.24,61.05,61.09,44296.0,50.1143,50.1716,50.016,50.0487,44296.0
2020-05-08 12:30:00,61.09,61.25,61.09,61.25,20253.0,50.0487,50.1798,50.0487,50.1798,20253.0
2020-05-08 13:00:00,61.27,61.3,61.2,61.26,21479.0,50.1962,50.2208,50.1389,50.188,21479.0
2020-05-08 13:30:00,61.29,61.34,61.24,61.31,20460.0,50.2126,50.2536,50.1716,50.229,20460.0
2020-05-08 14:00:00,61.32,61.4,61.28,61.35,32633.0,50.2372,50.3027,50.2044,50.2618,32633.0
2020-05-08 14:30:00,61.34,61.43,61.31,61.41,18165.0,50.2536,50.3273,50.229,50.3109,18165.0
2020-05-08 15:00:00,61.44,61.48,61.39,61.44,54427.0,50.3355,50.3683,50.2945,50.3355,54427.0
2020-05-08 15:30:00,61.44,61.5,61.26,61.29,188249.0,50.3355,50.3846,50.188,50.2126,188249.0
2020-05-11 09:30:00,60.64,61.09,60.5,60.79,146127.0,49.6801,50.0487,49.5654,49.803,146127.0
2020-05-11 10:00:00,60.8,60.87,60.57,60.68,83872.0,49.8112,49.8685,49.6227,49.7128,83872.0
2020-05-11 10:30:00,60.66,60.85,60.62,60.7,46003.0,49.6965,49.8521,49.6637,49.7292,46003.0
2020-05-11 11:00:00,60.71,61.1,60.69,61.05,42970.0,49.7374,50.0569,49.721,50.016,42970.0
2020-05-11 11:30:00,61.08,61.54,61.08,61.45,88457.0,50.0406,50.4174,50.0406,50.3437,88457.0
2020-05-11 12:00:00,61.46,61.51,61.24,61.44,51963.0,50.3519,50.3928,50.1716,50.3355,51963.0
2020-05-11 12:30:00,61.46,61.58,61.4,61.5,52851.0,50.3519,50.4502,50.3027,50.3846,52851.0
2020-05-11 13:00:00,61.48,61.82,61.44,61.71,30714.0,50.3683,50.6468,50.3355,50.5567,30714.0
2020-05-11 13:30:00,61.73,61.9,61.65,61.65,36006.0,50.5731,50.7123,50.5075,50.5075,36006.0
2020-05-11 14:00:00,61.65,61.71,61.38,61.5,47981.0,50.5075,50.5567,50.2863,50.3846,47981.0
2020-05-11 14:30:00,61.51,61.61,61.5,61.53,39001.0,50.3928,50.4748,50.3846,50.4092,39001.0
2020-05-11 15:00:00,61.53,61.63,61.5,61.61,71479.0,50.4092,50.4911,50.3846,50.4748,71479.0
2020-05-11 15:30:00,61.6,61.85,61.52,61.75,161793.0,50.4666,50.6714,50.401,50.5895,161793.0
2020-05-12 09:30:00,61.88,62.27,61.66,61.79,116405.0,50.696,51.0155,50.5157,50.6222,116405.0
2020-05-12 10:00:00,61.79,61.9,61.45,61.46,54067.0,50.6222,50.7123,50.3437,50.3519,54067.0
2020-05-12 10:30:00,61.49,61.57,61.25,61.43,109088.0,50.3765,50.442,50.1798,50.3273,109088.0
2020-05-12 11:00:00,61.39,61.52,61.31,61.44,39714.0,50.2945,50.401,50.229,50.3355,39714.0
2020-05-12 11:30:00,61.44,61.52,61.37,61.44,18832.0,50.3355,50.401,50.2781,50.3355,18832.0
2020-05-12 12:00:00,61.42,61.55,61.3,61.51,27443.0,50.3191,50.4256,50.2208,50.3928,27443.0
2020-05-12 12:30:00,61.47,61.61,61.46,61.53,39970.0,50.3601,50.4748,50.3519,50.4092,39970.0
2020-05-12 13:00:00,61.53,61.55,61.13,61.13,32207.0,50.4092,50.4256,50.0815,50.0815,32207.0
2020-05-12 13:30:00,61.14,61.28,61.1,61.12,21022.0,50.0897,50.2044,50.0569,50.0733,21022.0
2020-05-12 14:00:00,61.15,61.18,60.87,60.89,30858.0,50.0979,50.1225,49.8685,49.8849,30858.0
2020-05-12 14:30:00,60.88,61.09,60.83,61.06,36599.0,49.8767,50.0487,49.8357,50.0242,36599.0
2020-05-12 15:00:00,61.04,61.12,60.75,60.8,90419.0,50.0078,50.0733,49.7702,49.8112,90419.0
2020-05-12 15:30:00,60.8,60.84,60.32,60.33,181606.0,49.8112,49.8439,49.4179,49.4261,181606.0
2020-05-13 09:30:00,60.41,60.54,59.7,59.97,130414.0,49.4916,49.5982,48.91,49.1312,130414.0
2020-05-13 10:00:00,59.97,60.24,59.96,60.14,91394.0,49.1312,49.3524,49.123,49.2704,91394.0
2020-05-13 10:30:00,60.12,60.39,59.81,59.82,81972.0,49.2541,49.4753,49.0001,49.0083,81972.0
2020-05-13 11:00:00,59.85,59.99,59.42,59.53,71029.0,49.0329,49.1476,48.6806,48.7707,71029.0
2020-05-13 11:30:00,59.54,59.65,59.16,59.33,66222.0,48.7789,48.869,48.4676,48.6068,66222.0
2020-05-13 12:00:00,59.3,59.39,58.95,59.18,103016.0,48.5823,48.656,48.2955,48.484,103016.0
2020-05-13 12:30:00,59.2,59.37,59.11,59.3,44680.0,48.5003,48.6396,48.4266,48.5823,44680.0
2020-05-13 13:00:00,59.33,59.38,59.1,59.21,40272.0,48.6068,48.6478,48.4184,48.5085,40272.0
2020-05-13 13:30:00,59.18,59.23,58.91,58.95,54373.0,48.484,48.5249,48.2628,48.2955,54373.0
2020-05-13 14:00:00,58.94,58.97,58.79,58.85,51624.0,48.2873,48.3119,48.1644,48.2136,51624.0
2020-05-13 14:30:00,58.85,58.86,58.49,58.49,80502.0,48.2136,48.2218,47.9187,47.9187,80502.0
2020-05-13 15:00:00,58.48,58.69,58.14,58.22,105244.0,47.9105,48.0825,47.6319,47.6975,105244.0
2020-05-13 15:30:00,58.21,58.63,58.17,58.56,226867.0,47.6893,48.0334,47.6565,47.976,226867.0
2020-05-14 09:30:00,57.97,58.19,57.25,57.31,124019.0,47.4926,47.6729,46.9028,46.9519,124019.0
2020-05-14 10:00:00,57.34,57.85,57.11,57.73,138171.0,46.9765,47.3943,46.7881,47.296,138171.0
2020-05-14 10:30:00,57.68,58.43,57.57,58.26,136021.0,47.2551,47.8695,47.1649,47.7302,136021.0
2020-05-14 11:00:00,58.26,58.66,58.22,58.31,117405.0,47.7302,48.0579,47.6975,47.7712,117405.0
2020-05-14 11:30:00,58.34,58.54,58.03,58.23,143532.0,47.7958,47.9596,47.5418,47.7057,143532.0
2020-05-14 12:00:00,58.26,58.73,58.09,58.72,89706.0,47.7302,48.1153,47.591,48.1071,89706.0
2020-05-14 12:30:00,58.76,59.18,58.69,59.18,77005.0,48.1399,48.484,48.0825,48.484,77005.0
2020-05-14 13:00:00,59.18,59.53,59.15,59.5,52972.0,48.484,48.7707,48.4594,48.7461,52972.0
2020-05-14 13:30:00,59.51,59.61,58.87,58.9,82768.0,48.7543,48.8362,48.23,48.2546,82768.0
2020-05-14 14:00:00,58.9,58.92,58.7,58.73,58580.0,48.2546,48.2709,48.0907,48.1153,58580.0
2020-05-14 14:30:00,58.73,59.14,58.73,59.09,87382.0,48.1153,48.4512,48.1153,48.4102,87382.0
2020-05-14 15:00:00,59.1,59.54,59.06,59.45,65459.0,48.4184,48.7789,48.3856,48.7052,65459.0
2020-05-14 15:30:00,59.46,59.54,59.31,59.51,269079.0,48.7133,48.7789,48.5905,48.7543,269079.0
2020-05-15 09:30:00,58.58,59.26,58.49,58.99,70083.0,47.9924,48.5495,47.9187,48.3283,70083.0
2020-05-15 10:00:00,59.01,59.38,58.79,59.19,58970.0,48.3447,48.6478,48.1644,48.4921,58970.0
2020-05-15 10:30:00,59.15,59.2,58.59,58.61,60345.0,48.4594,48.5003,48.0006,48.017,60345.0
2020-05-15 11:00:00,58.59,58.59,58.24,58.46,57485.0,48.0006,48.0006,47.7138,47.8941,57485.0
2020-05-15 11:30:00,58.4,58.51,58.25,58.47,57549.0,47.8449,47.935,47.722,47.9023,57549.0
2020-05-15 12:00:00,58.45,58.8,58.45,58.72,35359.0,47.8859,48.1726,47.8859,48.1071,35359.0
2020-05-15 12:30:00,58.69,58.77,58.52,58.58,41487.0,48.0825,48.1481,47.9432,47.9924,41487.0
2020-05-15 13:00:00,58.57,58.67,58.53,58.62,35831.0,47.9842,48.0661,47.9514,48.0252,35831.0
2020-05-15 13:30:00,58.6,58.65,58.43,58.54,44716.0,48.0088,48.0497,47.8695,47.9596,44716.0
2020-05-15 14:00:00,58.57,58.76,58.57,58.73,47404.0,47.9842,48.1399,47.9842,48.1153,47404.0
2020-05-15 14:30:00,58.74,58.74,58.49,58.49,35373.0,48.1235,48.1235,47.9187,47.9187,35373.0
2020-05-15 15:00:00,58.51,58.7,58.46,58.57,47337.0,47.935,48.0907,47.8941,47.9842,47337.0
2020-05-15 15:30:00,58.6,58.76,58.46,58.74,194908.0,48.0088,48.1399,47.8941,48.1235,194908.0
2020-05-18 09:30:00,60.6,60.99,60.2,60.73,103235.0,49.6473,49.9668,49.3196,49.7538,103235.0
2020-05-18 10:00:00,60.76,60.82,60.33,60.34,32777.0,49.7784,49.8275,49.4261,49.4343,32777.0
2020-05-18 10:30:00,60.32,60.86,60.29,60.77,50210.0,49.4179,49.8603,49.3933,49.7866,50210.0
2020-05-18 11:00:00,60.78,61.3,60.78,61.28,96781.0,49.7948,50.2208,49.7948,50.2044,96781.0
2020-05-18 11:30:00,61.29,61.34,61.1,61.17,41366.0,50.2126,50.2536,50.0569,50.1143,41366.0
2020-05-18 12:00:00,61.14,61.3,61.13,61.27,52018.0,50.0897,50.2208,50.0815,50.1962,52018.0
2020-05-18 12:30:00,61.27,61.43,61.26,61.39,62873.0,50.1962,50.3273,50.188,50.2945,62873.0
2020-05-18 13:00:00,61.37,61.46,61.37,61.42,76242.0,50.2781,50.3519,50.2781,50.3191,76242.0
2020-05-18 13:30:00,61.43,61.52,61.36,61.48,51376.0,50.3273,50.401,50.2699,50.3683,51376.0
2020-05-18 14:00:00,61.48,61.51,61.3,61.48,45576.0,50.3683,50.3928,50.2208,50.3683,45576.0
2020-05-18 14:30:00,61.49,61.59,61.45,61.54,97473.0,50.3765,50.4584,50.3437,50.4174,97473.0
2020-05-18 15:00:00,61.54,61.8,61.52,61.76,92264.0,50.4174,50.6304,50.401,50.5977,92264.0
2020-05-18 15:30:00,61.76,61.96,61.64,61.64,161685.0,50.5977,50.7615,50.4993,50.4993,161685.0
2020-05-19 09:30:00,61.3,61.32,60.39,60.63,154512.0,50.2208,50.2372,49.4753,49.6719,154512.0
2020-05-19 10:00:00,60.62,60.87,60.19,60.34,143624.0,49.6637,49.8685,49.3114,49.4343,143624.0
2020-05-19 10:30:00,60.34,60.4,59.7,60.24,110886.0,49.4343,49.4835,48.91,49.3524,110886.0
2020-05-19 11:00:00,60.24,60.34,60.03,60.34,102669.0,49.3524,49.4343,49.1803,49.4343,102669.0
2020-05-19 11:30:00,60.35,60.47,60.19,60.23,93816.0,49.4425,49.5408,49.3114,49.3442,93816.0
2020-05-19 12:00:00,60.25,60.37,60.16,60.19,70709.0,49.3606,49.4589,49.2868,49.3114,70709.0
2020-05-19 12:30:00,60.2,60.2,60.03,60.06,84884.0,49.3196,49.3196,49.1803,49.2049,84884.0
2020-05-19 13:00:00,60.06,60.19,60.04,60.1,70482.0,49.2049,49.3114,49.1885,49.2377,70482.0
2020-05-19 13:30:00,60.09,60.25,60.08,60.24,64665.0,49.2295,49.3606,49.2213,49.3524,64665.0
2020-05-19 14:00:00,60.22,60.36,60.14,60.29,45303.0,49.336,49.4507,49.2704,49.3933,45303.0
2020-05-19 14:30:00,60.28,60.63,60.2,60.23,125128.0,49.3851,49.6719,49.3196,49.3442,125128.0
2020-05-19 15:00:00,60.21,60.66,60.19,60.46,62144.0,49.3278,49.6965,49.3114,49.5326,62144.0
2020-05-19 15:30:00,60.45,60.45,60.05,60.08,150518.0,49.5244,49.5244,49.1967,49.2213,150518.0
2020-05-20 09:30:00,60.92,61.5,60.91,61.28,156211.0,49.9095,50.3846,49.9013,50.2044,156211.0
2020-05-20 10:00:00,61.28,61.82,61.24,61.79,79466.0,50.2044,50.6468,50.1716,50.6222,79466.0
2020-05-20 10:30:00,61.79,62.07,61.62,62.07,101082.0,50.6222,50.8516,50.483,50.8516,101082.0
2020-05-20 11:00:00,62.07,62.4,61.91,62.33,102849.0,50.8516,51.122,50.7205,51.0646,102849.0
2020-05-20 11:30:00,62.33,62.4,62.02,62.07,62182.0,51.0646,51.122,50.8107,50.8516,62182.0
2020-05-20 12:00:00,62.08,62.09,61.69,61.84,120957.0,50.8598,50.868,50.5403,50.6632,120957.0
2020-05-20 12:30:00,61.83,61.89,61.72,61.86,44988.0,50.655,50.7042,50.5649,50.6796,44988.0
2020-05-20 13:00:00,61.86,62.02,61.82,61.93,93406.0,50.6796,50.8107,50.6468,50.7369,93406.0
2020-05-20 13:30:00,61.94,62.15,61.85,62.13,35710.0,50.7451,50.9172,50.6714,50.9008,35710.0
2020-05-20 14:00:00,62.12,62.17,62.02,62.08,60469.0,50.8926,50.9335,50.8107,50.8598,60469.0
2020-05-20 14:30:00,62.08,62.22,62.07,62.17,48250.0,50.8598,50.9745,50.8516,50.9335,48250.0
2020-05-20 15:00:00,62.17,62.26,62.08,62.12,74182.0,50.9335,51.0073,50.8598,50.8926,74182.0
2020-05-20 15:30:00,62.12,62.24,61.87,61.89,220236.0,50.8926,50.9909,50.6878,50.7042,220236.0
2020-05-21 09:30:00,61.62,61.77,61.32,61.6,77996.0,50.483,50.6058,50.2372,50.4666,77996.0
2020-05-21 10:00:00,61.58,61.78,61.51,61.58,46044.0,50.4502,50.614,50.3928,50.4502,46044.0
2020-05-21 10:30:00,61.54,61.54,60.98,61.0,102492.0,50.4174,50.4174,49.9586,49.975,102492.0
2020-05-21 11:00:00,60.96,60.96,60.26,60.3,87791.0,49.9422,49.9422,49.3688,49.4015,87791.0
2020-05-21 11:30:00,60.32,60.75,60.31,60.61,51427.0,49.4179,49.7702,49.4097,49.6555,51427.0
2020-05-21 12:00:00,60.64,60.78,60.54,60.62,37826.0,49.6801,49.7948,49.5982,49.6637,37826.0
2020-05-21 12:30:00,60.55,60.66,60.44,60.47,27911.0,49.6063,49.6965,49.5162,49.5408,27911.0
2020-05-21 13:00:00,60.49,60.63,60.41,60.43,72991.0,49.5572,49.6719,49.4916,49.508,72991.0
2020-05-21 13:30:00,60.44,60.44,60.3,60.34,119140.0,49.5162,49.5162,49.4015,49.4343,119140.0
2020-05-21 14:00:00,60.34,60.48,60.33,60.46,30464.0,49.4343,49.549,49.4261,49.5326,30464.0
2020-05-21 14:30:00,60.46,60.47,60.19,60.21,51037.0,49.5326,49.5408,49.3114,49.3278,51037.0
2020-05-21 15:00:00,60.21,60.36,60.15,60.17,99634.0,49.3278,49.4507,49.2786,49.295,99634.0
2020-05-21 15:30:00,60.17,60.2,59.93,59.98,287625.0,49.295,49.3196,49.0984,49.1394,287625.0
2020-05-22 09:30:00,59.77,59.81,58.44,58.55,261331.0,48.9673,49.0001,47.8777,47.9678,261331.0
2020-05-22 10:00:00,58.52,58.89,58.47,58.89,74699.0,47.9432,48.2464,47.9023,48.2464,74699.0
2020-05-22 10:30:00,58.89,58.98,58.58,58.62,57721.0,48.2464,48.3201,47.9924,48.0252,57721.0
2020-05-22 11:00:00,58.62,58.71,58.46,58.67,81247.0,48.0252,48.0989,47.8941,48.0661,81247.0
2020-05-22 11:30:00,58.69,58.78,58.67,58.68,41832.0,48.0825,48.1562,48.0661,48.0743,41832.0
2020-05-22 12:00:00,58.67,58.74,58.59,58.73,30063.0,48.0661,48.1235,48.0006,48.1153,30063.0
2020-05-22 12:30:00,58.73,58.92,58.72,58.86,109993.0,48.1153,48.2709,48.1071,48.2218,109993.0
2020-05-22 13:00:00,58.86,58.92,58.77,58.9,19676.0,48.2218,48.2709,48.1481,48.2546,19676.0
2020-05-22 13:30:00,58.91,58.91,58.83,58.9,27492.0,48.2628,48.2628,48.1972,48.2546,27492.0
2020-05-22 14:00:00,58.89,58.96,58.83,58.87,58152.0,48.2464,48.3037,48.1972,48.23,58152.0
2020-05-22 14:30:00,58.87,58.89,58.78,58.8,100588.0,48.23,48.2464,48.1562,48.1726,100588.0
2020-05-22 15:00:00,58.8,58.83,58.68,58.71,96284.0,48.1726,48.1972,48.0743,48.0989,96284.0
2020-05-22 15:30:00,58.72,58.89,58.71,58.87,190587.0,48.1071,48.2464,48.0989,48.23,190587.0
2020-05-26 09:30:00,60.97,62.31,60.89,61.86,324510.0,49.9504,51.0482,49.8849,50.6796,324510.0
2020-05-26 10:00:00,61.81,62.14,61.76,62.13,130907.0,50.6386,50.909,50.5977,50.9008,130907.0
2020-05-26 10:30:00,62.14,62.55,62.11,62.53,229384.0,50.909,51.2449,50.8844,51.2285,229384.0
2020-05-26 11:00:00,62.52,62.73,62.23,62.4,196476.0,51.2203,51.3923,50.9827,51.122,196476.0
2020-05-26 11:30:00,62.41,62.53,62.25,62.32,90809.0,51.1302,51.2285,50.9991,51.0564,90809.0
2020-05-26 12:00:00,62.32,62.42,62.25,62.36,126078.0,51.0564,51.1384,50.9991,51.0892,126078.0
2020-05-26 12:30:00,62.36,62.63,62.31,62.63,205766.0,51.0892,51.3104,51.0482,51.3104,205766.0
2020-05-26 13:00:00,62.61,62.81,62.58,62.76,108286.0,51.294,51.4579,51.2694,51.4169,108286.0
2020-05-26 13:30:00,62.76,62.96,62.69,62.94,87190.0,51.4169,51.5808,51.3596,51.5644,87190.0
2020-05-26 14:00:00,62.94,63.29,62.94,63.29,71634.0,51.5644,51.8511,51.5644,51.8511,71634.0
2020-05-26 14:30:00,63.28,63.31,62.99,63.26,67389.0,51.8429,51.8675,51.6053,51.8265,67389.0
2020-05-26 15:00:00,63.25,63.61,63.17,63.6,95834.0,51.8184,52.1133,51.7528,52.1051,95834.0
2020-05-26 15:30:00,63.6,63.82,63.46,63.79,406842.0,52.1051,52.2853,51.9904,52.2608,406842.0
2020-05-27 09:30:00,63.34,66.24,63.26,65.39,351891.0,51.8921,54.2679,51.8265,53.5716,351891.0
2020-05-27 10:00:00,65.35,66.47,65.17,65.72,187047.0,53.5388,54.4564,53.3913,53.8419,187047.0
2020-05-27 10:30:00,65.66,66.2,65.17,65.44,142537.0,53.7928,54.2352,53.3913,53.6125,142537.0
2020-05-27 11:00:00,65.49,65.71,65.31,65.58,78201.0,53.6535,53.8337,53.506,53.7272,78201.0
2020-05-27 11:30:00,65.54,66.08,65.44,65.92,81400.0,53.6945,54.1369,53.6125,54.0058,81400.0
2020-05-27 12:00:00,65.94,66.21,65.85,66.12,107444.0,54.0222,54.2434,53.9484,54.1696,107444.0
2020-05-27 12:30:00,66.14,66.32,66.1,66.12,77542.0,54.186,54.3335,54.1533,54.1696,77542.0
2020-05-27 13:00:00,66.1,66.4,66.02,66.37,50102.0,54.1533,54.399,54.0877,54.3745,50102.0
2020-05-27 13:30:00,66.34,66.79,66.33,66.75,105787.0,54.3499,54.7185,54.3417,54.6858,105787.0
2020-05-27 14:00:00,66.76,67.34,66.73,66.97,115647.0,54.694,55.1691,54.6694,54.866,115647.0
2020-05-27 14:30:00,66.95,66.97,66.36,66.88,81902.0,54.8496,54.866,54.3663,54.7923,81902.0
2020-05-27 15:00:00,66.9,67.01,66.75,66.99,83288.0,54.8087,54.8988,54.6858,54.8824,83288.0
2020-05-27 15:30:00,66.94,67.09,66.76,66.97,236042.0,54.8414,54.9643,54.694,54.866,236042.0
2020-05-28 09:30:00,67.21,67.32,65.75,66.94,154707.0,55.0626,55.1528,53.8665,54.8414,154707.0
2020-05-28 10:00:00,66.95,67.11,66.1,66.11,75244.0,54.8496,54.9807,54.1533,54.1614,75244.0
2020-05-28 10:30:00,66.1,66.34,65.8,66.07,60035.0,54.1533,54.3499,53.9075,54.1287,60035.0
2020-05-28 11:00:00,66.06,66.5,65.96,66.5,46307.0,54.1205,54.481,54.0386,54.481,46307.0
2020-05-28 11:30:00,66.53,66.79,66.51,66.59,47710.0,54.5055,54.7185,54.4891,54.5547,47710.0
2020-05-28 12:00:00,66.59,66.64,66.33,66.45,40339.0,54.5547,54.5957,54.3417,54.44,40339.0
2020-05-28 12:30:00,66.45,66.73,66.4,66.69,32397.0,54.44,54.6694,54.399,54.6366,32397.0
2020-05-28 13:00:00,66.69,66.71,66.44,66.66,43301.0,54.6366,54.653,54.4318,54.612,43301.0
2020-05-28 13:30:00,66.66,66.79,66.62,66.65,49723.0,54.612,54.7185,54.5793,54.6038,49723.0
2020-05-28 14:00:00,66.66,66.68,66.46,66.57,39006.0,54.612,54.6284,54.4482,54.5383,39006.0
2020-05-28 14:30:00,66.58,66.75,66.52,66.64,65366.0,54.5465,54.6858,54.4973,54.5957,65366.0
2020-05-28 15:00:00,66.64,66.7,66.26,66.36,65700.0,54.5957,54.6448,54.2843,54.3663,65700.0
2020-05-28 15:30:00,66.41,66.56,66.08,66.27,145735.0,54.4072,54.5301,54.1369,54.2925,145735.0
2020-05-29 09:30:00,65.56,66.17,65.28,65.55,112087.0,53.7108,54.2106,53.4815,53.7027,112087.0
2020-05-29 10:00:00,65.58,65.77,65.32,65.36,86649.0,53.7272,53.8829,53.5142,53.547,86649.0
2020-05-29 10:30:00,65.39,65.47,65.01,65.03,42046.0,53.5716,53.6371,53.2603,53.2766,42046.0
2020-05-29 11:00:00,65.08,65.11,64.79,64.95,56046.0,53.3176,53.3422,53.08,53.2111,56046.0
2020-05-29 11:30:00,64.95,65.18,64.86,64.97,36063.0,53.2111,53.3995,53.1374,53.2275,36063.0
2020-05-29 12:00:00,64.99,65.04,64.63,64.68,21837.0,53.2439,53.2848,52.9489,52.9899,21837.0
2020-05-29 12:30:00,64.67,64.98,64.34,64.8,62258.0,52.9817,53.2357,52.7113,53.0882,62258.0
2020-05-29 13:00:00,64.84,64.86,64.68,64.68,36757.0,53.121,53.1374,52.9899,52.9899,36757.0
2020-05-29 13:30:00,64.7,64.74,64.52,64.7,33543.0,53.0063,53.0391,52.8588,53.0063,33543.0
2020-05-29 14:00:00,64.68,65.05,64.64,65.01,43283.0,52.9899,53.293,52.9571,53.2603,43283.0
2020-05-29 14:30:00,65.02,65.27,64.62,65.24,74892.0,53.2684,53.4733,52.9407,53.4487,74892.0
2020-05-29 15:00:00,65.31,65.68,65.22,65.26,85136.0,53.506,53.8092,53.4323,53.4651,85136.0
2020-05-29 15:30:00,65.24,65.32,64.76,64.85,171851.0,53.4487,53.5142,53.0554,53.1292,171851.0
2020-06-01 09:30:00,65.17,66.25,65.14,66.06,90230.0,53.3913,54.2761,53.3668,54.1205,90230.0
2020-06-01 10:00:00,66.03,66.77,65.96,66.62,81966.0,54.0959,54.7022,54.0386,54.5793,81966.0
2020-06-01 10:30:00,66.6,67.21,66.58,67.2,68485.0,54.5629,55.0626,54.5465,55.0544,68485.0
2020-06-01 11:00:00,67.18,67.33,66.91,67.18,44000.0,55.0381,55.1609,54.8169,55.0381,44000.0
2020-06-01 11:30:00,67.15,67.35,67.06,67.26,41173.0,55.0135,55.1773,54.9397,55.1036,41173.0
2020-06-01 12:00:00,67.27,67.33,67.18,67.18,39498.0,55.1118,55.1609,55.0381,55.0381,39498.0
2020-06-01 12:30:00,67.17,67.18,66.79,67.1,99938.0,55.0299,55.0381,54.7185,54.9725,99938.0
2020-06-01 13:00:00,67.11,67.23,67.09,67.15,34723.0,54.9807,55.079,54.9643,55.0135,34723.0
2020-06-01 13:30:00,67.15,67.52,67.13,67.43,49081.0,55.0135,55.3166,54.9971,55.2429,49081.0
2020-06-01 14:00:00,67.46,67.56,67.23,67.23,30767.0,55.2674,55.3494,55.079,55.079,30767.0
2020-06-01 14:30:00,67.25,67.57,67.12,67.54,38752.0,55.0954,55.3576,54.9889,55.333,38752.0
2020-06-01 15:00:00,67.58,67.6,67.41,67.51,43882.0,55.3658,55.3821,55.2265,55.3084,43882.0
2020-06-01 15:30:00,67.51,67.55,67.3,67.32,143590.0,55.3084,55.3412,55.1364,55.1528,143590.0
2020-06-02 09:30:00,68.2,68.77,67.88,68.59,102825.0,55.8737,56.3407,55.6115,56.1932,102825.0
2020-06-02 10:00:00,68.68,69.56,68.68,69.56,147677.0,56.2669,56.9879,56.2669,56.9879,147677.0
2020-06-02 10:30:00,69.58,70.02,69.5,70.01,124695.0,57.0043,57.3648,56.9387,57.3566,124695.0
2020-06-02 11:00:00,70.02,70.07,69.26,69.38,113031.0,57.3648,57.4057,56.7421,56.8404,113031.0
2020-06-02 11:30:00,69.37,69.73,69.32,69.61,126676.0,56.8322,57.1272,56.7913,57.0289,126676.0
2020-06-02 12:00:00,69.6,69.88,69.54,69.87,67189.0,57.0207,57.2501,56.9715,57.2419,67189.0
2020-06-02 12:30:00,69.86,69.93,69.55,69.57,71796.0,57.2337,57.291,56.9797,56.9961,71796.0
2020-06-02 13:00:00,69.56,69.9,69.49,69.83,61761.0,56.9879,57.2664,56.9306,57.2091,61761.0
2020-06-02 13:30:00,69.84,69.91,69.76,69.81,73249.0,57.2173,57.2746,57.1518,57.1927,73249.0
2020-06-02 14:00:00,69.8,69.96,69.75,69.9,87567.0,57.1845,57.3156,57.1436,57.2664,87567.0
2020-06-02 14:30:00,69.91,69.91,69.65,69.71,64018.0,57.2746,57.2746,57.0616,57.1108,64018.0
2020-06-02 15:00:00,69.7,69.73,69.15,69.28,88886.0,57.1026,57.1272,56.652,56.7585,88886.0
2020-06-02 15:30:00,69.29,69.34,68.99,69.33,193012.0,56.7667,56.8077,56.5209,56.7995,193012.0
2020-06-03 09:30:00,70.47,70.93,70.13,70.88,171972.0,57.7334,58.1103,57.4549,58.0693,171972.0
2020-06-03 10:00:00,70.78,71.02,70.61,70.97,90120.0,57.9874,58.184,57.8481,58.1431,90120.0
2020-06-03 10:30:00,70.97,70.99,70.59,70.84,88477.0,58.1431,58.1594,57.8317,58.0366,88477.0
2020-06-03 11:00:00,70.78,70.91,70.5,70.55,77509.0,57.9874,58.0939,57.758,57.799,77509.0
2020-06-03 11:30:00,70.58,70.66,70.25,70.39,74413.0,57.8235,57.8891,57.5532,57.6679,74413.0
2020-06-03 12:00:00,70.4,70.65,70.3,70.34,62167.0,57.6761,57.8809,57.5942,57.6269,62167.0
2020-06-03 12:30:00,70.34,70.36,70.1,70.1,40488.0,57.6269,57.6433,57.4303,57.4303,40488.0
2020-06-03 13:00:00,70.12,70.13,69.82,70.05,51662.0,57.4467,57.4549,57.2009,57.3893,51662.0
2020-06-03 13:30:00,70.05,70.09,69.84,69.93,24873.0,57.3893,57.4221,57.2173,57.291,24873.0
2020-06-03 14:00:00,69.97,70.18,69.96,70.14,34368.0,57.3238,57.4958,57.3156,57.4631,34368.0
2020-06-03 14:30:00,70.14,70.46,70.11,70.42,42152.0,57.4631,57.7252,57.4385,57.6925,42152.0
2020-06-03 15:00:00,70.41,70.59,70.36,70.49,48020.0,57.6843,57.8317,57.6433,57.7498,48020.0
2020-06-03 15:30:00,70.49,70.5,69.92,69.94,213913.0,57.7498,57.758,57.2828,57.2992,213913.0
2020-06-04 09:30:00,69.69,69.73,68.77,69.67,118714.0,57.0944,57.1272,56.3407,57.078,118714.0
2020-06-04 10:00:00,69.64,70.4,69.64,70.38,66263.0,57.0534,57.6761,57.0534,57.6597,66263.0
2020-06-04 10:30:00,70.37,70.41,69.72,70.12,69519.0,57.6515,57.6843,57.119,57.4467,69519.0
2020-06-04 11:00:00,70.16,70.19,69.64,69.69,53095.0,57.4795,57.504,57.0534,57.0944,53095.0
2020-06-04 11:30:00,69.69,69.97,69.69,69.94,27908.0,57.0944,57.3238,57.0944,57.2992,27908.0
2020-06-04 12:00:00,69.99,70.1,69.92,70.02,19012.0,57.3402,57.4303,57.2828,57.3648,19012.0
2020-06-04 12:30:00,70.01,70.01,69.63,69.71,17114.0,57.3566,57.3566,57.0452,57.1108,17114.0
2020-06-04 13:00:00,69.72,69.99,69.72,69.99,19700.0,57.119,57.3402,57.119,57.3402,19700.0
2020-06-04 13:30:00,70.0,70.33,69.99,70.15,26407.0,57.3484,57.6187,57.3402,57.4713,26407.0
2020-06-04 14:00:00,70.17,70.19,70.03,70.03,27248.0,57.4876,57.504,57.373,57.373,27248.0
2020-06-04 14:30:00,70.07,70.3,70.01,70.13,52319.0,57.4057,57.5942,57.3566,57.4549,52319.0
2020-06-04 15:00:00,70.14,70.42,70.05,70.34,50347.0,57.4631,57.6925,57.3893,57.6269,50347.0
2020-06-04 15:30:00,70.36,70.62,70.22,70.44,127325.0,57.6433,57.8563,57.5286,57.7089,127325.0
2020-06-05 09:30:00,73.23,74.13,72.21,72.26,170850.0,59.9946,60.7319,59.1589,59.1999,170850.0
2020-06-05 10:00:00,72.32,73.1,72.32,72.6,82252.0,59.2491,59.8881,59.2491,59.4785,82252.0
2020-06-05 10:30:00,72.58,73.01,72.55,72.84,53047.0,59.4621,59.8144,59.4375,59.6751,53047.0
2020-06-05 11:00:00,72.86,72.86,72.64,72.73,80444.0,59.6915,59.6915,59.5112,59.585,80444.0
2020-06-05 11:30:00,72.75,72.81,72.21,72.24,51282.0,59.6013,59.6505,59.1589,59.1835,51282.0
2020-06-05 12:00:00,72.26,72.29,71.89,72.17,96353.0,59.1999,59.2245,58.8968,59.1262,96353.0
2020-06-05 12:30:00,72.19,72.33,72.14,72.25,43452.0,59.1426,59.2573,59.1016,59.1917,43452.0
2020-06-05 13:00:00,72.26,72.27,71.9,71.97,30041.0,59.1999,59.2081,58.905,58.9623,30041.0
2020-06-05 13:30:00,71.96,72.19,71.95,72.08,29117.0,58.9541,59.1426,58.9459,59.0524,29117.0
2020-06-05 14:00:00,72.08,72.08,71.85,71.92,27921.0,59.0524,59.0524,58.864,58.9214,27921.0
2020-06-05 14:30:00,71.93,71.98,71.68,71.78,30842.0,58.9296,58.9705,58.7247,58.8067,30842.0
2020-06-05 15:00:00,71.82,71.84,71.48,71.84,51189.0,58.8394,58.8558,58.5609,58.8558,51189.0
2020-06-05 15:30:00,71.83,72.04,71.76,71.92,124092.0,58.8476,59.0197,58.7903,58.9214,124092.0
2020-06-08 09:30:00,73.28,73.3,72.29,72.8,153715.0,60.0356,60.0519,59.2245,59.6423,153715.0
2020-06-08 10:00:00,72.81,72.83,71.85,71.92,67501.0,59.6505,59.6669,58.864,58.9214,67501.0
2020-06-08 10:30:00,71.94,72.0,71.58,71.95,40226.0,58.9377,58.9869,58.6428,58.9459,40226.0
2020-06-08 11:00:00,71.93,72.2,71.65,71.69,62259.0,58.9296,59.1508,58.7002,58.7329,62259.0
2020-06-08 11:30:00,71.68,71.85,71.61,71.63,32368.0,58.7247,58.864,58.6674,58.6838,32368.0
2020-06-08 12:00:00,71.57,71.88,71.49,71.84,47397.0,58.6346,58.8886,58.5691,58.8558,47397.0
2020-06-08 12:30:00,71.82,71.97,71.77,71.85,42529.0,58.8394,58.9623,58.7985,58.864,42529.0
2020-06-08 13:00:00,71.86,71.86,71.71,71.77,46467.0,58.8722,58.8722,58.7493,58.7985,46467.0
2020-06-08 13:30:00,71.77,71.81,71.58,71.61,40765.0,58.7985,58.8312,58.6428,58.6674,40765.0
2020-06-08 14:00:00,71.6,71.86,71.58,71.64,55025.0,58.6592,58.8722,58.6428,58.692,55025.0
2020-06-08 14:30:00,71.64,71.81,71.61,71.77,28278.0,58.692,58.8312,58.6674,58.7985,28278.0
2020-06-08 15:00:00,71.78,72.12,71.74,72.01,48856.0,58.8067,59.0852,58.7739,58.9951,48856.0
2020-06-08 15:30:00,72.01,72.03,71.75,71.89,195928.0,58.9951,59.0115,58.7821,58.8968,195928.0
2020-06-09 09:30:00,70.36,71.18,70.25,70.85,91497.0,57.6433,58.3151,57.5532,58.0447,91497.0
2020-06-09 10:00:00,70.89,71.02,70.62,70.93,50999.0,58.0775,58.184,57.8563,58.1103,50999.0
2020-06-09 10:30:00,70.94,71.36,70.74,71.13,34022.0,58.1185,58.4626,57.9546,58.2741,34022.0
2020-06-09 11:00:00,71.08,71.18,70.9,70.93,48993.0,58.2332,58.3151,58.0857,58.1103,48993.0
2020-06-09 11:30:00,70.92,70.92,70.56,70.62,43619.0,58.1021,58.1021,57.8072,57.8563,43619.0
2020-06-09 12:00:00,70.62,70.7,70.54,70.57,36011.0,57.8563,57.9219,57.7908,57.8154,36011.0
2020-06-09 12:30:00,70.57,70.87,70.55,70.8,32846.0,57.8154,58.0611,57.799,58.0038,32846.0
2020-06-09 13:00:00,70.79,71.11,70.78,71.06,30750.0,57.9956,58.2578,57.9874,58.2168,30750.0
2020-06-09 13:30:00,71.07,71.16,71.04,71.1,22026.0,58.225,58.2987,58.2004,58.2496,22026.0
2020-06-09 14:00:00,71.11,71.14,70.82,70.95,46600.0,58.2578,58.2823,58.0202,58.1267,46600.0
2020-06-09 14:30:00,70.95,71.05,70.83,71.01,41596.0,58.1267,58.2086,58.0284,58.1758,41596.0
2020-06-09 15:00:00,71.0,71.27,70.91,71.02,51423.0,58.1676,58.3888,58.0939,58.184,51423.0
2020-06-09 15:30:00,71.03,71.08,70.58,70.67,236914.0,58.1922,58.2332,57.8235,57.8973,236914.0
2020-06-10 09:30:00,70.86,70.94,69.88,70.12,101137.0,58.0529,58.1185,57.2501,57.4467,101137.0
2020-06-10 10:00:00,70.14,70.2,69.64,69.71,52235.0,57.4631,57.5122,57.0534,57.1108,52235.0
2020-06-10 10:30:00,69.7,69.93,69.6,69.75,37272.0,57.1026,57.291,57.0207,57.1436,37272.0
2020-06-10 11:00:00,69.73,70.07,69.7,69.79,24779.0,57.1272,57.4057,57.1026,57.1763,24779.0
2020-06-10 11:30:00,69.8,70.19,69.59,70.06,21713.0,57.1845,57.504,57.0125,57.3975,21713.0
2020-06-10 12:00:00,70.03,70.4,70.0,70.38,44841.0,57.373,57.6761,57.3484,57.6597,44841.0
2020-06-10 12:30:00,70.39,70.45,70.25,70.38,22657.0,57.6679,57.717,57.5532,57.6597,22657.0
2020-06-10 13:00:00,70.39,70.55,70.35,70.48,19215.0,57.6679,57.799,57.6351,57.7416,19215.0
2020-06-10 13:30:00,70.49,70.55,70.4,70.55,15309.0,57.7498,57.799,57.6761,57.799,15309.0
2020-06-10 14:00:00,70.61,71.19,70.34,71.15,64729.0,57.8481,58.3233,57.6269,58.2905,64729.0
2020-06-10 14:30:00,71.1,71.11,70.34,70.55,81596.0,58.2496,58.2578,57.6269,57.799,81596.0
2020-06-10 15:00:00,70.52,70.57,69.97,70.31,65513.0,57.7744,57.8154,57.3238,57.6023,65513.0
2020-06-10 15:30:00,70.35,70.35,69.72,69.74,128914.0,57.6351,57.6351,57.119,57.1354,128914.0
2020-06-11 09:30:00,67.37,68.02,67.14,67.83,142099.0,55.1937,55.7262,55.0053,55.5706,142099.0
2020-06-11 10:00:00,67.85,67.95,67.26,67.31,82292.0,55.587,55.6689,55.1036,55.1446,82292.0
2020-06-11 10:30:00,67.34,67.4,66.91,66.93,54250.0,55.1691,55.2183,54.8169,54.8332,54250.0
2020-06-11 11:00:00,66.9,67.0,66.67,66.76,46736.0,54.8087,54.8906,54.6202,54.694,46736.0
2020-06-11 11:30:00,66.79,66.87,66.35,66.62,53676.0,54.7185,54.7841,54.3581,54.5793,53676.0
2020-06-11 12:00:00,66.6,66.61,66.33,66.4,49001.0,54.5629,54.5711,54.3417,54.399,49001.0
2020-06-11 12:30:00,66.4,66.72,66.4,66.58,44605.0,54.399,54.6612,54.399,54.5465,44605.0
2020-06-11 13:00:00,66.59,66.9,66.58,66.64,51890.0,54.5547,54.8087,54.5465,54.5957,51890.0
2020-06-11 13:30:00,66.65,66.69,66.43,66.55,28190.0,54.6038,54.6366,54.4236,54.5219,28190.0
2020-06-11 14:00:00,66.51,66.57,66.19,66.51,43175.0,54.4891,54.5383,54.227,54.4891,43175.0
2020-06-11 14:30:00,66.54,66.54,65.89,65.98,52064.0,54.5137,54.5137,53.9812,54.0549,52064.0
2020-06-11 15:00:00,65.99,66.16,65.83,65.95,71547.0,54.0631,54.2024,53.9321,54.0304,71547.0
2020-06-11 15:30:00,65.92,66.47,65.8,65.99,217423.0,54.0058,54.4564,53.9075,54.0631,217423.0
2020-06-12 09:30:00,67.95,68.26,67.42,67.73,121251.0,55.6689,55.9229,55.2347,55.4886,121251.0
2020-06-12 10:00:00,67.77,68.25,67.67,67.67,76205.0,55.5214,55.9147,55.4395,55.4395,76205.0
2020-06-12 10:30:00,67.6,67.74,67.07,67.08,63689.0,55.3821,55.4968,54.9479,54.9561,63689.0
2020-06-12 11:00:00,67.1,67.58,66.83,67.1,96367.0,54.9725,55.3658,54.7513,54.9725,96367.0
2020-06-12 11:30:00,67.11,67.55,66.92,67.54,231956.0,54.9807,55.3412,54.825,55.333,231956.0
2020-06-12 12:00:00,67.58,67.91,67.51,67.69,70661.0,55.3658,55.6361,55.3084,55.4559,70661.0
2020-06-12 12:30:00,67.66,67.73,67.41,67.57,130479.0,55.4313,55.4886,55.2265,55.3576,130479.0
2020-06-12 13:00:00,67.58,67.6,67.22,67.25,50234.0,55.3658,55.3821,55.0708,55.0954,50234.0
2020-06-12 13:30:00,67.24,67.28,66.64,66.69,72896.0,55.0872,55.12,54.5957,54.6366,72896.0
2020-06-12 14:00:00,66.68,66.99,66.6,66.88,64556.0,54.6284,54.8824,54.5629,54.7923,64556.0
2020-06-12 14:30:00,66.9,67.29,66.79,67.04,77724.0,54.8087,55.1282,54.7185,54.9234,77724.0
2020-06-12 15:00:00,67.05,67.33,66.92,67.08,127465.0,54.9316,55.1609,54.825,54.9561,127465.0
2020-06-12 15:30:00,67.1,67.52,66.92,67.31,222121.0,54.9725,55.3166,54.825,55.1446,222121.0
2020-06-15 09:30:00,65.71,66.01,65.49,65.8,134213.0,53.8337,54.0795,53.6535,53.9075,134213.0
2020-06-15 10:00:00,65.76,66.16,65.42,66.06,65034.0,53.8747,54.2024,53.5962,54.1205,65034.0
2020-06-15 10:30:00,66.04,66.57,66.0,66.28,47004.0,54.1041,54.5383,54.0713,54.3007,47004.0
2020-06-15 11:00:00,66.26,66.81,66.26,66.66,40265.0,54.2843,54.7349,54.2843,54.612,40265.0
2020-06-15 11:30:00,66.66,66.87,66.53,66.6,45223.0,54.612,54.7841,54.5055,54.5629,45223.0
2020-06-15 12:00:00,66.59,67.21,66.55,67.13,40586.0,54.5547,55.0626,54.5219,54.9971,40586.0
2020-06-15 12:30:00,67.12,67.41,67.11,67.4,45072.0,54.9889,55.2265,54.9807,55.2183,45072.0
2020-06-15 13:00:00,67.39,67.7,67.32,67.34,38868.0,55.2101,55.4641,55.1528,55.1691,38868.0
2020-06-15 13:30:00,67.34,67.45,67.16,67.17,40468.0,55.1691,55.2593,55.0217,55.0299,40468.0
2020-06-15 14:00:00,67.18,68.33,67.18,68.06,57810.0,55.0381,55.9802,55.0381,55.759,57810.0
2020-06-15 14:30:00,68.08,68.14,67.59,67.62,64598.0,55.7754,55.8245,55.374,55.3985,64598.0
2020-06-15 15:00:00,67.62,67.76,67.18,67.19,49280.0,55.3985,55.5132,55.0381,55.0462,49280.0
2020-06-15 15:30:00,67.18,67.4,66.88,67.36,122974.0,55.0381,55.2183,54.7923,55.1855,122974.0
2020-06-16 09:30:00,69.23,69.36,68.85,69.27,131944.0,56.7175,56.824,56.4062,56.7503,131944.0
2020-06-16 10:00:00,69.28,69.67,69.22,69.43,89105.0,56.7585,57.078,56.7093,56.8814,89105.0
2020-06-16 10:30:00,69.45,69.47,67.85,67.87,101652.0,56.8978,56.9142,55.587,55.6033,101652.0
2020-06-16 11:00:00,67.85,68.77,67.54,68.68,56353.0,55.587,56.3407,55.333,56.2669,56353.0
2020-06-16 11:30:00,68.75,68.87,68.52,68.54,31255.0,56.3243,56.4226,56.1359,56.1523,31255.0
2020-06-16 12:00:00,68.64,68.66,68.43,68.53,16119.0,56.2342,56.2506,56.0621,56.1441,16119.0
2020-06-16 12:30:00,68.51,68.72,68.3,68.33,30907.0,56.1277,56.2997,55.9556,55.9802,30907.0
2020-06-16 13:00:00,68.33,68.52,68.25,68.52,34185.0,55.9802,56.1359,55.9147,56.1359,34185.0
2020-06-16 13:30:00,68.48,68.49,68.28,68.35,21399.0,56.1031,56.1113,55.9392,55.9966,21399.0
2020-06-16 14:00:00,68.36,68.68,68.35,68.68,44446.0,56.0048,56.2669,55.9966,56.2669,44446.0
2020-06-16 14:30:00,68.7,68.82,68.42,68.48,35466.0,56.2833,56.3816,56.0539,56.1031,35466.0
2020-06-16 15:00:00,68.5,68.62,68.24,68.38,51879.0,56.1195,56.2178,55.9065,56.0212,51879.0
2020-06-16 15:30:00,68.34,68.56,68.21,68.56,141154.0,55.9884,56.1686,55.8819,56.1686,141154.0
2020-06-17 09:30:00,68.79,68.82,68.07,68.23,62004.0,56.3571,56.3816,55.7672,55.8983,62004.0
2020-06-17 10:00:00,68.18,68.37,67.71,67.73,50691.0,55.8573,56.013,55.4723,55.4886,50691.0
2020-06-17 10:30:00,67.72,68.07,67.65,67.99,23273.0,55.4805,55.7672,55.4231,55.7017,23273.0
2020-06-17 11:00:00,68.0,68.13,67.79,67.89,28140.0,55.7098,55.8164,55.5378,55.6197,28140.0
2020-06-17 11:30:00,67.87,68.16,67.87,67.99,17007.0,55.6033,55.8409,55.6033,55.7017,17007.0
2020-06-17 12:00:00,68.02,68.02,67.86,67.97,12899.0,55.7262,55.7262,55.5952,55.6853,12899.0
2020-06-17 12:30:00,67.97,68.15,67.97,68.11,20232.0,55.6853,55.8327,55.6853,55.8,20232.0
2020-06-17 13:00:00,68.11,68.22,68.1,68.18,14935.0,55.8,55.8901,55.7918,55.8573,14935.0
2020-06-17 13:30:00,68.19,68.3,68.18,68.18,10653.0,55.8655,55.9556,55.8573,55.8573,10653.0
2020-06-17 14:00:00,68.19,68.21,68.1,68.11,13512.0,55.8655,55.8819,55.7918,55.8,13512.0
2020-06-17 14:30:00,68.13,68.38,68.08,68.22,27784.0,55.8164,56.0212,55.7754,55.8901,27784.0
2020-06-17 15:00:00,68.22,68.22,67.86,67.96,34530.0,55.8901,55.8901,55.5952,55.6771,34530.0
2020-06-17 15:30:00,67.94,68.13,67.88,68.01,92294.0,55.6607,55.8164,55.6115,55.718,92294.0
2020-06-18 09:30:00,67.57,67.93,67.16,67.74,63471.0,55.3576,55.6525,55.0217,55.4968,63471.0
2020-06-18 10:00:00,67.79,68.47,67.77,68.22,48074.0,55.5378,56.0949,55.5214,55.8901,48074.0
2020-06-18 10:30:00,68.25,68.6,68.03,68.59,78187.0,55.9147,56.2014,55.7344,56.1932,78187.0
2020-06-18 11:00:00,68.62,68.74,68.49,68.59,67486.0,56.2178,56.3161,56.1113,56.1932,67486.0
2020-06-18 11:30:00,68.59,68.8,68.57,68.6,47057.0,56.1932,56.3653,56.1768,56.2014,47057.0
2020-06-18 12:00:00,68.6,68.74,68.54,68.74,25415.0,56.2014,56.3161,56.1523,56.3161,25415.0
2020-06-18 12:30:00,68.73,68.78,68.57,68.66,23317.0,56.3079,56.3489,56.1768,56.2506,23317.0
2020-06-18 13:00:00,68.65,68.68,68.61,68.65,20204.0,56.2424,56.2669,56.2096,56.2424,20204.0
2020-06-18 13:30:00,68.66,68.84,68.64,68.83,29928.0,56.2506,56.398,56.2342,56.3898,29928.0
2020-06-18 14:00:00,68.83,68.85,68.55,68.78,30139.0,56.3898,56.4062,56.1604,56.3489,30139.0
2020-06-18 14:30:00,68.76,68.83,68.69,68.69,29448.0,56.3325,56.3898,56.2751,56.2751,29448.0
2020-06-18 15:00:00,68.7,68.7,68.44,68.57,32742.0,56.2833,56.2833,56.0703,56.1768,32742.0
2020-06-18 15:30:00,68.58,68.66,68.36,68.46,147057.0,56.185,56.2506,56.0048,56.0867,147057.0
2020-06-19 09:30:00,69.38,69.38,68.48,68.67,64630.0,56.8404,56.8404,56.1031,56.2588,64630.0
2020-06-19 10:00:00,68.68,68.78,68.48,68.64,59065.0,56.2669,56.3489,56.1031,56.2342,59065.0
2020-06-19 10:30:00,68.6,68.64,68.26,68.42,57432.0,56.2014,56.2342,55.9229,56.0539,57432.0
2020-06-19 11:00:00,68.44,68.6,68.38,68.5,35791.0,56.0703,56.2014,56.0212,56.1195,35791.0
2020-06-19 11:30:00,68.51,68.51,68.31,68.43,24045.0,56.1277,56.1277,55.9638,56.0621,24045.0
2020-06-19 12:00:00,68.44,68.45,67.79,67.96,57428.0,56.0703,56.0785,55.5378,55.6771,57428.0
2020-06-19 12:30:00,67.95,68.24,67.82,68.23,46380.0,55.6689,55.9065,55.5624,55.8983,46380.0
2020-06-19 13:00:00,68.19,68.19,67.92,68.01,63112.0,55.8655,55.8655,55.6443,55.718,63112.0
2020-06-19 13:30:00,68.01,68.01,67.76,67.77,42492.0,55.718,55.718,55.5132,55.5214,42492.0
2020-06-19 14:00:00,67.78,68.03,67.74,67.95,44154.0,55.5296,55.7344,55.4968,55.6689,44154.0
2020-06-19 14:30:00,67.96,68.33,67.91,68.22,36300.0,55.6771,55.9802,55.6361,55.8901,36300.0
2020-06-19 15:00:00,68.22,68.32,68.1,68.24,45909.0,55.8901,55.972,55.7918,55.9065,45909.0
2020-06-19 15:30:00,68.26,68.3,67.86,68.0,240717.0,55.9229,55.9556,55.5952,55.7098,240717.0
2020-06-22 09:30:00,67.64,67.91,67.29,67.61,65855.0,55.4149,55.6361,55.1282,55.3903,65855.0
2020-06-22 10:00:00,67.56,67.83,67.44,67.61,39997.0,55.3494,55.5706,55.2511,55.3903,39997.0
2020-06-22 10:30:00,67.58,67.71,67.48,67.57,31071.0,55.3658,55.4723,55.2838,55.3576,31071.0
2020-06-22 11:00:00,67.5,67.86,67.49,67.78,27029.0,55.3002,55.5952,55.292,55.5296,27029.0
2020-06-22 11:30:00,67.78,67.85,67.68,67.78,21687.0,55.5296,55.587,55.4477,55.5296,21687.0
2020-06-22 12:00:00,67.79,68.03,67.78,67.99,27871.0,55.5378,55.7344,55.5296,55.7017,27871.0
2020-06-22 12:30:00,68.0,68.13,67.86,68.02,17765.0,55.7098,55.8164,55.5952,55.7262,17765.0
2020-06-22 13:00:00,68.03,68.12,67.98,67.98,18596.0,55.7344,55.8082,55.6935,55.6935,18596.0
2020-06-22 13:30:00,67.99,68.01,67.91,67.97,35982.0,55.7017,55.718,55.6361,55.6853,35982.0
2020-06-22 14:00:00,67.98,67.98,67.82,67.9,21316.0,55.6935,55.6935,55.5624,55.6279,21316.0
2020-06-22 14:30:00,67.9,68.19,67.89,68.19,21553.0,55.6279,55.8655,55.6197,55.8655,21553.0
2020-06-22 15:00:00,68.2,68.23,67.93,68.06,31349.0,55.8737,55.8983,55.6525,55.759,31349.0
2020-06-22 15:30:00,68.07,68.14,67.97,68.05,85627.0,55.7672,55.8245,55.6853,55.7508,85627.0
2020-06-23 09:30:00,68.71,69.26,68.7,68.79,66442.0,56.2915,56.7421,56.2833,56.3571,66442.0
2020-06-23 10:00:00,68.79,68.86,68.27,68.58,50315.0,56.3571,56.4144,55.9311,56.185,50315.0
2020-06-23 10:30:00,68.55,68.57,67.81,68.05,57981.0,56.1604,56.1768,55.5542,55.7508,57981.0
2020-06-23 11:00:00,68.02,68.12,67.86,68.06,59736.0,55.7262,55.8082,55.5952,55.759,59736.0
2020-06-23 11:30:00,68.06,68.25,68.04,68.23,37024.0,55.759,55.9147,55.7426,55.8983,37024.0
2020-06-23 12:00:00,68.29,68.35,68.01,68.02,34075.0,55.9474,55.9966,55.718,55.7262,34075.0
2020-06-23 12:30:00,68.03,68.27,68.03,68.23,22655.0,55.7344,55.9311,55.7344,55.8983,22655.0
2020-06-23 13:00:00,68.26,68.35,68.18,68.18,21438.0,55.9229,55.9966,55.8573,55.8573,21438.0
2020-06-23 13:30:00,68.16,68.26,68.09,68.23,35079.0,55.8409,55.9229,55.7836,55.8983,35079.0
2020-06-23 14:00:00,68.25,68.35,68.03,68.35,26369.0,55.9147,55.9966,55.7344,55.9966,26369.0
2020-06-23 14:30:00,68.34,68.39,68.26,68.38,36145.0,55.9884,56.0294,55.9229,56.0212,36145.0
2020-06-23 15:00:00,68.34,68.54,68.26,68.47,71304.0,55.9884,56.1523,55.9229,56.0949,71304.0
2020-06-23 15:30:00,68.45,68.53,68.31,68.33,116845.0,56.0785,56.1441,55.9638,55.9802,116845.0
2020-06-24 09:30:00,67.73,68.03,67.69,67.72,105340.0,55.4886,55.7344,55.4559,55.4805,105340.0
2020-06-24 10:00:00,67.71,67.92,67.53,67.88,46638.0,55.4723,55.6443,55.3248,55.6115,46638.0
2020-06-24 10:30:00,67.9,67.92,67.39,67.55,39983.0,55.6279,55.6443,55.2101,55.3412,39983.0
2020-06-24 11:00:00,67.53,67.7,67.38,67.49,48144.0,55.3248,55.4641,55.2019,55.292,48144.0
2020-06-24 11:30:00,67.45,67.51,67.03,67.25,37943.0,55.2593,55.3084,54.9152,55.0954,37943.0
2020-06-24 12:00:00,67.24,67.65,67.18,67.62,64984.0,55.0872,55.4231,55.0381,55.3985,64984.0
2020-06-24 12:30:00,67.62,67.81,67.44,67.81,23962.0,55.3985,55.5542,55.2511,55.5542,23962.0
2020-06-24 13:00:00,67.79,67.9,67.65,67.68,39482.0,55.5378,55.6279,55.4231,55.4477,39482.0
2020-06-24 13:30:00,67.62,67.63,67.4,67.45,39369.0,55.3985,55.4067,55.2183,55.2593,39369.0
2020-06-24 14:00:00,67.48,67.66,67.28,67.63,23481.0,55.2838,55.4313,55.12,55.4067,23481.0
2020-06-24 14:30:00,67.61,67.74,67.5,67.59,31398.0,55.3903,55.4968,55.3002,55.374,31398.0
2020-06-24 15:00:00,67.6,67.83,67.56,67.61,34073.0,55.3821,55.5706,55.3494,55.3903,34073.0
2020-06-24 15:30:00,67.62,67.67,67.27,67.28,178872.0,55.3985,55.4395,55.1118,55.12,178872.0
2020-06-25 09:30:00,67.02,67.58,66.9,67.58,84258.0,54.907,55.3658,54.8087,55.3658,84258.0
2020-06-25 10:00:00,67.6,68.23,67.54,68.19,64857.0,55.3821,55.8983,55.333,55.8655,64857.0
2020-06-25 10:30:00,68.19,68.21,67.92,68.03,39330.0,55.8655,55.8819,55.6443,55.7344,39330.0
2020-06-25 11:00:00,67.98,68.07,67.74,68.06,58107.0,55.6935,55.7672,55.4968,55.759,58107.0
2020-06-25 11:30:00,68.07,68.07,67.57,67.86,36513.0,55.7672,55.7672,55.3576,55.5952,36513.0
2020-06-25 12:00:00,67.9,68.15,67.9,68.08,23521.0,55.6279,55.8327,55.6279,55.7754,23521.0
2020-06-25 12:30:00,68.11,68.29,68.08,68.12,28598.0,55.8,55.9474,55.7754,55.8082,28598.0
2020-06-25 13:00:00,68.14,68.17,68.03,68.03,31255.0,55.8245,55.8491,55.7344,55.7344,31255.0
2020-06-25 13:30:00,68.05,68.15,67.89,68.02,22599.0,55.7508,55.8327,55.6197,55.7262,22599.0
2020-06-25 14:00:00,68.02,68.08,67.84,67.9,23290.0,55.7262,55.7754,55.5788,55.6279,23290.0
2020-06-25 14:30:00,67.88,67.94,67.78,67.88,27131.0,55.6115,55.6607,55.5296,55.6115,27131.0
2020-06-25 15:00:00,67.86,68.5,67.86,68.46,69415.0,55.5952,56.1195,55.5952,56.0867,69415.0
2020-06-25 15:30:00,68.46,68.5,68.1,68.3,133312.0,56.0867,56.1195,55.7918,55.9556,133312.0
2020-06-26 09:30:00,67.38,67.84,67.23,67.38,93100.0,55.2019,55.5788,55.079,55.2019,93100.0
2020-06-26 10:00:00,67.37,67.4,66.59,66.66,77046.0,55.1937,55.2183,54.5547,54.612,77046.0
2020-06-26 10:30:00,66.65,66.69,66.41,66.65,51709.0,54.6038,54.6366,54.4072,54.6038,51709.0
2020-06-26 11:00:00,66.65,66.88,66.62,66.77,55441.0,54.6038,54.7923,54.5793,54.7022,55441.0
2020-06-26 11:30:00,66.8,67.0,66.75,66.95,74938.0,54.7267,54.8906,54.6858,54.8496,74938.0
2020-06-26 12:00:00,66.93,66.95,66.64,66.77,31677.0,54.8332,54.8496,54.5957,54.7022,31677.0
2020-06-26 12:30:00,66.78,66.8,66.68,66.8,26988.0,54.7103,54.7267,54.6284,54.7267,26988.0
2020-06-26 13:00:00,66.77,66.82,66.69,66.79,44330.0,54.7022,54.7431,54.6366,54.7185,44330.0
2020-06-26 13:30:00,66.8,66.98,66.79,66.83,29813.0,54.7267,54.8742,54.7185,54.7513,29813.0
2020-06-26 14:00:00,66.81,66.88,66.71,66.75,35678.0,54.7349,54.7923,54.653,54.6858,35678.0
2020-06-26 14:30:00,66.74,66.74,66.54,66.59,86902.0,54.6776,54.6776,54.5137,54.5547,86902.0
2020-06-26 15:00:00,66.58,66.72,66.46,66.71,70774.0,54.5465,54.6612,54.4482,54.653,70774.0
2020-06-26 15:30:00,66.7,66.83,66.53,66.7,174159.0,54.6448,54.7513,54.5055,54.6448,174159.0
2020-06-29 09:30:00,67.31,67.4,66.8,67.09,100624.0,55.1446,55.2183,54.7267,54.9643,100624.0
2020-06-29 10:00:00,67.09,67.8,67.08,67.76,74778.0,54.9643,55.546,54.9561,55.5132,74778.0
2020-06-29 10:30:00,67.78,68.01,67.73,67.83,41843.0,55.5296,55.718,55.4886,55.5706,41843.0
2020-06-29 11:00:00,67.84,67.87,67.55,67.82,38680.0,55.5788,55.6033,55.3412,55.5624,38680.0
2020-06-29 11:30:00,67.82,67.97,67.68,67.69,28954.0,55.5624,55.6853,55.4477,55.4559,28954.0
2020-06-29 12:00:00,67.72,67.79,67.52,67.74,21078.0,55.4805,55.5378,55.3166,55.4968,21078.0
2020-06-29 12:30:00,67.75,67.77,67.48,67.48,29640.0,55.505,55.5214,55.2838,55.2838,29640.0
2020-06-29 13:00:00,67.49,67.57,67.45,67.46,17534.0,55.292,55.3576,55.2593,55.2674,17534.0
2020-06-29 13:30:00,67.47,67.57,67.44,67.51,38895.0,55.2756,55.3576,55.2511,55.3084,38895.0
2020-06-29 14:00:00,67.51,67.61,67.34,67.34,35323.0,55.3084,55.3903,55.1691,55.1691,35323.0
2020-06-29 14:30:00,67.35,67.42,67.3,67.37,28643.0,55.1773,55.2347,55.1364,55.1937,28643.0
2020-06-29 15:00:00,67.37,67.44,67.21,67.36,32816.0,55.1937,55.2511,55.0626,55.1855,32816.0
2020-06-29 15:30:00,67.37,67.45,67.2,67.45,115145.0,55.1937,55.2593,55.0544,55.2593,115145.0
2020-06-30 09:30:00,66.99,67.51,66.79,66.81,78663.0,54.8824,55.3084,54.7185,54.7349,78663.0
2020-06-30 10:00:00,66.84,67.2,66.81,67.12,50231.0,54.7595,55.0544,54.7349,54.9889,50231.0
2020-06-30 10:30:00,67.15,67.3,66.96,67.3,36412.0,55.0135,55.1364,54.8578,55.1364,36412.0
2020-06-30 11:00:00,67.29,67.56,67.24,67.56,22549.0,55.1282,55.3494,55.0872,55.3494,22549.0
2020-06-30 11:30:00,67.55,67.56,67.34,67.52,24996.0,55.3412,55.3494,55.1691,55.3166,24996.0
2020-06-30 12:00:00,67.52,67.74,67.48,67.69,31646.0,55.3166,55.4968,55.2838,55.4559,31646.0
2020-06-30 12:30:00,67.68,67.78,67.57,67.57,56861.0,55.4477,55.5296,55.3576,55.3576,56861.0
2020-06-30 13:00:00,67.58,67.59,67.42,67.54,14586.0,55.3658,55.374,55.2347,55.333,14586.0
2020-06-30 13:30:00,67.54,67.61,67.44,67.54,22513.0,55.333,55.3903,55.2511,55.333,22513.0
2020-06-30 14:00:00,67.54,67.65,67.47,67.63,31094.0,55.333,55.4231,55.2756,55.4067,31094.0
2020-06-30 14:30:00,67.63,67.83,67.47,67.47,34180.0,55.4067,55.5706,55.2756,55.2756,34180.0
2020-06-30 15:00:00,67.47,67.65,67.36,67.63,35526.0,55.2756,55.4231,55.1855,55.4067,35526.0
2020-06-30 15:30:00,67.63,68.21,67.63,67.8,135505.0,55.4067,55.8819,55.4067,55.546,135505.0
2020-07-01 09:30:00,68.04,68.65,67.82,68.4,38410.0,55.7426,56.2424,55.5624,56.0376,38410.0
2020-07-01 10:00:00,68.52,68.7,68.46,68.52,28533.0,56.1359,56.2833,56.0867,56.1359,28533.0
2020-07-01 10:30:00,68.54,68.63,67.99,68.11,31349.0,56.1523,56.226,55.7017,55.8,31349.0
2020-07-01 11:00:00,68.11,68.14,67.6,67.64,26099.0,55.8,55.8245,55.3821,55.4149,26099.0
2020-07-01 11:30:00,67.64,67.86,67.64,67.72,13229.0,55.4149,55.5952,55.4149,55.4805,13229.0
2020-07-01 12:00:00,67.71,68.0,67.66,67.89,64368.0,55.4723,55.7098,55.4313,55.6197,64368.0
2020-07-01 12:30:00,67.85,67.86,67.63,67.63,14783.0,55.587,55.5952,55.4067,55.4067,14783.0
2020-07-01 13:00:00,67.65,67.71,67.59,67.65,8363.0,55.4231,55.4723,55.374,55.4231,8363.0
2020-07-01 13:30:00,67.65,67.65,67.47,67.48,13989.0,55.4231,55.4231,55.2756,55.2838,13989.0
2020-07-01 14:00:00,67.5,67.69,67.5,67.59,10507.0,55.3002,55.4559,55.3002,55.374,10507.0
2020-07-01 14:30:00,67.59,67.59,67.37,67.43,22031.0,55.374,55.374,55.1937,55.2429,22031.0
2020-07-01 15:00:00,67.43,67.67,67.38,67.65,22123.0,55.2429,55.4395,55.2019,55.4231,22123.0
2020-07-01 15:30:00,67.66,67.66,67.36,67.41,39812.0,55.4313,55.4313,55.1855,55.2265,39812.0
2020-07-02 09:30:00,68.41,69.32,68.34,69.04,113913.0,56.0457,56.7913,55.9884,56.5619,113913.0
2020-07-02 10:00:00,69.06,69.1,68.4,68.41,68709.0,56.5783,56.611,56.0376,56.0457,68709.0
2020-07-02 10:30:00,68.38,68.55,67.97,68.07,60911.0,56.0212,56.1604,55.6853,55.7672,60911.0
2020-07-02 11:00:00,68.05,68.19,67.81,68.19,38364.0,55.7508,55.8655,55.5542,55.8655,38364.0
2020-07-02 11:30:00,68.19,68.43,68.13,68.31,28036.0,55.8655,56.0621,55.8164,55.9638,28036.0
2020-07-02 12:00:00,68.31,68.39,68.24,68.37,29014.0,55.9638,56.0294,55.9065,56.013,29014.0
2020-07-02 12:30:00,68.39,68.39,68.26,68.35,17402.0,56.0294,56.0294,55.9229,55.9966,17402.0
2020-07-02 13:00:00,68.34,68.34,68.21,68.28,34856.0,55.9884,55.9884,55.8819,55.9392,34856.0
2020-07-02 13:30:00,68.27,68.58,68.27,68.48,40913.0,55.9311,56.185,55.9311,56.1031,40913.0
2020-07-02 14:00:00,68.46,68.58,68.42,68.55,34380.0,56.0867,56.185,56.0539,56.1604,34380.0
2020-07-02 14:30:00,68.54,68.7,68.43,68.48,53139.0,56.1523,56.2833,56.0621,56.1031,53139.0
2020-07-02 15:00:00,68.46,68.48,68.35,68.35,30449.0,56.0867,56.1031,55.9966,55.9966,30449.0
2020-07-02 15:30:00,68.32,68.4,68.11,68.17,117346.0,55.972,56.0376,55.8,55.8491,117346.0
2020-07-06 09:30:00,69.2,69.2,68.55,69.03,122990.0,56.693,56.693,56.1604,56.5537,122990.0
2020-07-06 10:00:00,69.0,69.19,68.27,68.49,86315.0,56.5291,56.6848,55.9311,56.1113,86315.0
2020-07-06 10:30:00,68.46,68.78,68.33,68.69,61761.0,56.0867,56.3489,55.9802,56.2751,61761.0
2020-07-06 11:00:00,68.68,68.87,68.6,68.87,61808.0,56.2669,56.4226,56.2014,56.4226,61808.0
2020-07-06 11:30:00,68.86,69.03,68.73,68.76,44695.0,56.4144,56.5537,56.3079,56.3325,44695.0
2020-07-06 12:00:00,68.73,68.92,68.65,68.89,30170.0,56.3079,56.4636,56.2424,56.439,30170.0
2020-07-06 12:30:00,68.88,68.88,68.72,68.75,16162.0,56.4308,56.4308,56.2997,56.3243,16162.0
2020-07-06 13:00:00,68.76,68.88,68.7,68.88,23224.0,56.3325,56.4308,56.2833,56.4308,23224.0
2020-07-06 13:30:00,68.9,69.02,68.87,68.96,30019.0,56.4472,56.5455,56.4226,56.4963,30019.0
2020-07-06 14:00:00,68.95,68.98,68.85,68.88,25742.0,56.4881,56.5127,56.4062,56.4308,25742.0
2020-07-06 14:30:00,68.87,68.94,68.79,68.9,26288.0,56.4226,56.48,56.3571,56.4472,26288.0
2020-07-06 15:00:00,68.91,68.91,68.75,68.88,32875.0,56.4554,56.4554,56.3243,56.4308,32875.0
2020-07-06 15:30:00,68.87,69.04,68.78,69.04,80821.0,56.4226,56.5619,56.3489,56.5619,80821.0
2020-07-07 09:30:00,68.46,68.53,68.22,68.52,70945.0,56.0867,56.1441,55.8901,56.1359,70945.0
2020-07-07 10:00:00,68.51,68.58,68.13,68.23,64184.0,56.1277,56.185,55.8164,55.8983,64184.0
2020-07-07 10:30:00,68.22,68.24,67.65,68.08,86687.0,55.8901,55.9065,55.4231,55.7754,86687.0
2020-07-07 11:00:00,68.05,68.34,67.92,68.34,35518.0,55.7508,55.9884,55.6443,55.9884,35518.0
2020-07-07 11:30:00,68.34,68.38,68.17,68.25,23177.0,55.9884,56.0212,55.8491,55.9147,23177.0
2020-07-07 12:00:00,68.27,68.32,68.16,68.22,29662.0,55.9311,55.972,55.8409,55.8901,29662.0
2020-07-07 12:30:00,68.2,68.26,68.17,68.24,19319.0,55.8737,55.9229,55.8491,55.9065,19319.0
2020-07-07 13:00:00,68.26,68.35,68.25,68.32,19167.0,55.9229,55.9966,55.9147,55.972,19167.0
2020-07-07 13:30:00,68.3,68.59,68.3,68.52,38863.0,55.9556,56.1932,55.9556,56.1359,38863.0
2020-07-07 14:00:00,68.54,68.63,68.36,68.41,30186.0,56.1523,56.226,56.0048,56.0457,30186.0
2020-07-07 14:30:00,68.39,68.39,68.18,68.21,21392.0,56.0294,56.0294,55.8573,55.8819,21392.0
2020-07-07 15:00:00,68.21,68.21,67.92,67.92,60039.0,55.8819,55.8819,55.6443,55.6443,60039.0
2020-07-07 15:30:00,67.93,68.1,67.92,67.92,94705.0,55.6525,55.7918,55.6443,55.6443,94705.0
2020-07-08 09:30:00,68.07,68.3,67.74,68.21,48763.0,55.7672,55.9556,55.4968,55.8819,48763.0
2020-07-08 10:00:00,68.19,68.34,67.84,67.89,80989.0,55.8655,55.9884,55.5788,55.6197,80989.0
2020-07-08 10:30:00,67.83,68.02,67.74,67.8,24815.0,55.5706,55.7262,55.4968,55.546,24815.0
2020-07-08 11:00:00,67.82,67.82,67.5,67.68,39697.0,55.5624,55.5624,55.3002,55.4477,39697.0
2020-07-08 11:30:00,67.7,67.82,67.67,67.68,26012.0,55.4641,55.5624,55.4395,55.4477,26012.0
2020-07-08 12:00:00,67.69,67.77,67.65,67.74,21860.0,55.4559,55.5214,55.4231,55.4968,21860.0
2020-07-08 12:30:00,67.74,67.74,67.56,67.62,21062.0,55.4968,55.4968,55.3494,55.3985,21062.0
2020-07-08 13:00:00,67.61,67.65,67.45,67.49,29069.0,55.3903,55.4231,55.2593,55.292,29069.0
2020-07-08 13:30:00,67.53,67.65,67.51,67.61,25371.0,55.3248,55.4231,55.3084,55.3903,25371.0
2020-07-08 14:00:00,67.61,67.77,67.58,67.7,15755.0,55.3903,55.5214,55.3658,55.4641,15755.0
2020-07-08 14:30:00,67.7,67.75,67.6,67.71,30375.0,55.4641,55.505,55.3821,55.4723,30375.0
2020-07-08 15:00:00,67.71,68.03,67.67,67.94,54602.0,55.4723,55.7344,55.4395,55.6607,54602.0
2020-07-08 15:30:00,67.96,68.08,67.93,68.05,67400.0,55.6771,55.7754,55.6525,55.7508,67400.0
2020-07-09 09:30:00,67.86,68.1,67.53,67.75,48649.0,55.5952,55.7918,55.3248,55.505,48649.0
2020-07-09 10:00:00,67.77,67.81,67.35,67.57,40513.0,55.5214,55.5542,55.1773,55.3576,40513.0
2020-07-09 10:30:00,67.61,67.64,67.02,67.02,45357.0,55.3903,55.4149,54.907,54.907,45357.0
2020-07-09 11:00:00,67.05,67.15,66.7,66.92,34144.0,54.9316,55.0135,54.6448,54.825,34144.0
2020-07-09 11:30:00,66.99,67.11,66.77,67.05,26083.0,54.8824,54.9807,54.7022,54.9316,26083.0
2020-07-09 12:00:00,67.06,67.34,67.06,67.31,30588.0,54.9397,55.1691,54.9397,55.1446,30588.0
2020-07-09 12:30:00,67.29,67.43,67.14,67.21,23873.0,55.1282,55.2429,55.0053,55.0626,23873.0
2020-07-09 13:00:00,67.16,67.33,67.12,67.19,18645.0,55.0217,55.1609,54.9889,55.0462,18645.0
2020-07-09 13:30:00,67.2,67.21,67.05,67.09,18069.0,55.0544,55.0626,54.9316,54.9643,18069.0
2020-07-09 14:00:00,67.06,67.16,67.04,67.12,14142.0,54.9397,55.0217,54.9234,54.9889,14142.0
2020-07-09 14:30:00,67.14,67.2,67.03,67.2,35246.0,55.0053,55.0544,54.9152,55.0544,35246.0
2020-07-09 15:00:00,67.2,67.27,67.1,67.14,57556.0,55.0544,55.1118,54.9725,55.0053,57556.0
2020-07-09 15:30:00,67.13,67.26,67.02,67.16,128590.0,54.9971,55.1036,54.907,55.0217,128590.0
2020-07-10 09:30:00,67.03,67.84,67.03,67.51,94507.0,54.9152,55.5788,54.9152,55.3084,94507.0
2020-07-10 10:00:00,67.48,67.68,67.37,67.66,46664.0,55.2838,55.4477,55.1937,55.4313,46664.0
2020-07-10 10:30:00,67.64,68.06,67.64,67.89,35006.0,55.4149,55.759,55.4149,55.6197,35006.0
2020-07-10 11:00:00,67.8,67.99,67.71,67.93,23589.0,55.546,55.7017,55.4723,55.6525,23589.0
2020-07-10 11:30:00,67.91,68.0,67.79,67.94,33248.0,55.6361,55.7098,55.5378,55.6607,33248.0
2020-07-10 12:00:00,67.95,67.95,67.7,67.74,19336.0,55.6689,55.6689,55.4641,55.4968,19336.0
2020-07-10 12:30:00,67.73,67.76,67.64,67.73,16110.0,55.4886,55.5132,55.4149,55.4886,16110.0
2020-07-10 13:00:00,67.74,67.8,67.71,67.79,11949.0,55.4968,55.546,55.4723,55.5378,11949.0
2020-07-10 13:30:00,67.78,68.0,67.75,67.98,48686.0,55.5296,55.7098,55.505,55.6935,48686.0
2020-07-10 14:00:00,67.97,68.09,67.96,68.05,29506.0,55.6853,55.7836,55.6771,55.7508,29506.0
2020-07-10 14:30:00,68.07,68.28,68.07,68.19,22936.0,55.7672,55.9392,55.7672,55.8655,22936.0
2020-07-10 15:00:00,68.16,68.4,68.08,68.36,24198.0,55.8409,56.0376,55.7754,56.0048,24198.0
2020-07-10 15:30:00,68.36,68.51,68.32,68.49,94186.0,56.0048,56.1277,55.972,56.1113,94186.0
2020-07-13 09:30:00,68.69,69.1,68.47,68.57,61282.0,56.2751,56.611,56.0949,56.1768,61282.0
2020-07-13 10:00:00,68.55,68.92,68.44,68.81,42795.0,56.1604,56.4636,56.0703,56.3735,42795.0
2020-07-13 10:30:00,68.86,69.05,68.81,68.98,19604.0,56.4144,56.5701,56.3735,56.5127,19604.0
2020-07-13 11:00:00,68.98,69.2,68.88,69.17,26036.0,56.5127,56.693,56.4308,56.6684,26036.0
2020-07-13 11:30:00,69.22,69.27,69.07,69.16,31327.0,56.7093,56.7503,56.5865,56.6602,31327.0
2020-07-13 12:00:00,69.18,69.22,68.98,69.01,19839.0,56.6766,56.7093,56.5127,56.5373,19839.0
2020-07-13 12:30:00,69.01,69.22,68.91,69.19,23490.0,56.5373,56.7093,56.4554,56.6848,23490.0
2020-07-13 13:00:00,69.21,69.33,69.11,69.14,21388.0,56.7012,56.7995,56.6192,56.6438,21388.0
2020-07-13 13:30:00,69.15,69.29,69.12,69.26,30569.0,56.652,56.7667,56.6274,56.7421,30569.0
2020-07-13 14:00:00,69.26,69.44,69.22,69.4,39663.0,56.7421,56.8896,56.7093,56.8568,39663.0
2020-07-13 14:30:00,69.41,69.51,69.27,69.34,32801.0,56.865,56.9469,56.7503,56.8077,32801.0
2020-07-13 15:00:00,69.37,69.4,69.12,69.13,34212.0,56.8322,56.8568,56.6274,56.6356,34212.0
2020-07-13 15:30:00,69.05,69.11,68.57,68.64,183803.0,56.5701,56.6192,56.1768,56.2342,183803.0
2020-07-14 09:30:00,68.56,68.57,68.02,68.55,103826.0,56.1686,56.1768,55.7262,56.1604,103826.0
2020-07-14 10:00:00,68.57,68.82,68.51,68.75,56375.0,56.1768,56.3816,56.1277,56.3243,56375.0
2020-07-14 10:30:00,68.8,68.97,68.64,68.74,37483.0,56.3653,56.5045,56.2342,56.3161,37483.0
2020-07-14 11:00:00,68.74,68.96,68.62,68.81,38856.0,56.3161,56.4963,56.2178,56.3735,38856.0
2020-07-14 11:30:00,68.76,69.07,68.75,69.07,44786.0,56.3325,56.5865,56.3243,56.5865,44786.0
2020-07-14 12:00:00,69.1,69.19,68.96,69.07,42292.0,56.611,56.6848,56.4963,56.5865,42292.0
2020-07-14 12:30:00,69.08,69.11,68.9,68.9,16841.0,56.5947,56.6192,56.4472,56.4472,16841.0
2020-07-14 13:00:00,68.9,68.98,68.87,68.93,23135.0,56.4472,56.5127,56.4226,56.4718,23135.0
2020-07-14 13:30:00,68.92,69.01,68.85,68.98,91339.0,56.4636,56.5373,56.4062,56.5127,91339.0
2020-07-14 14:00:00,68.98,69.3,68.95,69.27,55804.0,56.5127,56.7749,56.4881,56.7503,55804.0
2020-07-14 14:30:00,69.3,69.36,69.16,69.33,24983.0,56.7749,56.824,56.6602,56.7995,24983.0
2020-07-14 15:00:00,69.33,69.36,69.21,69.34,30676.0,56.7995,56.824,56.7012,56.8077,30676.0
2020-07-14 15:30:00,69.35,69.75,69.3,69.62,156242.0,56.8159,57.1436,56.7749,57.0371,156242.0
2020-07-15 09:30:00,70.28,71.33,70.28,70.84,119187.0,57.5778,58.438,57.5778,58.0366,119187.0
2020-07-15 10:00:00,70.92,71.23,70.87,71.21,40416.0,58.1021,58.3561,58.0611,58.3397,40416.0
2020-07-15 10:30:00,71.22,71.46,71.2,71.42,34938.0,58.3479,58.5445,58.3315,58.5117,34938.0
2020-07-15 11:00:00,71.41,71.41,71.04,71.24,36583.0,58.5035,58.5035,58.2004,58.3643,36583.0
2020-07-15 11:30:00,71.22,71.22,70.81,70.84,33889.0,58.3479,58.3479,58.012,58.0366,33889.0
2020-07-15 12:00:00,70.83,70.87,70.47,70.58,72711.0,58.0284,58.0611,57.7334,57.8235,72711.0
2020-07-15 12:30:00,70.59,70.77,70.49,70.51,20674.0,57.8317,57.9792,57.7498,57.7662,20674.0
2020-07-15 13:00:00,70.51,70.72,70.5,70.71,26256.0,57.7662,57.9382,57.758,57.9301,26256.0
2020-07-15 13:30:00,70.74,70.91,70.72,70.89,23485.0,57.9546,58.0939,57.9382,58.0775,23485.0
2020-07-15 14:00:00,70.87,71.0,70.86,70.99,37958.0,58.0611,58.1676,58.0529,58.1594,37958.0
2020-07-15 14:30:00,70.99,71.08,70.96,71.01,29893.0,58.1594,58.2332,58.1349,58.1758,29893.0
2020-07-15 15:00:00,71.0,71.06,70.89,70.93,26385.0,58.1676,58.2168,58.0775,58.1103,26385.0
2020-07-15 15:30:00,70.94,71.17,70.8,70.85,136282.0,58.1185,58.3069,58.0038,58.0447,136282.0
2020-07-16 09:30:00,70.34,70.94,70.25,70.7,48337.0,57.6269,58.1185,57.5532,57.9219,48337.0
2020-07-16 10:00:00,70.72,70.91,70.58,70.91,38046.0,57.9382,58.0939,57.8235,58.0939,38046.0
2020-07-16 10:30:00,70.89,71.15,70.84,71.06,42077.0,58.0775,58.2905,58.0366,58.2168,42077.0
2020-07-16 11:00:00,71.06,71.24,70.98,71.11,36732.0,58.2168,58.3643,58.1513,58.2578,36732.0
2020-07-16 11:30:00,71.09,71.11,70.73,70.73,31344.0,58.2414,58.2578,57.9464,57.9464,31344.0
2020-07-16 12:00:00,70.74,70.75,70.6,70.68,22500.0,57.9546,57.9628,57.8399,57.9055,22500.0
2020-07-16 12:30:00,70.7,70.7,70.61,70.61,22118.0,57.9219,57.9219,57.8481,57.8481,22118.0
2020-07-16 13:00:00,70.6,70.83,70.6,70.81,24098.0,57.8399,58.0284,57.8399,58.012,24098.0
2020-07-16 13:30:00,70.79,70.79,70.64,70.66,19323.0,57.9956,57.9956,57.8727,57.8891,19323.0
2020-07-16 14:00:00,70.67,70.68,70.48,70.51,29940.0,57.8973,57.9055,57.7416,57.7662,29940.0
2020-07-16 14:30:00,70.49,70.58,70.35,70.37,38628.0,57.7498,57.8235,57.6351,57.6515,38628.0
2020-07-16 15:00:00,70.38,70.54,70.31,70.54,45384.0,57.6597,57.7908,57.6023,57.7908,45384.0
2020-07-16 15:30:00,70.53,70.68,70.4,70.43,131916.0,57.7826,57.9055,57.6761,57.7007,131916.0
2020-07-17 09:30:00,70.6,70.81,70.49,70.66,48330.0,57.8399,58.012,57.7498,57.8891,48330.0
2020-07-17 10:00:00,70.66,70.75,70.4,70.41,56665.0,57.8891,57.9628,57.6761,57.6843,56665.0
2020-07-17 10:30:00,70.41,70.68,70.29,70.63,19784.0,57.6843,57.9055,57.586,57.8645,19784.0
2020-07-17 11:00:00,70.63,70.71,70.43,70.45,20163.0,57.8645,57.9301,57.7007,57.717,20163.0
2020-07-17 11:30:00,70.49,70.53,70.43,70.45,11806.0,57.7498,57.7826,57.7007,57.717,11806.0
2020-07-17 12:00:00,70.43,70.57,70.43,70.54,16811.0,57.7007,57.8154,57.7007,57.7908,16811.0
2020-07-17 12:30:00,70.54,70.63,70.49,70.55,13339.0,57.7908,57.8645,57.7498,57.799,13339.0
2020-07-17 13:00:00,70.56,70.64,70.53,70.61,23942.0,57.8072,57.8727,57.7826,57.8481,23942.0
2020-07-17 13:30:00,70.6,70.69,70.54,70.66,24365.0,57.8399,57.9137,57.7908,57.8891,24365.0
2020-07-17 14:00:00,70.67,70.73,70.64,70.67,29941.0,57.8973,57.9464,57.8727,57.8973,29941.0
2020-07-17 14:30:00,70.68,70.69,70.61,70.62,23785.0,57.9055,57.9137,57.8481,57.8563,23785.0
2020-07-17 15:00:00,70.62,70.65,70.48,70.56,74088.0,57.8563,57.8809,57.7416,57.8072,74088.0
2020-07-17 15:30:00,70.55,70.71,70.54,70.62,102058.0,57.799,57.9301,57.7908,57.8563,102058.0
2020-07-20 09:30:00,70.58,70.7,70.04,70.21,69179.0,57.8235,57.9219,57.3811,57.5204,69179.0
2020-07-20 10:00:00,70.17,70.52,70.08,70.52,37735.0,57.4876,57.7744,57.4139,57.7744,37735.0
2020-07-20 10:30:00,70.55,70.55,69.97,70.01,79254.0,57.799,57.799,57.3238,57.3566,79254.0
2020-07-20 11:00:00,70.0,70.25,69.98,70.04,54367.0,57.3484,57.5532,57.332,57.3811,54367.0
2020-07-20 11:30:00,70.04,70.16,69.87,70.16,54035.0,57.3811,57.4795,57.2419,57.4795,54035.0
2020-07-20 12:00:00,70.16,70.35,70.15,70.2,28220.0,57.4795,57.6351,57.4713,57.5122,28220.0
2020-07-20 12:30:00,70.18,70.3,70.15,70.25,18188.0,57.4958,57.5942,57.4713,57.5532,18188.0
2020-07-20 13:00:00,70.26,70.26,70.12,70.18,14114.0,57.5614,57.5614,57.4467,57.4958,14114.0
2020-07-20 13:30:00,70.16,70.5,70.16,70.43,22324.0,57.4795,57.758,57.4795,57.7007,22324.0
2020-07-20 14:00:00,70.45,70.47,70.17,70.21,29130.0,57.717,57.7334,57.4876,57.5204,29130.0
2020-07-20 14:30:00,70.2,70.21,70.02,70.04,27358.0,57.5122,57.5204,57.3648,57.3811,27358.0
2020-07-20 15:00:00,70.06,70.14,70.06,70.09,28090.0,57.3975,57.4631,57.3975,57.4221,28090.0
2020-07-20 15:30:00,70.11,70.28,70.09,70.11,101021.0,57.4385,57.5778,57.4221,57.4385,101021.0
2020-07-21 09:30:00,70.93,71.5,70.91,71.45,76940.0,58.1103,58.5773,58.0939,58.5363,76940.0
2020-07-21 10:00:00,71.51,71.51,70.97,70.98,40687.0,58.5855,58.5855,58.1431,58.1513,40687.0
2020-07-21 10:30:00,70.95,71.4,70.83,71.35,41187.0,58.1267,58.4953,58.0284,58.4544,41187.0
2020-07-21 11:00:00,71.33,71.55,71.25,71.51,50418.0,58.438,58.6182,58.3725,58.5855,50418.0
2020-07-21 11:30:00,71.53,71.53,71.32,71.51,35566.0,58.6018,58.6018,58.4298,58.5855,35566.0
2020-07-21 12:00:00,71.5,71.55,71.35,71.43,21963.0,58.5773,58.6182,58.4544,58.5199,21963.0
2020-07-21 12:30:00,71.43,71.57,71.42,71.51,19981.0,58.5199,58.6346,58.5117,58.5855,19981.0
2020-07-21 13:00:00,71.53,71.53,71.43,71.43,25141.0,58.6018,58.6018,58.5199,58.5199,25141.0
2020-07-21 13:30:00,71.44,71.55,71.43,71.52,37825.0,58.5281,58.6182,58.5199,58.5937,37825.0
2020-07-21 14:00:00,71.51,71.51,71.32,71.36,23437.0,58.5855,58.5855,58.4298,58.4626,23437.0
2020-07-21 14:30:00,71.38,71.4,71.28,71.37,37376.0,58.479,58.4953,58.397,58.4708,37376.0
2020-07-21 15:00:00,71.37,71.37,71.2,71.25,44638.0,58.4708,58.4708,58.3315,58.3725,44638.0
2020-07-21 15:30:00,71.26,71.28,71.03,71.09,119956.0,58.3806,58.397,58.1922,58.2414,119956.0
2020-07-22 09:30:00,71.05,71.2,70.72,71.02,84127.0,58.2086,58.3315,57.9382,58.184,84127.0
2020-07-22 10:00:00,71.04,71.04,70.77,70.77,45440.0,58.2004,58.2004,57.9792,57.9792,45440.0
2020-07-22 10:30:00,70.77,71.11,70.75,71.0,39332.0,57.9792,58.2578,57.9628,58.1676,39332.0
2020-07-22 11:00:00,71.03,71.03,70.87,70.95,26059.0,58.1922,58.1922,58.0611,58.1267,26059.0
2020-07-22 11:30:00,70.99,71.02,70.9,70.98,24589.0,58.1594,58.184,58.0857,58.1513,24589.0
2020-07-22 12:00:00,71.0,71.04,70.94,71.03,19972.0,58.1676,58.2004,58.1185,58.1922,19972.0
2020-07-22 12:30:00,71.03,71.05,70.97,71.04,21567.0,58.1922,58.2086,58.1431,58.2004,21567.0
2020-07-22 13:00:00,71.05,71.05,70.93,70.95,23837.0,58.2086,58.2086,58.1103,58.1267,23837.0
2020-07-22 13:30:00,70.94,71.01,70.87,70.9,23374.0,58.1185,58.1758,58.0611,58.0857,23374.0
2020-07-22 14:00:00,70.89,70.96,70.88,70.95,18460.0,58.0775,58.1349,58.0693,58.1267,18460.0
2020-07-22 14:30:00,70.94,71.07,70.9,71.07,29610.0,58.1185,58.225,58.0857,58.225,29610.0
2020-07-22 15:00:00,71.07,71.14,71.0,71.03,28015.0,58.225,58.2823,58.1676,58.1922,28015.0
2020-07-22 15:30:00,71.02,71.17,70.97,71.13,64166.0,58.184,58.3069,58.1431,58.2741,64166.0
2020-07-23 09:30:00,71.14,71.41,70.93,71.18,73559.0,58.2823,58.5035,58.1103,58.3151,73559.0
2020-07-23 10:00:00,71.17,71.21,70.93,71.01,60204.0,58.3069,58.3397,58.1103,58.1758,60204.0
2020-07-23 10:30:00,71.02,71.19,70.93,71.01,43384.0,58.184,58.3233,58.1103,58.1758,43384.0
2020-07-23 11:00:00,71.02,71.08,70.84,71.04,60244.0,58.184,58.2332,58.0366,58.2004,60244.0
2020-07-23 11:30:00,71.06,71.19,71.02,71.19,35338.0,58.2168,58.3233,58.184,58.3233,35338.0
2020-07-23 12:00:00,71.2,71.29,71.13,71.23,37182.0,58.3315,58.4052,58.2741,58.3561,37182.0
2020-07-23 12:30:00,71.23,71.43,71.23,71.29,50986.0,58.3561,58.5199,58.3561,58.4052,50986.0
2020-07-23 13:00:00,71.28,71.36,71.22,71.27,31354.0,58.397,58.4626,58.3479,58.3888,31354.0
2020-07-23 13:30:00,71.28,71.29,71.03,71.14,31850.0,58.397,58.4052,58.1922,58.2823,31850.0
2020-07-23 14:00:00,71.12,71.12,70.85,70.94,120610.0,58.2659,58.2659,58.0447,58.1185,120610.0
2020-07-23 14:30:00,70.94,71.06,70.91,71.0,19812.0,58.1185,58.2168,58.0939,58.1676,19812.0
2020-07-23 15:00:00,71.0,71.04,70.87,70.95,122950.0,58.1676,58.2004,58.0611,58.1267,122950.0
2020-07-23 15:30:00,70.93,70.99,70.83,70.93,184104.0,58.1103,58.1594,58.0284,58.1103,184104.0
2020-07-24 09:30:00,70.06,70.12,69.42,69.45,138371.0,58.0591,58.1088,57.5287,57.5536,138371.0
2020-07-24 10:00:00,69.45,69.88,69.43,69.72,51682.0,57.5536,57.9099,57.537,57.7774,51682.0
2020-07-24 10:30:00,69.71,69.73,69.46,69.53,42385.0,57.7691,57.7856,57.5619,57.6199,42385.0
2020-07-24 11:00:00,69.52,69.57,69.27,69.37,45578.0,57.6116,57.653,57.4044,57.4873,45578.0
2020-07-24 11:30:00,69.38,69.49,69.32,69.39,43693.0,57.4956,57.5868,57.4459,57.5039,43693.0
2020-07-24 12:00:00,69.4,69.71,69.4,69.64,38268.0,57.5122,57.7691,57.5122,57.7111,38268.0
2020-07-24 12:30:00,69.65,69.71,69.53,69.58,17820.0,57.7193,57.7691,57.6199,57.6613,17820.0
2020-07-24 13:00:00,69.6,69.64,69.52,69.61,25115.0,57.6779,57.7111,57.6116,57.6862,25115.0
2020-07-24 13:30:00,69.58,69.67,69.57,69.66,32102.0,57.6613,57.7359,57.653,57.7276,32102.0
2020-07-24 14:00:00,69.67,69.74,69.63,69.7,30978.0,57.7359,57.7939,57.7028,57.7608,30978.0
2020-07-24 14:30:00,69.69,69.86,69.67,69.78,37589.0,57.7525,57.8934,57.7359,57.8271,37589.0
2020-07-24 15:00:00,69.8,69.85,69.73,69.73,38396.0,57.8437,57.8851,57.7856,57.7856,38396.0
2020-07-24 15:30:00,69.73,69.83,69.64,69.83,116711.0,57.7856,57.8685,57.7111,57.8685,116711.0
2020-07-27 09:30:00,69.59,69.92,69.21,69.55,69070.0,57.6696,57.9431,57.3547,57.6365,69070.0
2020-07-27 10:00:00,69.5,69.56,69.28,69.42,48735.0,57.595,57.6448,57.4127,57.5287,48735.0
2020-07-27 10:30:00,69.44,69.72,69.43,69.58,24470.0,57.5453,57.7774,57.537,57.6613,24470.0
2020-07-27 11:00:00,69.56,69.76,69.55,69.7,30152.0,57.6448,57.8105,57.6365,57.7608,30152.0
2020-07-27 11:30:00,69.73,69.8,69.61,69.78,40157.0,57.7856,57.8437,57.6862,57.8271,40157.0
2020-07-27 12:00:00,69.78,69.79,69.56,69.72,21051.0,57.8271,57.8354,57.6448,57.7774,21051.0
2020-07-27 12:30:00,69.73,69.86,69.68,69.77,30043.0,57.7856,57.8934,57.7442,57.8188,30043.0
2020-07-27 13:00:00,69.74,69.81,69.7,69.76,14770.0,57.7939,57.8519,57.7608,57.8105,14770.0
2020-07-27 13:30:00,69.76,69.76,69.68,69.68,36066.0,57.8105,57.8105,57.7442,57.7442,36066.0
2020-07-27 14:00:00,69.69,69.75,69.63,69.73,28296.0,57.7525,57.8022,57.7028,57.7856,28296.0
2020-07-27 14:30:00,69.73,69.74,69.63,69.65,28133.0,57.7856,57.7939,57.7028,57.7193,28133.0
2020-07-27 15:00:00,69.64,69.9,69.64,69.88,29620.0,57.7111,57.9265,57.7111,57.9099,29620.0
2020-07-27 15:30:00,69.88,69.95,69.78,69.86,75561.0,57.9099,57.968,57.8271,57.8934,75561.0
2020-07-28 09:30:00,69.66,69.75,69.22,69.33,68652.0,57.7276,57.8022,57.363,57.4542,68652.0
2020-07-28 10:00:00,69.33,69.41,69.13,69.19,67525.0,57.4542,57.5205,57.2884,57.3381,67525.0
2020-07-28 10:30:00,69.21,69.3,69.05,69.29,45065.0,57.3547,57.4293,57.2221,57.421,45065.0
2020-07-28 11:00:00,69.29,69.41,69.17,69.36,42758.0,57.421,57.5205,57.3216,57.479,42758.0
2020-07-28 11:30:00,69.37,69.57,69.3,69.35,27125.0,57.4873,57.653,57.4293,57.4707,27125.0
2020-07-28 12:00:00,69.36,69.46,69.33,69.35,28161.0,57.479,57.5619,57.4542,57.4707,28161.0
2020-07-28 12:30:00,69.36,69.46,69.32,69.46,13310.0,57.479,57.5619,57.4459,57.5619,13310.0
2020-07-28 13:00:00,69.46,69.53,69.35,69.37,26876.0,57.5619,57.6199,57.4707,57.4873,26876.0
2020-07-28 13:30:00,69.37,69.39,69.28,69.33,32764.0,57.4873,57.5039,57.4127,57.4542,32764.0
2020-07-28 14:00:00,69.34,69.39,69.13,69.15,40442.0,57.4624,57.5039,57.2884,57.305,40442.0
2020-07-28 14:30:00,69.15,69.31,69.15,69.25,47427.0,57.305,57.4376,57.305,57.3879,47427.0
2020-07-28 15:00:00,69.26,69.3,69.21,69.26,33116.0,57.3961,57.4293,57.3547,57.3961,33116.0
2020-07-28 15:30:00,69.27,69.34,69.05,69.12,115394.0,57.4044,57.4624,57.2221,57.2801,115394.0
2020-07-29 09:30:00,69.35,69.35,68.81,69.09,42226.0,57.4707,57.4707,57.0232,57.2553,42226.0
2020-07-29 10:00:00,69.13,69.24,68.96,69.17,20603.0,57.2884,57.3796,57.1475,57.3216,20603.0
2020-07-29 10:30:00,69.15,69.15,68.95,69.15,26633.0,57.305,57.305,57.1393,57.305,26633.0
2020-07-29 11:00:00,69.15,69.15,68.84,69.05,33161.0,57.305,57.305,57.0481,57.2221,33161.0
2020-07-29 11:30:00,69.05,69.23,69.02,69.17,29653.0,57.2221,57.3713,57.1973,57.3216,29653.0
2020-07-29 12:00:00,69.22,69.41,69.21,69.25,17942.0,57.363,57.5205,57.3547,57.3879,17942.0
2020-07-29 12:30:00,69.2,69.33,69.14,69.23,20231.0,57.3464,57.4542,57.2967,57.3713,20231.0
2020-07-29 13:00:00,69.24,69.5,69.23,69.42,26654.0,57.3796,57.595,57.3713,57.5287,26654.0
2020-07-29 13:30:00,69.44,69.57,69.39,69.56,24547.0,57.5453,57.653,57.5039,57.6448,24547.0
2020-07-29 14:00:00,69.57,69.62,69.39,69.52,27022.0,57.653,57.6945,57.5039,57.6116,27022.0
2020-07-29 14:30:00,69.54,69.65,69.47,69.47,30593.0,57.6282,57.7193,57.5702,57.5702,30593.0
2020-07-29 15:00:00,69.5,69.81,69.44,69.8,31719.0,57.595,57.8519,57.5453,57.8437,31719.0
2020-07-29 15:30:00,69.8,69.87,69.72,69.84,109622.0,57.8437,57.9017,57.7774,57.8768,109622.0
2020-07-30 09:30:00,68.62,68.78,68.33,68.48,54197.0,56.8658,56.9984,56.6255,56.7498,54197.0
2020-07-30 10:00:00,68.47,68.48,68.22,68.38,26007.0,56.7415,56.7498,56.5343,56.6669,26007.0
2020-07-30 10:30:00,68.4,68.7,68.34,68.68,24154.0,56.6835,56.9321,56.6337,56.9155,24154.0
2020-07-30 11:00:00,68.72,69.09,68.71,68.81,45288.0,56.9486,57.2553,56.9404,57.0232,45288.0
2020-07-30 11:30:00,68.8,68.98,68.66,68.66,22170.0,57.0149,57.1641,56.8989,56.8989,22170.0
2020-07-30 12:00:00,68.69,68.88,68.61,68.85,19337.0,56.9238,57.0812,56.8575,57.0564,19337.0
2020-07-30 12:30:00,68.85,68.96,68.85,68.92,22004.0,57.0564,57.1475,57.0564,57.1144,22004.0
2020-07-30 13:00:00,68.91,69.1,68.9,69.03,32394.0,57.1061,57.2636,57.0978,57.2055,32394.0
2020-07-30 13:30:00,69.05,69.12,68.98,69.08,25240.0,57.2221,57.2801,57.1641,57.247,25240.0
2020-07-30 14:00:00,69.1,69.18,69.04,69.13,18052.0,57.2636,57.3299,57.2138,57.2884,18052.0
2020-07-30 14:30:00,69.16,69.29,69.14,69.16,21768.0,57.3133,57.421,57.2967,57.3133,21768.0
2020-07-30 15:00:00,69.18,69.31,69.13,69.27,21924.0,57.3299,57.4376,57.2884,57.4044,21924.0
2020-07-30 15:30:00,69.27,69.41,69.24,69.39,78817.0,57.4044,57.5205,57.3796,57.5039,78817.0
2020-07-31 09:30:00,69.1,69.21,68.8,69.15,109419.0,57.2636,57.3547,57.0149,57.305,109419.0
2020-07-31 10:00:00,69.11,69.11,68.66,68.7,46322.0,57.2718,57.2718,56.8989,56.9321,46322.0
2020-07-31 10:30:00,68.69,68.77,68.57,68.72,33977.0,56.9238,56.9901,56.8243,56.9486,33977.0
2020-07-31 11:00:00,68.71,68.97,68.56,68.97,40020.0,56.9404,57.1558,56.8161,57.1558,40020.0
2020-07-31 11:30:00,68.95,68.99,68.72,68.73,24239.0,57.1393,57.1724,56.9486,56.9569,24239.0
2020-07-31 12:00:00,68.71,68.87,68.6,68.87,22173.0,56.9404,57.073,56.8492,57.073,22173.0
2020-07-31 12:30:00,68.86,68.86,68.65,68.82,21866.0,57.0647,57.0647,56.8906,57.0315,21866.0
2020-07-31 13:00:00,68.8,68.87,68.72,68.79,15925.0,57.0149,57.073,56.9486,57.0067,15925.0
2020-07-31 13:30:00,68.77,68.83,68.68,68.77,12473.0,56.9901,57.0398,56.9155,56.9901,12473.0
2020-07-31 14:00:00,68.76,68.8,68.67,68.73,21507.0,56.9818,57.0149,56.9072,56.9569,21507.0
2020-07-31 14:30:00,68.76,68.91,68.68,68.9,33246.0,56.9818,57.1061,56.9155,57.0978,33246.0
2020-07-31 15:00:00,68.92,69.04,68.91,68.99,35427.0,57.1144,57.2138,57.1061,57.1724,35427.0
2020-07-31 15:30:00,69.01,69.08,68.87,69.07,100882.0,57.189,57.247,57.073,57.2387,100882.0
2020-08-03 09:30:00,69.26,69.31,68.95,69.12,15526.0,57.3961,57.4376,57.1393,57.2801,15526.0
2020-08-03 10:00:00,69.17,69.64,69.13,69.51,16455.0,57.3216,57.7111,57.2884,57.6033,16455.0
2020-08-03 10:30:00,69.44,69.48,69.32,69.35,10404.0,57.5453,57.5785,57.4459,57.4707,10404.0
2020-08-03 11:00:00,69.41,69.64,69.41,69.6,9400.0,57.5205,57.7111,57.5205,57.6779,9400.0
2020-08-03 11:30:00,69.59,69.62,69.49,69.53,15281.0,57.6696,57.6945,57.5868,57.6199,15281.0
2020-08-03 12:00:00,69.5,69.58,69.42,69.42,11657.0,57.595,57.6613,57.5287,57.5287,11657.0
2020-08-03 12:30:00,69.41,69.54,69.4,69.5,19265.0,57.5205,57.6282,57.5122,57.595,19265.0
2020-08-03 13:00:00,69.5,69.52,69.39,69.46,13399.0,57.595,57.6116,57.5039,57.5619,13399.0
2020-08-03 13:30:00,69.48,69.49,69.42,69.46,10972.0,57.5785,57.5868,57.5287,57.5619,10972.0
2020-08-03 14:00:00,69.48,69.49,69.42,69.48,6266.0,57.5785,57.5868,57.5287,57.5785,6266.0
2020-08-03 14:30:00,69.48,69.52,69.47,69.49,3783.0,57.5785,57.6116,57.5702,57.5868,3783.0
2020-08-03 15:00:00,69.48,69.48,69.27,69.3,12251.0,57.5785,57.5785,57.4044,57.4293,12251.0
2020-08-03 15:30:00,69.29,69.33,69.12,69.14,35152.0,57.421,57.4542,57.2801,57.2967,35152.0
2020-08-04 09:30:00,68.77,69.65,68.77,69.54,103947.0,56.9901,57.7193,56.9901,57.6282,103947.0
2020-08-04 10:00:00,69.53,69.8,69.31,69.72,79493.0,57.6199,57.8437,57.4376,57.7774,79493.0
2020-08-04 10:30:00,69.75,69.85,69.58,69.74,29463.0,57.8022,57.8851,57.6613,57.7939,29463.0
2020-08-04 11:00:00,69.8,69.82,69.51,69.59,28697.0,57.8437,57.8602,57.6033,57.6696,28697.0
2020-08-04 11:30:00,69.61,69.68,69.53,69.55,18767.0,57.6862,57.7442,57.6199,57.6365,18767.0
2020-08-04 12:00:00,69.54,69.57,69.32,69.33,19737.0,57.6282,57.653,57.4459,57.4542,19737.0
2020-08-04 12:30:00,69.31,69.34,69.22,69.25,13361.0,57.4376,57.4624,57.363,57.3879,13361.0
2020-08-04 13:00:00,69.26,69.51,69.23,69.49,22689.0,57.3961,57.6033,57.3713,57.5868,22689.0
2020-08-04 13:30:00,69.5,69.5,69.34,69.37,25752.0,57.595,57.595,57.4624,57.4873,25752.0
2020-08-04 14:00:00,69.36,69.47,69.35,69.39,12190.0,57.479,57.5702,57.4707,57.5039,12190.0
2020-08-04 14:30:00,69.38,69.38,69.23,69.38,14501.0,57.4956,57.4956,57.3713,57.4956,14501.0
2020-08-04 15:00:00,69.37,69.52,69.32,69.51,23516.0,57.4873,57.6116,57.4459,57.6033,23516.0
2020-08-04 15:30:00,69.52,69.55,69.37,69.43,100413.0,57.6116,57.6365,57.4873,57.537,100413.0
2020-08-05 09:30:00,69.99,70.4,69.86,70.34,48076.0,58.0011,58.3409,57.8934,58.2912,48076.0
2020-08-05 10:00:00,70.34,70.36,70.2,70.26,21728.0,58.2912,58.3077,58.1751,58.2249,21728.0
2020-08-05 10:30:00,70.25,70.36,70.19,70.36,35401.0,58.2166,58.3077,58.1668,58.3077,35401.0
2020-08-05 11:00:00,70.39,70.69,70.39,70.59,48386.0,58.3326,58.5812,58.3326,58.4983,48386.0
2020-08-05 11:30:00,70.56,70.72,70.54,70.57,31739.0,58.4735,58.6061,58.4569,58.4818,31739.0
2020-08-05 12:00:00,70.58,70.62,70.48,70.49,17174.0,58.49,58.5232,58.4072,58.4155,17174.0
2020-08-05 12:30:00,70.48,70.6,70.41,70.58,12497.0,58.4072,58.5066,58.3492,58.49,12497.0
2020-08-05 13:00:00,70.57,70.57,70.43,70.47,10409.0,58.4818,58.4818,58.3657,58.3989,10409.0
2020-08-05 13:30:00,70.42,70.5,70.37,70.45,10963.0,58.3574,58.4237,58.316,58.3823,10963.0
2020-08-05 14:00:00,70.46,70.47,70.36,70.43,14371.0,58.3906,58.3989,58.3077,58.3657,14371.0
2020-08-05 14:30:00,70.42,70.44,70.32,70.33,28290.0,58.3574,58.374,58.2746,58.2829,28290.0
2020-08-05 15:00:00,70.34,70.5,70.34,70.46,23094.0,58.2912,58.4237,58.2912,58.3906,23094.0
2020-08-05 15:30:00,70.47,70.66,70.45,70.62,69883.0,58.3989,58.5563,58.3823,58.5232,69883.0
2020-08-06 09:30:00,70.18,70.97,70.18,70.84,54869.0,58.1586,58.8132,58.1586,58.7055,54869.0
2020-08-06 10:00:00,70.8,71.07,70.73,71.01,95608.0,58.6724,58.8961,58.6143,58.8464,95608.0
2020-08-06 10:30:00,70.97,71.09,70.77,70.97,28654.0,58.8132,58.9127,58.6475,58.8132,28654.0
2020-08-06 11:00:00,70.96,71.02,70.88,70.9,19294.0,58.8049,58.8547,58.7387,58.7552,19294.0
2020-08-06 11:30:00,70.89,71.12,70.8,71.09,17912.0,58.7469,58.9375,58.6724,58.9127,17912.0
2020-08-06 12:00:00,71.12,71.21,71.04,71.05,23697.0,58.9375,59.0121,58.8712,58.8795,23697.0
2020-08-06 12:30:00,71.06,71.14,71.05,71.07,22150.0,58.8878,58.9541,58.8795,58.8961,22150.0
2020-08-06 13:00:00,71.08,71.1,70.94,71.03,44836.0,58.9044,58.921,58.7884,58.863,44836.0
2020-08-06 13:30:00,71.02,71.16,70.96,71.12,20651.0,58.8547,58.9707,58.8049,58.9375,20651.0
2020-08-06 14:00:00,71.12,71.26,71.11,71.18,19891.0,58.9375,59.0536,58.9293,58.9873,19891.0
2020-08-06 14:30:00,71.17,71.28,71.16,71.24,11305.0,58.979,59.0701,58.9707,59.037,11305.0
2020-08-06 15:00:00,71.23,71.26,71.18,71.24,24758.0,59.0287,59.0536,58.9873,59.037,24758.0
2020-08-06 15:30:00,71.23,71.24,71.03,71.1,72914.0,59.0287,59.037,58.863,58.921,72914.0
2020-08-07 09:30:00,70.78,70.8,70.3,70.49,37868.0,58.6558,58.6724,58.258,58.4155,37868.0
2020-08-07 10:00:00,70.53,70.84,70.44,70.53,31812.0,58.4486,58.7055,58.374,58.4486,31812.0
2020-08-07 10:30:00,70.55,70.68,70.52,70.53,27500.0,58.4652,58.5729,58.4403,58.4486,27500.0
2020-08-07 11:00:00,70.5,70.63,70.44,70.5,26705.0,58.4237,58.5315,58.374,58.4237,26705.0
2020-08-07 11:30:00,70.48,70.73,70.48,70.55,15415.0,58.4072,58.6143,58.4072,58.4652,15415.0
2020-08-07 12:00:00,70.53,70.79,70.52,70.77,20107.0,58.4486,58.6641,58.4403,58.6475,20107.0
2020-08-07 12:30:00,70.78,70.94,70.73,70.91,15649.0,58.6558,58.7884,58.6143,58.7635,15649.0
2020-08-07 13:00:00,70.9,71.01,70.8,70.98,38859.0,58.7552,58.8464,58.6724,58.8215,38859.0
2020-08-07 13:30:00,70.99,71.13,70.98,71.03,25812.0,58.8298,58.9458,58.8215,58.863,25812.0
2020-08-07 14:00:00,71.08,71.08,70.89,70.97,19674.0,58.9044,58.9044,58.7469,58.8132,19674.0
2020-08-07 14:30:00,70.94,71.05,70.91,71.05,11024.0,58.7884,58.8795,58.7635,58.8795,11024.0
2020-08-07 15:00:00,71.04,71.14,71.04,71.1,31861.0,58.8712,58.9541,58.8712,58.921,31861.0
2020-08-07 15:30:00,71.1,71.3,71.08,71.3,81089.0,58.921,59.0867,58.9044,59.0867,81089.0
2020-08-10 09:30:00,71.5,71.84,71.27,71.79,58964.0,59.2525,59.5342,59.0618,59.4928,58964.0
2020-08-10 10:00:00,71.81,71.93,71.74,71.92,42635.0,59.5093,59.6088,59.4513,59.6005,42635.0
2020-08-10 10:30:00,71.94,72.01,71.7,71.77,55472.0,59.6171,59.6751,59.4182,59.4762,55472.0
2020-08-10 11:00:00,71.78,71.97,71.77,71.97,37212.0,59.4845,59.6419,59.4762,59.6419,37212.0
2020-08-10 11:30:00,71.95,71.98,71.86,71.92,50938.0,59.6254,59.6502,59.5508,59.6005,50938.0
2020-08-10 12:00:00,71.95,71.98,71.85,71.87,18637.0,59.6254,59.6502,59.5425,59.5591,18637.0
2020-08-10 12:30:00,71.87,71.91,71.7,71.91,19437.0,59.5591,59.5922,59.4182,59.5922,19437.0
2020-08-10 13:00:00,71.89,71.96,71.79,71.85,11149.0,59.5756,59.6337,59.4928,59.5425,11149.0
2020-08-10 13:30:00,71.87,71.96,71.82,71.95,13889.0,59.5591,59.6337,59.5176,59.6254,13889.0
2020-08-10 14:00:00,71.96,72.06,71.93,72.01,23588.0,59.6337,59.7165,59.6088,59.6751,23588.0
2020-08-10 14:30:00,72.0,72.04,71.93,72.02,14101.0,59.6668,59.7,59.6088,59.6834,14101.0
2020-08-10 15:00:00,72.01,72.08,71.97,72.07,43271.0,59.6751,59.7331,59.6419,59.7248,43271.0
2020-08-10 15:30:00,72.07,72.07,71.94,72.04,59232.0,59.7248,59.7248,59.6171,59.7,59232.0
2020-08-11 09:30:00,72.97,73.37,72.89,73.26,80837.0,60.4706,60.8021,60.4044,60.711,80837.0
2020-08-11 10:00:00,73.28,73.39,73.1,73.26,48708.0,60.7275,60.8187,60.5784,60.711,48708.0
2020-08-11 10:30:00,73.27,73.59,73.26,73.51,38146.0,60.7193,60.9844,60.711,60.9181,38146.0
2020-08-11 11:00:00,73.53,73.57,73.4,73.42,26844.0,60.9347,60.9679,60.827,60.8436,26844.0
2020-08-11 11:30:00,73.41,73.62,73.41,73.61,39993.0,60.8353,61.0093,60.8353,61.001,39993.0
2020-08-11 12:00:00,73.62,73.67,73.55,73.66,23636.0,61.0093,61.0507,60.9513,61.0425,23636.0
2020-08-11 12:30:00,73.65,73.81,73.63,73.81,32929.0,61.0342,61.1668,61.0176,61.1668,32929.0
2020-08-11 13:00:00,73.79,73.86,73.65,73.81,22202.0,61.1502,61.2082,61.0342,61.1668,22202.0
2020-08-11 13:30:00,73.81,73.9,73.78,73.88,17213.0,61.1668,61.2413,61.1419,61.2248,17213.0
2020-08-11 14:00:00,73.87,73.89,73.74,73.75,32914.0,61.2165,61.2331,61.1088,61.117,32914.0
2020-08-11 14:30:00,73.73,73.73,73.56,73.65,20758.0,61.1005,61.1005,60.9596,61.0342,20758.0
2020-08-11 15:00:00,73.65,73.65,73.31,73.53,48808.0,61.0342,61.0342,60.7524,60.9347,48808.0
2020-08-11 15:30:00,73.5,73.54,73.29,73.42,170241.0,60.9099,60.943,60.7358,60.8436,170241.0
2020-08-12 09:30:00,74.21,74.35,74.07,74.17,48439.0,61.4982,61.6143,61.3822,61.4651,48439.0
2020-08-12 10:00:00,74.17,74.62,74.01,74.47,38561.0,61.4651,61.838,61.3325,61.7137,38561.0
2020-08-12 10:30:00,74.52,74.69,74.45,74.52,33100.0,61.7551,61.896,61.6971,61.7551,33100.0
2020-08-12 11:00:00,74.48,74.52,74.23,74.45,34865.0,61.722,61.7551,61.5148,61.6971,34865.0
2020-08-12 11:30:00,74.45,74.48,74.17,74.21,30734.0,61.6971,61.722,61.4651,61.4982,30734.0
2020-08-12 12:00:00,74.18,74.24,74.01,74.12,20265.0,61.4734,61.5231,61.3325,61.4237,20265.0
2020-08-12 12:30:00,74.13,74.22,74.12,74.12,32588.0,61.4319,61.5065,61.4237,61.4237,32588.0
2020-08-12 13:00:00,74.12,74.13,73.85,74.0,29942.0,61.4237,61.4319,61.1999,61.3242,29942.0
2020-08-12 13:30:00,73.98,74.1,73.98,74.06,33362.0,61.3076,61.4071,61.3076,61.3739,33362.0
2020-08-12 14:00:00,74.05,74.11,73.97,74.08,16369.0,61.3656,61.4154,61.2994,61.3905,16369.0
2020-08-12 14:30:00,74.1,74.23,74.1,74.18,14788.0,61.4071,61.5148,61.4071,61.4734,14788.0
2020-08-12 15:00:00,74.17,74.25,74.07,74.09,13399.0,61.4651,61.5314,61.3822,61.3988,13399.0
2020-08-12 15:30:00,74.08,74.08,73.95,73.99,103900.0,61.3905,61.3905,61.2828,61.3159,103900.0
2020-08-13 09:30:00,73.97,74.23,73.66,74.02,41607.0,61.2994,61.5148,61.0425,61.3408,41607.0
2020-08-13 10:00:00,73.99,74.02,73.73,73.73,26918.0,61.3159,61.3408,61.1005,61.1005,26918.0
2020-08-13 10:30:00,73.79,74.04,73.72,74.04,31242.0,61.1502,61.3574,61.0922,61.3574,31242.0
2020-08-13 11:00:00,74.05,74.16,73.97,74.09,20151.0,61.3656,61.4568,61.2994,61.3988,20151.0
2020-08-13 11:30:00,74.06,74.06,73.9,73.96,10082.0,61.3739,61.3739,61.2413,61.2911,10082.0
2020-08-13 12:00:00,73.96,74.14,73.95,74.02,14447.0,61.2911,61.4402,61.2828,61.3408,14447.0
2020-08-13 12:30:00,74.04,74.11,74.04,74.06,8032.0,61.3574,61.4154,61.3574,61.3739,8032.0
2020-08-13 13:00:00,74.04,74.14,74.04,74.11,7962.0,61.3574,61.4402,61.3574,61.4154,7962.0
2020-08-13 13:30:00,74.1,74.11,73.96,73.97,14152.0,61.4071,61.4154,61.2911,61.2994,14152.0
2020-08-13 14:00:00,73.96,73.99,73.67,73.71,26121.0,61.2911,61.3159,61.0507,61.0839,26121.0
2020-08-13 14:30:00,73.7,73.72,73.55,73.68,16668.0,61.0756,61.0922,60.9513,61.059,16668.0
2020-08-13 15:00:00,73.69,73.94,73.65,73.93,23650.0,61.0673,61.2745,61.0342,61.2662,23650.0
2020-08-13 15:30:00,73.94,73.97,73.78,73.86,61660.0,61.2745,61.2994,61.1419,61.2082,61660.0
2020-08-14 09:30:00,73.49,73.73,73.23,73.65,39787.0,60.9016,61.1005,60.6861,61.0342,39787.0
2020-08-14 10:00:00,73.65,73.84,73.49,73.81,30516.0,61.0342,61.1916,60.9016,61.1668,30516.0
2020-08-14 10:30:00,73.81,73.89,73.56,73.71,27014.0,61.1668,61.2331,60.9596,61.0839,27014.0
2020-08-14 11:00:00,73.67,73.83,73.55,73.76,18632.0,61.0507,61.1833,60.9513,61.1253,18632.0
2020-08-14 11:30:00,73.79,73.81,73.66,73.72,10114.0,61.1502,61.1668,61.0425,61.0922,10114.0
2020-08-14 12:00:00,73.69,73.73,73.6,73.68,12730.0,61.0673,61.1005,60.9927,61.059,12730.0
2020-08-14 12:30:00,73.69,73.7,73.62,73.66,11213.0,61.0673,61.0756,61.0093,61.0425,11213.0
2020-08-14 13:00:00,73.64,73.78,73.64,73.78,24958.0,61.0259,61.1419,61.0259,61.1419,24958.0
2020-08-14 13:30:00,73.76,73.76,73.64,73.64,11904.0,61.1253,61.1253,61.0259,61.0259,11904.0
2020-08-14 14:00:00,73.63,73.75,73.62,73.68,9487.0,61.0176,61.117,61.0093,61.059,9487.0
2020-08-14 14:30:00,73.71,73.74,73.62,73.62,15804.0,61.0839,61.1088,61.0093,61.0093,15804.0
2020-08-14 15:00:00,73.62,73.67,73.5,73.5,14095.0,61.0093,61.0507,60.9099,60.9099,14095.0
2020-08-14 15:30:00,73.48,73.59,73.35,73.57,67225.0,60.8933,60.9844,60.7856,60.9679,67225.0
2020-08-17 09:30:00,73.59,73.88,73.55,73.64,58463.0,60.9844,61.2248,60.9513,61.0259,58463.0
2020-08-17 10:00:00,73.65,73.72,73.47,73.61,15760.0,61.0342,61.0922,60.885,61.001,15760.0
2020-08-17 10:30:00,73.58,73.6,73.43,73.53,27172.0,60.9762,60.9927,60.8519,60.9347,27172.0
2020-08-17 11:00:00,73.57,73.64,73.4,73.64,24902.0,60.9679,61.0259,60.827,61.0259,24902.0
2020-08-17 11:30:00,73.62,73.75,73.62,73.71,32837.0,61.0093,61.117,61.0093,61.0839,32837.0
2020-08-17 12:00:00,73.71,73.8,73.66,73.72,23415.0,61.0839,61.1585,61.0425,61.0922,23415.0
2020-08-17 12:30:00,73.74,73.83,73.73,73.8,13678.0,61.1088,61.1833,61.1005,61.1585,13678.0
2020-08-17 13:00:00,73.79,73.8,73.67,73.72,20439.0,61.1502,61.1585,61.0507,61.0922,20439.0
2020-08-17 13:30:00,73.73,73.83,73.71,73.81,16751.0,61.1005,61.1833,61.0839,61.1668,16751.0
2020-08-17 14:00:00,73.83,73.88,73.78,73.85,17521.0,61.1833,61.2248,61.1419,61.1999,17521.0
2020-08-17 14:30:00,73.84,73.87,73.77,73.81,17464.0,61.1916,61.2165,61.1336,61.1668,17464.0
2020-08-17 15:00:00,73.81,73.84,73.74,73.75,17214.0,61.1668,61.1916,61.1088,61.117,17214.0
2020-08-17 15:30:00,73.76,73.83,73.58,73.59,85091.0,61.1253,61.1833,60.9762,60.9844,85091.0
2020-08-18 09:30:00,73.77,74.04,73.63,73.95,39697.0,61.1336,61.3574,61.0176,61.2828,39697.0
2020-08-18 10:00:00,73.94,73.96,73.5,73.56,47684.0,61.2745,61.2911,60.9099,60.9596,47684.0
2020-08-18 10:30:00,73.59,73.75,73.58,73.73,27320.0,60.9844,61.117,60.9762,61.1005,27320.0
2020-08-18 11:00:00,73.71,73.82,73.55,73.74,19802.0,61.0839,61.175,60.9513,61.1088,19802.0
2020-08-18 11:30:00,73.77,73.86,73.7,73.74,16683.0,61.1336,61.2082,61.0756,61.1088,16683.0
2020-08-18 12:00:00,73.7,73.7,73.51,73.55,17944.0,61.0756,61.0756,60.9181,60.9513,17944.0
2020-08-18 12:30:00,73.58,73.69,73.55,73.65,11420.0,60.9762,61.0673,60.9513,61.0342,11420.0
2020-08-18 13:00:00,73.65,73.7,73.61,73.66,11736.0,61.0342,61.0756,61.001,61.0425,11736.0
2020-08-18 13:30:00,73.66,73.79,73.66,73.77,12295.0,61.0425,61.1502,61.0425,61.1336,12295.0
2020-08-18 14:00:00,73.77,73.81,73.73,73.78,15437.0,61.1336,61.1668,61.1005,61.1419,15437.0
2020-08-18 14:30:00,73.78,73.85,73.7,73.77,28912.0,61.1419,61.1999,61.0756,61.1336,28912.0
2020-08-18 15:00:00,73.77,73.77,73.69,73.71,17879.0,61.1336,61.1336,61.0673,61.0839,17879.0
2020-08-18 15:30:00,73.72,73.91,73.66,73.91,117356.0,61.0922,61.2496,61.0425,61.2496,117356.0
2020-08-19 09:30:00,74.26,74.73,74.23,74.58,92448.0,61.5397,61.9292,61.5148,61.8049,92448.0
2020-08-19 10:00:00,74.57,74.68,74.34,74.51,28132.0,61.7966,61.8877,61.606,61.7469,28132.0
2020-08-19 10:30:00,74.52,74.7,74.41,74.7,29399.0,61.7551,61.9043,61.664,61.9043,29399.0
2020-08-19 11:00:00,74.67,74.71,74.48,74.64,25979.0,61.8794,61.9126,61.722,61.8546,25979.0
2020-08-19 11:30:00,74.63,74.73,74.61,74.62,31501.0,61.8463,61.9292,61.8297,61.838,31501.0
2020-08-19 12:00:00,74.62,74.62,74.31,74.4,71851.0,61.838,61.838,61.5811,61.6557,71851.0
2020-08-19 12:30:00,74.43,74.56,74.37,74.39,16849.0,61.6806,61.7883,61.6308,61.6474,16849.0
2020-08-19 13:00:00,74.38,74.46,74.37,74.42,16320.0,61.6391,61.7054,61.6308,61.6723,16320.0
2020-08-19 13:30:00,74.41,74.43,74.29,74.37,21978.0,61.664,61.6806,61.5645,61.6308,21978.0
2020-08-19 14:00:00,74.38,74.42,74.17,74.29,51042.0,61.6391,61.6723,61.4651,61.5645,51042.0
2020-08-19 14:30:00,74.29,74.3,74.17,74.25,14213.0,61.5645,61.5728,61.4651,61.5314,14213.0
2020-08-19 15:00:00,74.25,74.28,74.02,74.03,18779.0,61.5314,61.5563,61.3408,61.3491,18779.0
2020-08-19 15:30:00,74.03,74.06,73.88,73.9,77575.0,61.3491,61.3739,61.2248,61.2413,77575.0
2020-08-20 09:30:00,73.33,73.66,73.23,73.62,77343.0,60.769,61.0425,60.6861,61.0093,77343.0
2020-08-20 10:00:00,73.59,73.71,73.46,73.65,37110.0,60.9844,61.0839,60.8767,61.0342,37110.0
2020-08-20 10:30:00,73.65,73.91,73.62,73.83,37280.0,61.0342,61.2496,61.0093,61.1833,37280.0
2020-08-20 11:00:00,73.82,73.97,73.78,73.95,30644.0,61.175,61.2994,61.1419,61.2828,30644.0
2020-08-20 11:30:00,73.93,74.01,73.81,74.01,27429.0,61.2662,61.3325,61.1668,61.3325,27429.0
2020-08-20 12:00:00,74.02,74.21,73.99,74.21,22325.0,61.3408,61.4982,61.3159,61.4982,22325.0
2020-08-20 12:30:00,74.2,74.25,74.13,74.22,16870.0,61.49,61.5314,61.4319,61.5065,16870.0
2020-08-20 13:00:00,74.24,74.36,74.23,74.34,15423.0,61.5231,61.6225,61.5148,61.606,15423.0
2020-08-20 13:30:00,74.35,74.38,74.25,74.29,21638.0,61.6143,61.6391,61.5314,61.5645,21638.0
2020-08-20 14:00:00,74.31,74.45,74.29,74.45,27813.0,61.5811,61.6971,61.5645,61.6971,27813.0
2020-08-20 14:30:00,74.44,74.48,74.36,74.4,27020.0,61.6888,61.722,61.6225,61.6557,27020.0
2020-08-20 15:00:00,74.37,74.52,74.24,74.28,30565.0,61.6308,61.7551,61.5231,61.5563,30565.0
2020-08-20 15:30:00,74.26,74.53,74.22,74.32,98805.0,61.5397,61.7634,61.5065,61.5894,98805.0
2020-08-21 09:30:00,73.83,74.04,73.65,73.84,36392.0,61.1833,61.3574,61.0342,61.1916,36392.0
2020-08-21 10:00:00,73.84,73.89,73.75,73.89,14877.0,61.1916,61.2331,61.117,61.2331,14877.0
2020-08-21 10:30:00,73.86,73.96,73.81,73.92,18380.0,61.2082,61.2911,61.1668,61.2579,18380.0
2020-08-21 11:00:00,73.95,74.11,73.87,73.93,15182.0,61.2828,61.4154,61.2165,61.2662,15182.0
2020-08-21 11:30:00,73.96,74.02,73.91,73.91,14500.0,61.2911,61.3408,61.2496,61.2496,14500.0
2020-08-21 12:00:00,73.9,73.97,73.9,73.96,13755.0,61.2413,61.2994,61.2413,61.2911,13755.0
2020-08-21 12:30:00,73.95,73.95,73.8,73.81,12022.0,61.2828,61.2828,61.1585,61.1668,12022.0
2020-08-21 13:00:00,73.81,73.87,73.77,73.84,10775.0,61.1668,61.2165,61.1336,61.1916,10775.0
2020-08-21 13:30:00,73.83,73.97,73.8,73.95,9686.0,61.1833,61.2994,61.1585,61.2828,9686.0
2020-08-21 14:00:00,73.95,74.16,73.95,74.13,16910.0,61.2828,61.4568,61.2828,61.4319,16910.0
2020-08-21 14:30:00,74.12,74.31,74.12,74.31,15878.0,61.4237,61.5811,61.4237,61.5811,15878.0
2020-08-21 15:00:00,74.29,74.34,74.16,74.18,13558.0,61.5645,61.606,61.4568,61.4734,13558.0
2020-08-21 15:30:00,74.19,74.33,74.19,74.32,39201.0,61.4817,61.5977,61.4817,61.5894,39201.0
2020-08-24 09:30:00,74.59,75.05,74.59,74.95,48461.0,61.8132,62.1944,61.8132,62.1115,48461.0
2020-08-24 10:00:00,74.92,75.22,74.85,75.06,42217.0,62.0866,62.3352,62.0286,62.2026,42217.0
2020-08-24 10:30:00,75.05,75.21,75.04,75.2,28445.0,62.1944,62.3269,62.1861,62.3187,28445.0
2020-08-24 11:00:00,75.21,75.22,75.06,75.15,27152.0,62.3269,62.3352,62.2026,62.2772,27152.0
2020-08-24 11:30:00,75.15,75.17,74.9,74.94,20067.0,62.2772,62.2938,62.07,62.1032,20067.0
2020-08-24 12:00:00,74.93,74.93,74.78,74.8,14604.0,62.0949,62.0949,61.9706,61.9872,14604.0
2020-08-24 12:30:00,74.8,74.84,74.65,74.73,24792.0,61.9872,62.0203,61.8629,61.9292,24792.0
2020-08-24 13:00:00,74.78,74.84,74.69,74.74,20137.0,61.9706,62.0203,61.896,61.9375,20137.0
2020-08-24 13:30:00,74.75,74.81,74.66,74.66,21849.0,61.9457,61.9955,61.8712,61.8712,21849.0
2020-08-24 14:00:00,74.66,74.77,74.56,74.77,22246.0,61.8712,61.9623,61.7883,61.9623,22246.0
2020-08-24 14:30:00,74.76,74.92,74.74,74.85,27321.0,61.954,62.0866,61.9375,62.0286,27321.0
2020-08-24 15:00:00,74.85,74.9,74.63,74.78,26198.0,62.0286,62.07,61.8463,61.9706,26198.0
2020-08-24 15:30:00,74.78,74.92,74.76,74.91,100949.0,61.9706,62.0866,61.954,62.0783,100949.0
2020-08-25 09:30:00,75.44,75.59,75.12,75.39,77272.0,62.5176,62.6419,62.2524,62.4761,77272.0
2020-08-25 10:00:00,75.38,75.53,75.24,75.53,34876.0,62.4678,62.5921,62.3518,62.5921,34876.0
2020-08-25 10:30:00,75.52,75.52,75.23,75.23,32767.0,62.5838,62.5838,62.3435,62.3435,32767.0
2020-08-25 11:00:00,75.25,75.38,75.21,75.31,27552.0,62.3601,62.4678,62.3269,62.4098,27552.0
2020-08-25 11:30:00,75.32,75.39,75.29,75.29,19018.0,62.4181,62.4761,62.3932,62.3932,19018.0
2020-08-25 12:00:00,75.29,75.32,75.1,75.29,25364.0,62.3932,62.4181,62.2358,62.3932,25364.0
2020-08-25 12:30:00,75.29,75.32,75.24,75.28,22493.0,62.3932,62.4181,62.3518,62.385,22493.0
2020-08-25 13:00:00,75.29,75.35,75.29,75.34,12386.0,62.3932,62.443,62.3932,62.4347,12386.0
2020-08-25 13:30:00,75.34,75.46,75.34,75.36,17700.0,62.4347,62.5341,62.4347,62.4513,17700.0
2020-08-25 14:00:00,75.35,75.61,75.35,75.61,17672.0,62.443,62.6584,62.443,62.6584,17672.0
2020-08-25 14:30:00,75.6,75.69,75.56,75.65,27762.0,62.6501,62.7247,62.617,62.6916,27762.0
2020-08-25 15:00:00,75.64,75.81,75.62,75.78,24430.0,62.6833,62.8242,62.6667,62.7993,24430.0
2020-08-25 15:30:00,75.79,76.03,75.76,75.96,111851.0,62.8076,63.0065,62.7827,62.9485,111851.0
2020-08-26 09:30:00,77.39,78.0,76.86,77.36,201124.0,64.1335,64.639,63.6943,64.1087,201124.0
2020-08-26 10:00:00,77.34,77.86,77.24,77.56,80979.0,64.0921,64.523,64.0092,64.2744,80979.0
2020-08-26 10:30:00,77.56,77.73,77.44,77.62,50496.0,64.2744,64.4153,64.175,64.3241,50496.0
2020-08-26 11:00:00,77.63,77.63,77.23,77.35,51728.0,64.3324,64.3324,64.0009,64.1004,51728.0
2020-08-26 11:30:00,77.35,77.37,76.98,77.17,54233.0,64.1004,64.117,63.7938,63.9512,54233.0
2020-08-26 12:00:00,77.17,77.29,77.05,77.25,29177.0,63.9512,64.0507,63.8518,64.0175,29177.0
2020-08-26 12:30:00,77.24,77.29,77.12,77.14,46232.0,64.0092,64.0507,63.9098,63.9263,46232.0
2020-08-26 13:00:00,77.15,77.48,77.15,77.42,29537.0,63.9346,64.2081,63.9346,64.1584,29537.0
2020-08-26 13:30:00,77.42,77.48,77.22,77.43,34379.0,64.1584,64.2081,63.9926,64.1667,34379.0
2020-08-26 14:00:00,77.41,77.45,77.29,77.37,69368.0,64.1501,64.1832,64.0507,64.117,69368.0
2020-08-26 14:30:00,77.4,77.4,77.22,77.23,50197.0,64.1418,64.1418,63.9926,64.0009,50197.0
2020-08-26 15:00:00,77.2,77.38,77.17,77.3,46836.0,63.9761,64.1252,63.9512,64.0589,46836.0
2020-08-26 15:30:00,77.3,77.31,77.06,77.12,139593.0,64.0589,64.0672,63.8601,63.9098,139593.0
2020-08-27 09:30:00,77.46,77.8,77.3,77.72,75339.0,64.1915,64.4733,64.0589,64.407,75339.0
2020-08-27 10:00:00,77.76,77.76,77.41,77.65,42116.0,64.4401,64.4401,64.1501,64.349,42116.0
2020-08-27 10:30:00,77.66,77.72,77.35,77.62,29502.0,64.3573,64.407,64.1004,64.3241,29502.0
2020-08-27 11:00:00,77.61,77.71,77.42,77.7,34646.0,64.3158,64.3987,64.1584,64.3904,34646.0
2020-08-27 11:30:00,77.75,77.98,77.64,77.84,40281.0,64.4319,64.6225,64.3407,64.5064,40281.0
2020-08-27 12:00:00,77.86,77.9,77.64,77.65,22942.0,64.523,64.5562,64.3407,64.349,22942.0
2020-08-27 12:30:00,77.65,77.65,77.35,77.41,39351.0,64.349,64.349,64.1004,64.1501,39351.0
2020-08-27 13:00:00,77.42,77.69,77.36,77.62,19204.0,64.1584,64.3821,64.1087,64.3241,19204.0
2020-08-27 13:30:00,77.62,77.65,77.48,77.63,13786.0,64.3241,64.349,64.2081,64.3324,13786.0
2020-08-27 14:00:00,77.63,77.71,77.63,77.68,22353.0,64.3324,64.3987,64.3324,64.3739,22353.0
2020-08-27 14:30:00,77.68,77.73,77.52,77.61,27861.0,64.3739,64.4153,64.2413,64.3158,27861.0
2020-08-27 15:00:00,77.6,77.71,77.55,77.64,33843.0,64.3076,64.3987,64.2661,64.3407,33843.0
2020-08-27 15:30:00,77.65,77.68,77.55,77.58,89589.0,64.349,64.3739,64.2661,64.291,89589.0
2020-08-28 09:30:00,78.05,78.31,77.36,77.37,73688.0,64.6805,64.8959,64.1087,64.117,73688.0
2020-08-28 10:00:00,77.37,77.37,77.02,77.11,21841.0,64.117,64.117,63.8269,63.9015,21841.0
2020-08-28 10:30:00,77.03,77.41,76.9,77.07,23524.0,63.8352,64.1501,63.7275,63.8683,23524.0
2020-08-28 11:00:00,77.09,77.22,76.94,77.11,26073.0,63.8849,63.9926,63.7606,63.9015,26073.0
2020-08-28 11:30:00,77.1,77.26,77.04,77.17,15112.0,63.8932,64.0258,63.8435,63.9512,15112.0
2020-08-28 12:00:00,77.14,77.22,77.08,77.11,10058.0,63.9263,63.9926,63.8766,63.9015,10058.0
2020-08-28 12:30:00,77.11,77.19,77.0,77.19,10799.0,63.9015,63.9678,63.8103,63.9678,10799.0
2020-08-28 13:00:00,77.18,77.28,76.94,76.94,9012.0,63.9595,64.0424,63.7606,63.7606,9012.0
2020-08-28 13:30:00,76.92,77.14,76.91,77.14,19356.0,63.744,63.9263,63.7357,63.9263,19356.0
2020-08-28 14:00:00,77.18,77.25,77.17,77.23,17916.0,63.9595,64.0175,63.9512,64.0009,17916.0
2020-08-28 14:30:00,77.23,77.27,77.14,77.25,12497.0,64.0009,64.0341,63.9263,64.0175,12497.0
2020-08-28 15:00:00,77.27,77.52,77.25,77.5,24532.0,64.0341,64.2413,64.0175,64.2247,24532.0
2020-08-28 15:30:00,77.49,77.49,77.14,77.16,73464.0,64.2164,64.2164,63.9263,63.9429,73464.0
2020-08-31 09:30:00,77.26,77.36,76.85,76.88,55310.0,64.0258,64.1087,63.686,63.7109,55310.0
2020-08-31 10:00:00,76.92,77.04,76.8,76.91,30851.0,63.744,63.8435,63.6446,63.7357,30851.0
2020-08-31 10:30:00,76.9,77.1,76.74,76.88,21418.0,63.7275,63.8932,63.5949,63.7109,21418.0
2020-08-31 11:00:00,76.89,76.91,76.29,76.31,31020.0,63.7192,63.7357,63.222,63.2385,31020.0
2020-08-31 11:30:00,76.31,76.74,76.31,76.62,30448.0,63.2385,63.5949,63.2385,63.4954,30448.0
2020-08-31 12:00:00,76.62,76.66,76.5,76.59,11588.0,63.4954,63.5286,63.396,63.4706,11588.0
2020-08-31 12:30:00,76.57,76.59,76.45,76.48,9862.0,63.454,63.4706,63.3545,63.3794,9862.0
2020-08-31 13:00:00,76.49,76.53,76.47,76.5,20339.0,63.3877,63.4208,63.3711,63.396,20339.0
2020-08-31 13:30:00,76.48,76.62,76.46,76.5,31812.0,63.3794,63.4954,63.3628,63.396,31812.0
2020-08-31 14:00:00,76.5,76.56,76.47,76.49,17028.0,63.396,63.4457,63.3711,63.3877,17028.0
2020-08-31 14:30:00,76.5,76.73,76.47,76.68,35196.0,63.396,63.5866,63.3711,63.5451,35196.0
2020-08-31 15:00:00,76.65,76.69,76.56,76.63,20091.0,63.5203,63.5534,63.4457,63.5037,20091.0
2020-08-31 15:30:00,76.63,76.66,76.08,76.12,156756.0,63.5037,63.5286,63.0479,63.0811,156756.0
2020-09-01 09:30:00,75.86,76.03,75.47,75.74,70917.0,62.8656,63.0065,62.5424,62.7662,70917.0
2020-09-01 10:00:00,75.76,76.04,75.54,76.04,41977.0,62.7827,63.0148,62.6004,63.0148,41977.0
2020-09-01 10:30:00,76.08,76.08,75.8,75.88,20527.0,63.0479,63.0479,62.8159,62.8822,20527.0
2020-09-01 11:00:00,75.86,75.99,75.78,75.79,24787.0,62.8656,62.9733,62.7993,62.8076,24787.0
2020-09-01 11:30:00,75.79,76.02,75.79,75.92,19774.0,62.8076,62.9982,62.8076,62.9153,19774.0
2020-09-01 12:00:00,75.91,75.92,75.69,75.72,11674.0,62.907,62.9153,62.7247,62.7496,11674.0
2020-09-01 12:30:00,75.68,75.82,75.68,75.8,20583.0,62.7164,62.8325,62.7164,62.8159,20583.0
2020-09-01 13:00:00,75.78,75.83,75.63,75.63,16868.0,62.7993,62.8407,62.675,62.675,16868.0
2020-09-01 13:30:00,75.61,75.66,75.54,75.54,14765.0,62.6584,62.6999,62.6004,62.6004,14765.0
2020-09-01 14:00:00,75.53,75.54,75.4,75.44,50373.0,62.5921,62.6004,62.4844,62.5176,50373.0
2020-09-01 14:30:00,75.44,75.69,75.42,75.62,21596.0,62.5176,62.7247,62.501,62.6667,21596.0
2020-09-01 15:00:00,75.63,75.7,75.53,75.64,31251.0,62.675,62.733,62.5921,62.6833,31251.0
2020-09-01 15:30:00,75.63,75.87,75.57,75.79,105764.0,62.675,62.8739,62.6253,62.8076,105764.0
2020-09-02 09:30:00,75.69,76.41,75.69,76.41,60835.0,62.7247,63.3214,62.7247,63.3214,60835.0
2020-09-02 10:00:00,76.4,76.43,76.1,76.21,41645.0,63.3131,63.338,63.0645,63.1557,41645.0
2020-09-02 10:30:00,76.29,76.31,75.95,76.21,42058.0,63.222,63.2385,62.9402,63.1557,42058.0
2020-09-02 11:00:00,76.26,76.39,76.14,76.19,42241.0,63.1971,63.3048,63.0976,63.1391,42241.0
2020-09-02 11:30:00,76.22,76.38,76.17,76.3,66051.0,63.1639,63.2965,63.1225,63.2302,66051.0
2020-09-02 12:00:00,76.31,76.31,76.08,76.27,20718.0,63.2385,63.2385,63.0479,63.2054,20718.0
2020-09-02 12:30:00,76.27,76.27,76.1,76.19,24055.0,63.2054,63.2054,63.0645,63.1391,24055.0
2020-09-02 13:00:00,76.17,76.19,76.0,76.12,27344.0,63.1225,63.1391,62.9816,63.0811,27344.0
2020-09-02 13:30:00,76.12,76.12,75.88,75.94,28186.0,63.0811,63.0811,62.8822,62.9319,28186.0
2020-09-02 14:00:00,75.92,75.93,75.75,75.78,20679.0,62.9153,62.9236,62.7744,62.7993,20679.0
2020-09-02 14:30:00,75.78,75.78,75.67,75.7,17828.0,62.7993,62.7993,62.7082,62.733,17828.0
2020-09-02 15:00:00,75.7,75.84,75.66,75.82,22185.0,62.733,62.849,62.6999,62.8325,22185.0
2020-09-02 15:30:00,75.81,76.01,75.78,75.91,118603.0,62.8242,62.9899,62.7993,62.907,118603.0
2020-09-03 09:30:00,76.0,76.1,75.74,75.91,71450.0,62.9816,63.0645,62.7662,62.907,71450.0
2020-09-03 10:00:00,75.92,76.06,75.31,75.5,42841.0,62.9153,63.0313,62.4098,62.5673,42841.0
2020-09-03 10:30:00,75.54,75.82,75.46,75.47,49211.0,62.6004,62.8325,62.5341,62.5424,49211.0
2020-09-03 11:00:00,75.45,75.45,74.63,74.8,56989.0,62.5258,62.5258,61.8463,61.9872,56989.0
2020-09-03 11:30:00,74.77,75.2,74.65,74.88,31226.0,61.9623,62.3187,61.8629,62.0535,31226.0
2020-09-03 12:00:00,74.9,75.08,74.8,75.01,21177.0,62.07,62.2192,61.9872,62.1612,21177.0
2020-09-03 12:30:00,74.97,75.04,74.72,74.77,25311.0,62.1281,62.1861,61.9209,61.9623,25311.0
2020-09-03 13:00:00,74.71,74.86,74.63,74.78,27369.0,61.9126,62.0369,61.8463,61.9706,27369.0
2020-09-03 13:30:00,74.71,74.77,74.52,74.68,18738.0,61.9126,61.9623,61.7551,61.8877,18738.0
2020-09-03 14:00:00,74.68,74.81,74.61,74.7,18394.0,61.8877,61.9955,61.8297,61.9043,18394.0
2020-09-03 14:30:00,74.68,74.85,74.46,74.46,18300.0,61.8877,62.0286,61.7054,61.7054,18300.0
2020-09-03 15:00:00,74.47,74.7,74.4,74.47,28999.0,61.7137,61.9043,61.6557,61.7137,28999.0
2020-09-03 15:30:00,74.47,74.58,74.29,74.5,92063.0,61.7137,61.8049,61.5645,61.7386,92063.0
2020-09-04 09:30:00,75.21,75.49,74.67,74.99,106702.0,62.3269,62.559,61.8794,62.1446,106702.0
2020-09-04 10:00:00,75.01,75.3,74.66,74.66,41149.0,62.1612,62.4015,61.8712,61.8712,41149.0
2020-09-04 10:30:00,74.69,74.81,74.24,74.38,58017.0,61.896,61.9955,61.5231,61.6391,58017.0
2020-09-04 11:00:00,74.39,74.44,73.85,73.96,26323.0,61.6474,61.6888,61.1999,61.2911,26323.0
2020-09-04 11:30:00,73.97,74.17,73.72,74.1,33932.0,61.2994,61.4651,61.0922,61.4071,33932.0
2020-09-04 12:00:00,74.12,74.31,74.04,74.31,28827.0,61.4237,61.5811,61.3574,61.5811,28827.0
2020-09-04 12:30:00,74.27,74.53,74.21,74.46,22863.0,61.548,61.7634,61.4982,61.7054,22863.0
2020-09-04 13:00:00,74.47,74.5,74.27,74.29,21816.0,61.7137,61.7386,61.548,61.5645,21816.0
2020-09-04 13:30:00,74.31,74.4,74.18,74.21,27091.0,61.5811,61.6557,61.4734,61.4982,27091.0
2020-09-04 14:00:00,74.2,74.29,74.12,74.22,32084.0,61.49,61.5645,61.4237,61.5065,32084.0
2020-09-04 14:30:00,74.22,74.55,74.19,74.54,40467.0,61.5065,61.78,61.4817,61.7717,40467.0
2020-09-04 15:00:00,74.51,74.6,74.38,74.51,70324.0,61.7469,61.8214,61.6391,61.7469,70324.0
2020-09-04 15:30:00,74.5,74.5,74.22,74.23,89685.0,61.7386,61.7386,61.5065,61.5148,89685.0
2020-09-08 09:30:00,73.28,73.35,72.63,73.03,127550.0,60.7275,60.7856,60.1889,60.5204,127550.0
2020-09-08 10:00:00,73.03,73.09,72.76,72.99,29905.0,60.5204,60.5701,60.2966,60.4872,29905.0
2020-09-08 10:30:00,73.05,73.11,72.61,72.69,32565.0,60.5369,60.5867,60.1723,60.2386,32565.0
2020-09-08 11:00:00,72.69,73.04,72.6,72.87,47165.0,60.2386,60.5287,60.164,60.3878,47165.0
2020-09-08 11:30:00,72.88,72.91,72.66,72.81,20736.0,60.3961,60.4209,60.2137,60.3381,20736.0
2020-09-08 12:00:00,72.8,73.0,72.8,72.94,29808.0,60.3298,60.4955,60.3298,60.4458,29808.0
2020-09-08 12:30:00,72.95,73.06,72.92,73.0,31353.0,60.4541,60.5452,60.4292,60.4955,31353.0
2020-09-08 13:00:00,72.99,73.04,72.95,73.01,26519.0,60.4872,60.5287,60.4541,60.5038,26519.0
2020-09-08 13:30:00,73.01,73.13,72.93,72.93,19734.0,60.5038,60.6032,60.4375,60.4375,19734.0
2020-09-08 14:00:00,72.92,73.06,72.87,72.87,26448.0,60.4292,60.5452,60.3878,60.3878,26448.0
2020-09-08 14:30:00,72.85,72.86,72.63,72.81,36726.0,60.3712,60.3795,60.1889,60.3381,36726.0
2020-09-08 15:00:00,72.8,72.89,72.68,72.87,37826.0,60.3298,60.4044,60.2303,60.3878,37826.0
2020-09-08 15:30:00,72.87,73.0,72.71,72.76,113086.0,60.3878,60.4955,60.2552,60.2966,113086.0
2020-09-09 09:30:00,73.24,73.76,73.21,73.7,68374.0,60.6944,61.1253,60.6695,61.0756,68374.0
2020-09-09 10:00:00,73.73,73.88,73.57,73.76,45985.0,61.1005,61.2248,60.9679,61.1253,45985.0
2020-09-09 10:30:00,73.71,73.88,73.61,73.83,48835.0,61.0839,61.2248,61.001,61.1833,48835.0
2020-09-09 11:00:00,73.92,74.23,73.91,74.2,68685.0,61.2579,61.5148,61.2496,61.49,68685.0
2020-09-09 11:30:00,74.21,74.26,74.09,74.13,28326.0,61.4982,61.5397,61.3988,61.4319,28326.0
2020-09-09 12:00:00,74.15,74.25,74.11,74.11,20574.0,61.4485,61.5314,61.4154,61.4154,20574.0
2020-09-09 12:30:00,74.12,74.12,73.92,73.94,25633.0,61.4237,61.4237,61.2579,61.2745,25633.0
2020-09-09 13:00:00,73.94,74.13,73.92,74.11,26636.0,61.2745,61.4319,61.2579,61.4154,26636.0
2020-09-09 13:30:00,74.11,74.31,74.06,74.16,20036.0,61.4154,61.5811,61.3739,61.4568,20036.0
2020-09-09 14:00:00,74.22,74.26,74.13,74.2,14410.0,61.5065,61.5397,61.4319,61.49,14410.0
2020-09-09 14:30:00,74.21,74.28,74.12,74.14,15725.0,61.4982,61.5563,61.4237,61.4402,15725.0
2020-09-09 15:00:00,74.15,74.24,74.13,74.21,30711.0,61.4485,61.5231,61.4319,61.4982,30711.0
2020-09-09 15:30:00,74.19,74.27,74.02,74.02,113225.0,61.4817,61.548,61.3408,61.3408,113225.0
2020-09-10 09:30:00,74.43,74.43,73.98,74.01,29727.0,61.6806,61.6806,61.3076,61.3325,29727.0
2020-09-10 10:00:00,74.03,74.09,73.84,73.9,21798.0,61.3491,61.3988,61.1916,61.2413,21798.0
2020-09-10 10:30:00,73.84,73.96,73.59,73.59,33878.0,61.1916,61.2911,60.9844,60.9844,33878.0
2020-09-10 11:00:00,73.62,73.95,73.61,73.87,18713.0,61.0093,61.2828,61.001,61.2165,18713.0
2020-09-10 11:30:00,73.86,73.9,73.66,73.68,27659.0,61.2082,61.2413,61.0425,61.059,27659.0
2020-09-10 12:00:00,73.65,73.78,73.6,73.68,12672.0,61.0342,61.1419,60.9927,61.059,12672.0
2020-09-10 12:30:00,73.69,73.74,73.47,73.61,13619.0,61.0673,61.1088,60.885,61.001,13619.0
2020-09-10 13:00:00,73.59,73.69,73.56,73.56,9181.0,60.9844,61.0673,60.9596,60.9596,9181.0
2020-09-10 13:30:00,73.57,73.62,73.44,73.51,11087.0,60.9679,61.0093,60.8601,60.9181,11087.0
2020-09-10 14:00:00,73.5,73.61,73.23,73.23,16000.0,60.9099,61.001,60.6861,60.6861,16000.0
2020-09-10 14:30:00,73.22,73.4,73.18,73.23,23583.0,60.6778,60.827,60.6447,60.6861,23583.0
2020-09-10 15:00:00,73.22,73.22,72.92,73.04,28891.0,60.6778,60.6778,60.4292,60.5287,28891.0
2020-09-10 15:30:00,73.0,73.29,72.85,73.02,90909.0,60.4955,60.7358,60.3712,60.5121,90909.0
2020-09-11 09:30:00,73.25,73.8,73.12,73.65,50173.0,60.7027,61.1585,60.595,61.0342,50173.0
2020-09-11 10:00:00,73.63,73.9,73.63,73.8,35951.0,61.0176,61.2413,61.0176,61.1585,35951.0
2020-09-11 10:30:00,73.85,73.94,73.75,73.86,23848.0,61.1999,61.2745,61.117,61.2082,23848.0
2020-09-11 11:00:00,73.86,74.0,73.85,73.89,24065.0,61.2082,61.3242,61.1999,61.2331,24065.0
2020-09-11 11:30:00,73.87,73.91,73.76,73.86,15239.0,61.2165,61.2496,61.1253,61.2082,15239.0
2020-09-11 12:00:00,73.84,74.03,73.84,73.97,22279.0,61.1916,61.3491,61.1916,61.2994,22279.0
2020-09-11 12:30:00,73.95,73.95,73.73,73.8,19298.0,61.2828,61.2828,61.1005,61.1585,19298.0
2020-09-11 13:00:00,73.81,73.83,73.46,73.46,14044.0,61.1668,61.1833,60.8767,60.8767,14044.0
2020-09-11 13:30:00,73.47,73.6,73.35,73.35,25002.0,60.885,60.9927,60.7856,60.7856,25002.0
2020-09-11 14:00:00,73.36,73.6,73.35,73.45,16278.0,60.7938,60.9927,60.7856,60.8684,16278.0
2020-09-11 14:30:00,73.45,73.69,73.45,73.69,20330.0,60.8684,61.0673,60.8684,61.0673,20330.0
2020-09-11 15:00:00,73.68,73.73,73.46,73.71,19574.0,61.059,61.1005,60.8767,61.0839,19574.0
2020-09-11 15:30:00,73.7,73.83,73.65,73.72,94094.0,61.0756,61.1833,61.0342,61.0922,94094.0
2020-09-14 09:30:00,74.1,74.35,74.07,74.31,54873.0,61.4071,61.6143,61.3822,61.5811,54873.0
2020-09-14 10:00:00,74.35,74.39,74.14,74.22,26412.0,61.6143,61.6474,61.4402,61.5065,26412.0
2020-09-14 10:30:00,74.23,74.3,74.17,74.28,29204.0,61.5148,61.5728,61.4651,61.5563,29204.0
2020-09-14 11:00:00,74.25,74.25,74.13,74.21,15464.0,61.5314,61.5314,61.4319,61.4982,15464.0
2020-09-14 11:30:00,74.25,74.32,74.19,74.2,16388.0,61.5314,61.5894,61.4817,61.49,16388.0
2020-09-14 12:00:00,74.22,74.31,74.17,74.25,8652.0,61.5065,61.5811,61.4651,61.5314,8652.0
2020-09-14 12:30:00,74.25,74.3,74.16,74.25,8447.0,61.5314,61.5728,61.4568,61.5314,8447.0
2020-09-14 13:00:00,74.26,74.27,74.1,74.1,11251.0,61.5397,61.548,61.4071,61.4071,11251.0
2020-09-14 13:30:00,74.11,74.13,73.94,73.97,18356.0,61.4154,61.4319,61.2745,61.2994,18356.0
2020-09-14 14:00:00,73.99,74.15,73.96,74.13,28791.0,61.3159,61.4485,61.2911,61.4319,28791.0
2020-09-14 14:30:00,74.14,74.19,73.91,74.01,33438.0,61.4402,61.4817,61.2496,61.3325,33438.0
2020-09-14 15:00:00,73.99,74.0,73.85,73.97,20379.0,61.3159,61.3242,61.1999,61.2994,20379.0
2020-09-14 15:30:00,73.97,74.3,73.96,74.23,91251.0,61.2994,61.5728,61.2911,61.5148,91251.0
2020-09-15 09:30:00,74.52,74.7,74.18,74.32,48691.0,61.7551,61.9043,61.4734,61.5894,48691.0
2020-09-15 10:00:00,74.31,74.58,74.29,74.48,30644.0,61.5811,61.8049,61.5645,61.722,30644.0
2020-09-15 10:30:00,74.49,74.56,74.37,74.51,17375.0,61.7303,61.7883,61.6308,61.7469,17375.0
2020-09-15 11:00:00,74.51,74.52,74.43,74.5,18221.0,61.7469,61.7551,61.6806,61.7386,18221.0
2020-09-15 11:30:00,74.48,74.49,74.4,74.4,13268.0,61.722,61.7303,61.6557,61.6557,13268.0
2020-09-15 12:00:00,74.43,74.49,74.39,74.44,15728.0,61.6806,61.7303,61.6474,61.6888,15728.0
2020-09-15 12:30:00,74.44,74.45,74.37,74.43,11398.0,61.6888,61.6971,61.6308,61.6806,11398.0
2020-09-15 13:00:00,74.42,74.47,74.34,74.39,17366.0,61.6723,61.7137,61.606,61.6474,17366.0
2020-09-15 13:30:00,74.37,74.46,74.36,74.36,11322.0,61.6308,61.7054,61.6225,61.6225,11322.0
2020-09-15 14:00:00,74.37,74.39,74.32,74.33,16452.0,61.6308,61.6474,61.5894,61.5977,16452.0
2020-09-15 14:30:00,74.33,74.49,74.32,74.48,20626.0,61.5977,61.7303,61.5894,61.722,20626.0
2020-09-15 15:00:00,74.45,74.46,74.36,74.39,31387.0,61.6971,61.7054,61.6225,61.6474,31387.0
2020-09-15 15:30:00,74.38,74.44,74.24,74.43,80149.0,61.6391,61.6888,61.5231,61.6806,80149.0
2020-09-16 09:30:00,74.33,74.54,74.19,74.44,34174.0,61.5977,61.7717,61.4817,61.6888,34174.0
2020-09-16 10:00:00,74.45,74.69,74.45,74.48,43432.0,61.6971,61.896,61.6971,61.722,43432.0
2020-09-16 10:30:00,74.5,74.54,74.3,74.47,39508.0,61.7386,61.7717,61.5728,61.7137,39508.0
2020-09-16 11:00:00,74.44,74.53,74.41,74.53,20700.0,61.6888,61.7634,61.664,61.7634,20700.0
2020-09-16 11:30:00,74.46,74.48,74.3,74.33,20307.0,61.7054,61.722,61.5728,61.5977,20307.0
2020-09-16 12:00:00,74.32,74.51,74.29,74.5,17519.0,61.5894,61.7469,61.5645,61.7386,17519.0
2020-09-16 12:30:00,74.5,74.57,74.37,74.39,14240.0,61.7386,61.7966,61.6308,61.6474,14240.0
2020-09-16 13:00:00,74.33,74.33,74.17,74.21,15922.0,61.5977,61.5977,61.4651,61.4982,15922.0
2020-09-16 13:30:00,74.16,74.2,74.08,74.1,16068.0,61.4568,61.49,61.3905,61.4071,16068.0
2020-09-16 14:00:00,74.11,74.31,74.02,74.06,28472.0,61.4154,61.5811,61.3408,61.3739,28472.0
2020-09-16 14:30:00,74.06,74.25,73.89,73.91,27699.0,61.3739,61.5314,61.2331,61.2496,27699.0
2020-09-16 15:00:00,73.91,73.97,73.55,73.57,21041.0,61.2496,61.2994,60.9513,60.9679,21041.0
2020-09-16 15:30:00,73.56,73.63,73.33,73.4,67266.0,60.9596,61.0176,60.769,60.827,67266.0
2020-09-17 09:30:00,72.73,73.12,72.47,73.08,71287.0,60.2718,60.595,60.0563,60.5618,71287.0
2020-09-17 10:00:00,73.06,73.3,73.05,73.22,23465.0,60.5452,60.7441,60.5369,60.6778,23465.0
2020-09-17 10:30:00,73.25,73.49,73.18,73.36,19959.0,60.7027,60.9016,60.6447,60.7938,19959.0
2020-09-17 11:00:00,73.36,73.56,73.36,73.42,19052.0,60.7938,60.9596,60.7938,60.8436,19052.0
2020-09-17 11:30:00,73.43,73.5,73.19,73.21,12160.0,60.8519,60.9099,60.653,60.6695,12160.0
2020-09-17 12:00:00,73.18,73.24,73.08,73.11,11465.0,60.6447,60.6944,60.5618,60.5867,11465.0
2020-09-17 12:30:00,73.09,73.21,73.07,73.19,9677.0,60.5701,60.6695,60.5535,60.653,9677.0
2020-09-17 13:00:00,73.17,73.23,73.08,73.21,6177.0,60.6364,60.6861,60.5618,60.6695,6177.0
2020-09-17 13:30:00,73.21,73.29,73.16,73.16,11738.0,60.6695,60.7358,60.6281,60.6281,11738.0
2020-09-17 14:00:00,73.19,73.42,73.18,73.24,11737.0,60.653,60.8436,60.6447,60.6944,11737.0
2020-09-17 14:30:00,73.24,73.26,73.16,73.23,6864.0,60.6944,60.711,60.6281,60.6861,6864.0
2020-09-17 15:00:00,73.25,73.3,73.15,73.19,15669.0,60.7027,60.7441,60.6198,60.653,15669.0
2020-09-17 15:30:00,73.17,73.39,73.17,73.29,70089.0,60.6364,60.8187,60.6364,60.7358,70089.0
2020-09-18 09:30:00,73.13,73.18,72.72,72.89,26763.0,60.6032,60.6447,60.2635,60.4044,26763.0
2020-09-18 10:00:00,72.88,73.15,72.73,73.15,16009.0,60.3961,60.6198,60.2718,60.6198,16009.0
2020-09-18 10:30:00,73.19,73.2,73.01,73.09,11823.0,60.653,60.6612,60.5038,60.5701,11823.0
2020-09-18 11:00:00,73.09,73.09,72.96,72.96,10729.0,60.5701,60.5701,60.4624,60.4624,10729.0
2020-09-18 11:30:00,73.02,73.07,72.95,72.98,21415.0,60.5121,60.5535,60.4541,60.4789,21415.0
2020-09-18 12:00:00,73.0,73.02,72.86,72.89,18008.0,60.4955,60.5121,60.3795,60.4044,18008.0
2020-09-18 12:30:00,72.87,72.88,72.69,72.69,15080.0,60.3878,60.3961,60.2386,60.2386,15080.0
2020-09-18 13:00:00,72.69,72.69,72.44,72.44,12541.0,60.2386,60.2386,60.0314,60.0314,12541.0
2020-09-18 13:30:00,72.41,72.51,72.36,72.48,17253.0,60.0066,60.0894,59.9651,60.0646,17253.0
2020-09-18 14:00:00,72.48,72.64,72.45,72.58,14607.0,60.0646,60.1972,60.0397,60.1475,14607.0
2020-09-18 14:30:00,72.6,72.66,72.54,72.66,9005.0,60.164,60.2137,60.1143,60.2137,9005.0
2020-09-18 15:00:00,72.68,72.68,72.41,72.46,41938.0,60.2303,60.2303,60.0066,60.048,41938.0
2020-09-18 15:30:00,72.48,72.62,72.32,72.32,113062.0,60.0646,60.1806,59.932,59.932,113062.0
2020-09-21 09:30:00,71.28,71.28,70.48,70.93,81976.0,59.0701,59.0701,58.4072,58.7801,81976.0
2020-09-21 10:00:00,70.9,70.94,70.37,70.44,36538.0,58.7552,58.7884,58.316,58.374,36538.0
2020-09-21 10:30:00,70.39,70.39,70.02,70.04,29335.0,58.3326,58.3326,58.026,58.0425,29335.0
2020-09-21 11:00:00,70.02,70.37,70.02,70.09,25066.0,58.026,58.316,58.026,58.084,25066.0
2020-09-21 11:30:00,70.1,70.37,69.97,70.32,26598.0,58.0923,58.316,57.9845,58.2746,26598.0
2020-09-21 12:00:00,70.31,70.47,70.28,70.43,17360.0,58.2663,58.3989,58.2414,58.3657,17360.0
2020-09-21 12:30:00,70.44,70.44,70.25,70.27,16501.0,58.374,58.374,58.2166,58.2331,16501.0
2020-09-21 13:00:00,70.3,70.45,70.17,70.4,22089.0,58.258,58.3823,58.1503,58.3409,22089.0
2020-09-21 13:30:00,70.39,70.44,70.24,70.27,15674.0,58.3326,58.374,58.2083,58.2331,15674.0
2020-09-21 14:00:00,70.26,70.35,70.15,70.33,14867.0,58.2249,58.2994,58.1337,58.2829,14867.0
2020-09-21 14:30:00,70.32,70.32,70.09,70.13,25475.0,58.2746,58.2746,58.084,58.1171,25475.0
2020-09-21 15:00:00,70.15,70.65,70.15,70.59,30521.0,58.1337,58.5481,58.1337,58.4983,30521.0
2020-09-21 15:30:00,70.63,70.91,70.55,70.86,86792.0,58.5315,58.7635,58.4652,58.7221,86792.0
2020-09-22 09:30:00,71.0,71.59,70.94,71.17,53359.0,58.8381,59.327,58.7884,58.979,53359.0
2020-09-22 10:00:00,71.16,71.36,71.07,71.32,20140.0,58.9707,59.1364,58.8961,59.1033,20140.0
2020-09-22 10:30:00,71.35,71.36,70.73,70.75,19384.0,59.1281,59.1364,58.6143,58.6309,19384.0
2020-09-22 11:00:00,70.73,70.83,70.61,70.78,18469.0,58.6143,58.6972,58.5149,58.6558,18469.0
2020-09-22 11:30:00,70.8,70.81,70.54,70.56,30828.0,58.6724,58.6806,58.4569,58.4735,30828.0
2020-09-22 12:00:00,70.58,70.73,70.56,70.64,8784.0,58.49,58.6143,58.4735,58.5398,8784.0
2020-09-22 12:30:00,70.58,70.59,70.42,70.45,17697.0,58.49,58.4983,58.3574,58.3823,17697.0
2020-09-22 13:00:00,70.47,70.7,70.45,70.67,12010.0,58.3989,58.5895,58.3823,58.5646,12010.0
2020-09-22 13:30:00,70.65,70.82,70.62,70.76,19815.0,58.5481,58.6889,58.5232,58.6392,19815.0
2020-09-22 14:00:00,70.8,70.87,70.77,70.84,19221.0,58.6724,58.7304,58.6475,58.7055,19221.0
2020-09-22 14:30:00,70.86,70.92,70.8,70.8,12185.0,58.7221,58.7718,58.6724,58.6724,12185.0
2020-09-22 15:00:00,70.8,71.02,70.75,71.0,21433.0,58.6724,58.8547,58.6309,58.8381,21433.0
2020-09-22 15:30:00,70.99,71.16,70.85,70.85,72986.0,58.8298,58.9707,58.7138,58.7138,72986.0
2020-09-23 09:30:00,71.39,71.56,70.98,71.02,44262.0,59.1613,59.3022,58.8215,58.8547,44262.0
2020-09-23 10:00:00,70.95,71.04,70.76,70.96,25923.0,58.7967,58.8712,58.6392,58.8049,25923.0
2020-09-23 10:30:00,70.99,71.18,70.82,71.09,27454.0,58.8298,58.9873,58.6889,58.9127,27454.0
2020-09-23 11:00:00,71.08,71.27,71.03,71.05,30579.0,58.9044,59.0618,58.863,58.8795,30579.0
2020-09-23 11:30:00,71.06,71.18,70.96,70.97,15775.0,58.8878,58.9873,58.8049,58.8132,15775.0
2020-09-23 12:00:00,70.95,71.09,70.88,70.97,14499.0,58.7967,58.9127,58.7387,58.8132,14499.0
2020-09-23 12:30:00,70.94,71.02,70.84,71.02,18320.0,58.7884,58.8547,58.7055,58.8547,18320.0
2020-09-23 13:00:00,71.04,71.06,70.84,70.84,19253.0,58.8712,58.8878,58.7055,58.7055,19253.0
2020-09-23 13:30:00,70.83,70.83,70.64,70.69,20455.0,58.6972,58.6972,58.5398,58.5812,20455.0
2020-09-23 14:00:00,70.66,70.69,70.36,70.37,27170.0,58.5563,58.5812,58.3077,58.316,27170.0
2020-09-23 14:30:00,70.37,70.39,70.13,70.14,21776.0,58.316,58.3326,58.1171,58.1254,21776.0
2020-09-23 15:00:00,70.15,70.31,70.0,70.11,63174.0,58.1337,58.2663,58.0094,58.1005,63174.0
2020-09-23 15:30:00,70.09,70.15,69.93,70.0,120004.0,58.084,58.1337,57.9514,58.0094,120004.0
2020-09-24 09:30:00,69.75,70.2,69.47,69.85,106800.0,57.8022,58.1751,57.5702,57.8851,106800.0
2020-09-24 10:00:00,69.86,70.38,69.86,69.99,41476.0,57.8934,58.3243,57.8934,58.0011,41476.0
2020-09-24 10:30:00,70.03,70.2,69.8,70.17,26955.0,58.0343,58.1751,57.8437,58.1503,26955.0
2020-09-24 11:00:00,70.14,70.2,69.91,70.08,25646.0,58.1254,58.1751,57.9348,58.0757,25646.0
2020-09-24 11:30:00,70.09,70.27,70.02,70.26,25050.0,58.084,58.2331,58.026,58.2249,25050.0
2020-09-24 12:00:00,70.29,70.49,70.26,70.45,37429.0,58.2497,58.4155,58.2249,58.3823,37429.0
2020-09-24 12:30:00,70.45,70.75,70.31,70.73,38378.0,58.3823,58.6309,58.2663,58.6143,38378.0
2020-09-24 13:00:00,70.71,70.93,70.66,70.85,22285.0,58.5978,58.7801,58.5563,58.7138,22285.0
2020-09-24 13:30:00,70.86,71.04,70.84,70.87,29062.0,58.7221,58.8712,58.7055,58.7304,29062.0
2020-09-24 14:00:00,70.9,70.95,70.82,70.88,36370.0,58.7552,58.7967,58.6889,58.7387,36370.0
2020-09-24 14:30:00,70.89,71.02,70.62,70.64,35059.0,58.7469,58.8547,58.5232,58.5398,35059.0
2020-09-24 15:00:00,70.65,70.75,70.46,70.5,39409.0,58.5481,58.6309,58.3906,58.4237,39409.0
2020-09-24 15:30:00,70.47,70.67,70.4,70.6,94308.0,58.3989,58.5646,58.3409,58.5066,94308.0
2020-09-25 09:30:00,69.94,70.3,69.87,70.02,40714.0,57.9597,58.258,57.9017,58.026,40714.0
2020-09-25 10:00:00,70.04,70.04,69.67,69.95,26082.0,58.0425,58.0425,57.7359,57.968,26082.0
2020-09-25 10:30:00,69.91,70.08,69.78,69.91,25369.0,57.9348,58.0757,57.8271,57.9348,25369.0
2020-09-25 11:00:00,69.94,70.11,69.82,70.04,23320.0,57.9597,58.1005,57.8602,58.0425,23320.0
2020-09-25 11:30:00,70.05,70.17,69.99,70.03,17528.0,58.0508,58.1503,58.0011,58.0343,17528.0
2020-09-25 12:00:00,70.05,70.24,70.01,70.03,27280.0,58.0508,58.2083,58.0177,58.0343,27280.0
2020-09-25 12:30:00,70.02,70.16,69.98,70.14,9616.0,58.026,58.142,57.9928,58.1254,9616.0
2020-09-25 13:00:00,70.14,70.25,70.1,70.17,25898.0,58.1254,58.2166,58.0923,58.1503,25898.0
2020-09-25 13:30:00,70.19,70.28,70.14,70.18,23956.0,58.1668,58.2414,58.1254,58.1586,23956.0
2020-09-25 14:00:00,70.17,70.39,70.17,70.39,30459.0,58.1503,58.3326,58.1503,58.3326,30459.0
2020-09-25 14:30:00,70.39,70.42,70.31,70.41,33637.0,58.3326,58.3574,58.2663,58.3492,33637.0
2020-09-25 15:00:00,70.4,70.59,70.39,70.55,39266.0,58.3409,58.4983,58.3326,58.4652,39266.0
2020-09-25 15:30:00,70.53,70.64,70.45,70.63,79874.0,58.4486,58.5398,58.3823,58.5315,79874.0
2020-09-28 09:30:00,71.44,71.76,71.3,71.63,70477.0,59.2027,59.4679,59.0867,59.3602,70477.0
2020-09-28 10:00:00,71.64,71.81,71.6,71.66,91333.0,59.3685,59.5093,59.3353,59.385,91333.0
2020-09-28 10:30:00,71.63,71.77,71.43,71.46,42909.0,59.3602,59.4762,59.1944,59.2193,42909.0
2020-09-28 11:00:00,71.47,71.66,71.44,71.62,34644.0,59.2276,59.385,59.2027,59.3519,34644.0
2020-09-28 11:30:00,71.66,71.81,71.65,71.73,55182.0,59.385,59.5093,59.3768,59.4431,55182.0
2020-09-28 12:00:00,71.72,71.77,71.57,71.58,32714.0,59.4348,59.4762,59.3105,59.3187,32714.0
2020-09-28 12:30:00,71.59,71.63,71.43,71.43,33325.0,59.327,59.3602,59.1944,59.1944,33325.0
2020-09-28 13:00:00,71.45,71.49,71.38,71.38,17612.0,59.211,59.2442,59.153,59.153,17612.0
2020-09-28 13:30:00,71.41,71.65,71.4,71.54,29514.0,59.1779,59.3768,59.1696,59.2856,29514.0
2020-09-28 14:00:00,71.58,71.61,71.51,71.59,17010.0,59.3187,59.3436,59.2607,59.327,17010.0
2020-09-28 14:30:00,71.59,71.73,71.59,71.66,24802.0,59.327,59.4431,59.327,59.385,24802.0
2020-09-28 15:00:00,71.65,71.65,71.48,71.49,37677.0,59.3768,59.3768,59.2359,59.2442,37677.0
2020-09-28 15:30:00,71.49,71.49,71.32,71.46,93845.0,59.2442,59.2442,59.1033,59.2193,93845.0
2020-09-29 09:30:00,71.2,71.31,70.96,71.04,43040.0,59.0038,59.095,58.8049,58.8712,43040.0
2020-09-29 10:00:00,71.04,71.09,70.86,70.97,34122.0,58.8712,58.9127,58.7221,58.8132,34122.0
2020-09-29 10:30:00,70.95,70.97,70.41,70.43,36989.0,58.7967,58.8132,58.3492,58.3657,36989.0
2020-09-29 11:00:00,70.36,70.46,70.22,70.24,56063.0,58.3077,58.3906,58.1917,58.2083,56063.0
2020-09-29 11:30:00,70.24,70.34,69.97,69.97,33928.0,58.2083,58.2912,57.9845,57.9845,33928.0
2020-09-29 12:00:00,69.98,70.04,69.87,70.03,34788.0,57.9928,58.0425,57.9017,58.0343,34788.0
2020-09-29 12:30:00,70.03,70.12,70.01,70.08,22039.0,58.0343,58.1088,58.0177,58.0757,22039.0
2020-09-29 13:00:00,70.09,70.1,69.9,70.09,23051.0,58.084,58.0923,57.9265,58.084,23051.0
2020-09-29 13:30:00,70.07,70.13,70.0,70.11,30806.0,58.0674,58.1171,58.0094,58.1005,30806.0
2020-09-29 14:00:00,70.11,70.19,70.08,70.15,27091.0,58.1005,58.1668,58.0757,58.1337,27091.0
2020-09-29 14:30:00,70.14,70.19,70.01,70.07,31309.0,58.1254,58.1668,58.0177,58.0674,31309.0
2020-09-29 15:00:00,70.08,70.35,70.08,70.23,29175.0,58.0757,58.2994,58.0757,58.2,29175.0
2020-09-29 15:30:00,70.23,70.29,70.1,70.12,74127.0,58.2,58.2497,58.0923,58.1088,74127.0
2020-09-30 09:30:00,70.09,70.48,70.07,70.3,78250.0,58.084,58.4072,58.0674,58.258,78250.0
2020-09-30 10:00:00,70.29,70.51,70.29,70.41,75624.0,58.2497,58.432,58.2497,58.3492,75624.0
2020-09-30 10:30:00,70.43,70.69,70.38,70.45,35551.0,58.3657,58.5812,58.3243,58.3823,35551.0
2020-09-30 11:00:00,70.42,70.5,70.23,70.39,20571.0,58.3574,58.4237,58.2,58.3326,20571.0
2020-09-30 11:30:00,70.38,70.42,70.16,70.42,17536.0,58.3243,58.3574,58.142,58.3574,17536.0
2020-09-30 12:00:00,70.43,70.58,70.38,70.5,29896.0,58.3657,58.49,58.3243,58.4237,29896.0
2020-09-30 12:30:00,70.49,70.54,70.42,70.53,37354.0,58.4155,58.4569,58.3574,58.4486,37354.0
2020-09-30 13:00:00,70.54,70.63,70.48,70.62,28585.0,58.4569,58.5315,58.4072,58.5232,28585.0
2020-09-30 13:30:00,70.61,70.63,70.56,70.63,20175.0,58.5149,58.5315,58.4735,58.5315,20175.0
2020-09-30 14:00:00,70.59,70.76,70.41,70.48,28321.0,58.4983,58.6392,58.3492,58.4072,28321.0
2020-09-30 14:30:00,70.45,70.51,70.19,70.32,43432.0,58.3823,58.432,58.1668,58.2746,43432.0
2020-09-30 15:00:00,70.27,70.39,69.97,70.1,52696.0,58.2331,58.3326,57.9845,58.0923,52696.0
2020-09-30 15:30:00,70.06,70.4,70.06,70.11,146663.0,58.0591,58.3409,58.0591,58.1005,146663.0
2020-10-01 09:30:00,70.58,70.58,70.05,70.06,41602.0,58.49,58.49,58.0508,58.0591,41602.0
2020-10-01 10:00:00,70.06,70.11,69.75,69.77,47088.0,58.0591,58.1005,57.8022,57.8188,47088.0
2020-10-01 10:30:00,69.79,70.09,69.78,69.84,30516.0,57.8354,58.084,57.8271,57.8768,30516.0
2020-10-01 11:00:00,69.87,69.87,69.64,69.72,39988.0,57.9017,57.9017,57.7111,57.7774,39988.0
2020-10-01 11:30:00,69.7,69.99,69.66,69.99,22764.0,57.7608,58.0011,57.7276,58.0011,22764.0
2020-10-01 12:00:00,69.99,70.19,69.92,70.19,18436.0,58.0011,58.1668,57.9431,58.1668,18436.0
2020-10-01 12:30:00,70.2,70.46,70.19,70.4,15209.0,58.1751,58.3906,58.1668,58.3409,15209.0
2020-10-01 13:00:00,70.4,70.49,70.32,70.35,12982.0,58.3409,58.4155,58.2746,58.2994,12982.0
2020-10-01 13:30:00,70.37,70.42,70.17,70.21,17361.0,58.316,58.3574,58.1503,58.1834,17361.0
2020-10-01 14:00:00,70.26,70.3,70.09,70.3,18511.0,58.2249,58.258,58.084,58.258,18511.0
2020-10-01 14:30:00,70.29,70.47,70.29,70.42,23116.0,58.2497,58.3989,58.2497,58.3574,23116.0
2020-10-01 15:00:00,70.44,70.48,70.3,70.34,17113.0,58.374,58.4072,58.258,58.2912,17113.0
2020-10-01 15:30:00,70.33,70.43,70.2,70.41,61789.0,58.2829,58.3657,58.1751,58.3492,61789.0
2020-10-02 09:30:00,69.6,70.11,69.48,69.98,58335.0,57.6779,58.1005,57.5785,57.9928,58335.0
2020-10-02 10:00:00,69.99,70.36,69.99,70.14,33458.0,58.0011,58.3077,58.0011,58.1254,33458.0
2020-10-02 10:30:00,70.12,70.18,69.97,70.05,23506.0,58.1088,58.1586,57.9845,58.0508,23506.0
2020-10-02 11:00:00,70.02,70.39,70.02,70.32,29895.0,58.026,58.3326,58.026,58.2746,29895.0
2020-10-02 11:30:00,70.34,70.43,70.23,70.23,48920.0,58.2912,58.3657,58.2,58.2,48920.0
2020-10-02 12:00:00,70.24,70.9,70.22,70.75,42555.0,58.2083,58.7552,58.1917,58.6309,42555.0
2020-10-02 12:30:00,70.73,70.95,70.72,70.93,28683.0,58.6143,58.7967,58.6061,58.7801,28683.0
2020-10-02 13:00:00,70.93,71.0,70.85,70.97,12205.0,58.7801,58.8381,58.7138,58.8132,12205.0
2020-10-02 13:30:00,70.98,70.99,70.69,70.76,16221.0,58.8215,58.8298,58.5812,58.6392,16221.0
2020-10-02 14:00:00,70.79,71.03,70.79,71.0,17866.0,58.6641,58.863,58.6641,58.8381,17866.0
2020-10-02 14:30:00,71.02,71.06,70.94,71.02,10972.0,58.8547,58.8878,58.7884,58.8547,10972.0
2020-10-02 15:00:00,70.99,71.09,70.79,70.93,55226.0,58.8298,58.9127,58.6641,58.7801,55226.0
2020-10-02 15:30:00,70.92,71.03,70.75,70.75,61134.0,58.7718,58.863,58.6309,58.6309,61134.0
2020-10-05 09:30:00,71.41,71.8,71.13,71.13,38697.0,59.1779,59.5011,58.9458,58.9458,38697.0
2020-10-05 10:00:00,71.18,71.53,70.99,71.49,16268.0,58.9873,59.2773,58.8298,59.2442,16268.0
2020-10-05 10:30:00,71.47,71.72,71.42,71.67,15828.0,59.2276,59.4348,59.1862,59.3933,15828.0
2020-10-05 11:00:00,71.65,71.9,71.63,71.87,16953.0,59.3768,59.5839,59.3602,59.5591,16953.0
2020-10-05 11:30:00,71.77,71.78,71.62,71.77,20862.0,59.4762,59.4845,59.3519,59.4762,20862.0
2020-10-05 12:00:00,71.76,71.76,71.49,71.54,22899.0,59.4679,59.4679,59.2442,59.2856,22899.0
2020-10-05 12:30:00,71.53,71.56,71.42,71.49,35849.0,59.2773,59.3022,59.1862,59.2442,35849.0
2020-10-05 13:00:00,71.51,71.93,71.51,71.92,20404.0,59.2607,59.6088,59.2607,59.6005,20404.0
2020-10-05 13:30:00,71.93,72.01,71.81,71.83,17231.0,59.6088,59.6751,59.5093,59.5259,17231.0
2020-10-05 14:00:00,71.84,72.05,71.83,72.0,12594.0,59.5342,59.7082,59.5259,59.6668,12594.0
2020-10-05 14:30:00,72.03,72.08,71.87,72.01,18632.0,59.6917,59.7331,59.5591,59.6751,18632.0
2020-10-05 15:00:00,72.0,72.2,72.0,72.1,25773.0,59.6668,59.8325,59.6668,59.7497,25773.0
2020-10-05 15:30:00,72.11,72.11,71.85,72.01,59098.0,59.758,59.758,59.5425,59.6751,59098.0
2020-10-06 09:30:00,72.42,72.5,72.07,72.19,45655.0,60.0149,60.0812,59.7248,59.8243,45655.0
2020-10-06 10:00:00,72.17,72.61,72.17,72.59,22670.0,59.8077,60.1723,59.8077,60.1557,22670.0
2020-10-06 10:30:00,72.62,72.73,72.5,72.6,16019.0,60.1806,60.2718,60.0812,60.164,16019.0
2020-10-06 11:00:00,72.61,72.84,72.6,72.74,18886.0,60.1723,60.3629,60.164,60.28,18886.0
2020-10-06 11:30:00,72.7,72.8,72.67,72.7,14785.0,60.2469,60.3298,60.222,60.2469,14785.0
2020-10-06 12:00:00,72.69,72.71,72.61,72.67,10714.0,60.2386,60.2552,60.1723,60.222,10714.0
2020-10-06 12:30:00,72.67,72.79,72.57,72.78,7491.0,60.222,60.3215,60.1392,60.3132,7491.0
2020-10-06 13:00:00,72.78,72.88,72.78,72.86,7148.0,60.3132,60.3961,60.3132,60.3795,7148.0
2020-10-06 13:30:00,72.85,72.87,72.71,72.75,13920.0,60.3712,60.3878,60.2552,60.2883,13920.0
2020-10-06 14:00:00,72.75,72.84,72.71,72.81,8228.0,60.2883,60.3629,60.2552,60.3381,8228.0
2020-10-06 14:30:00,72.81,72.97,71.87,72.02,48246.0,60.3381,60.4706,59.5591,59.6834,48246.0
2020-10-06 15:00:00,72.0,72.12,71.79,72.06,42205.0,59.6668,59.7662,59.4928,59.7165,42205.0
2020-10-06 15:30:00,72.04,72.24,71.83,71.87,72796.0,59.7,59.8657,59.5259,59.5591,72796.0
2020-10-07 09:30:00,73.04,73.34,72.81,73.09,293114.0,60.5287,60.7773,60.3381,60.5701,293114.0
2020-10-07 10:00:00,73.09,73.63,73.04,73.53,123821.0,60.5701,61.0176,60.5287,60.9347,123821.0
2020-10-07 10:30:00,73.5,73.61,73.26,73.31,47887.0,60.9099,61.001,60.711,60.7524,47887.0
2020-10-07 11:00:00,73.34,73.55,73.34,73.52,93543.0,60.7773,60.9513,60.7773,60.9264,93543.0
2020-10-07 11:30:00,73.53,73.57,73.32,73.38,69902.0,60.9347,60.9679,60.7607,60.8104,69902.0
2020-10-07 12:00:00,73.39,73.42,73.2,73.28,79428.0,60.8187,60.8436,60.6612,60.7275,79428.0
2020-10-07 12:30:00,73.28,73.31,73.14,73.17,91879.0,60.7275,60.7524,60.6115,60.6364,91879.0
2020-10-07 13:00:00,73.15,73.46,73.14,73.42,80906.0,60.6198,60.8767,60.6115,60.8436,80906.0
2020-10-07 13:30:00,73.42,73.67,73.38,73.54,80004.0,60.8436,61.0507,60.8104,60.943,80004.0
2020-10-07 14:00:00,73.54,73.62,73.45,73.57,56970.0,60.943,61.0093,60.8684,60.9679,56970.0
2020-10-07 14:30:00,73.59,73.64,73.53,73.64,55745.0,60.9844,61.0259,60.9347,61.0259,55745.0
2020-10-07 15:00:00,73.63,73.77,73.56,73.63,112228.0,61.0176,61.1336,60.9596,61.0176,112228.0
2020-10-07 15:30:00,73.64,73.72,73.55,73.57,141192.0,61.0259,61.0922,60.9513,60.9679,141192.0
2020-10-08 09:30:00,73.92,74.02,73.72,73.97,71183.0,61.2579,61.3408,61.0922,61.2994,71183.0
2020-10-08 10:00:00,74.0,74.26,73.98,74.19,69838.0,61.3242,61.5397,61.3076,61.4817,69838.0
2020-10-08 10:30:00,74.18,74.28,74.11,74.13,32919.0,61.4734,61.5563,61.4154,61.4319,32919.0
2020-10-08 11:00:00,74.14,74.18,73.93,74.02,60963.0,61.4402,61.4734,61.2662,61.3408,60963.0
2020-10-08 11:30:00,74.0,74.06,73.86,73.9,69523.0,61.3242,61.3739,61.2082,61.2413,69523.0
2020-10-08 12:00:00,73.9,74.05,73.85,74.03,34383.0,61.2413,61.3656,61.1999,61.3491,34383.0
2020-10-08 12:30:00,74.02,74.12,73.96,74.12,37668.0,61.3408,61.4237,61.2911,61.4237,37668.0
2020-10-08 13:00:00,74.12,74.23,74.05,74.09,55263.0,61.4237,61.5148,61.3656,61.3988,55263.0
2020-10-08 13:30:00,74.09,74.16,74.05,74.05,37244.0,61.3988,61.4568,61.3656,61.3656,37244.0
2020-10-08 14:00:00,74.08,74.17,74.02,74.13,66482.0,61.3905,61.4651,61.3408,61.4319,66482.0
2020-10-08 14:30:00,74.13,74.13,73.95,74.0,51956.0,61.4319,61.4319,61.2828,61.3242,51956.0
2020-10-08 15:00:00,74.0,74.03,73.92,73.98,79486.0,61.3242,61.3491,61.2579,61.3076,79486.0
2020-10-08 15:30:00,73.98,74.03,73.96,74.03,166856.0,61.3076,61.3491,61.2911,61.3491,166856.0
2020-10-09 09:30:00,74.4,74.51,73.85,74.0,71380.0,61.6557,61.7469,61.1999,61.3242,71380.0
2020-10-09 10:00:00,74.06,74.06,73.79,73.82,32501.0,61.3739,61.3739,61.1502,61.175,32501.0
2020-10-09 10:30:00,73.8,74.0,73.74,73.94,45317.0,61.1585,61.3242,61.1088,61.2745,45317.0
2020-10-09 11:00:00,73.96,74.07,73.9,73.93,70300.0,61.2911,61.3822,61.2413,61.2662,70300.0
2020-10-09 11:30:00,73.93,74.26,73.92,74.14,45257.0,61.2662,61.5397,61.2579,61.4402,45257.0
2020-10-09 12:00:00,74.13,74.17,73.96,73.98,21586.0,61.4319,61.4651,61.2911,61.3076,21586.0
2020-10-09 12:30:00,74.01,74.11,73.95,73.99,47928.0,61.3325,61.4154,61.2828,61.3159,47928.0
2020-10-09 13:00:00,74.0,74.0,73.89,73.92,35244.0,61.3242,61.3242,61.2331,61.2579,35244.0
2020-10-09 13:30:00,73.91,74.09,73.9,74.01,22953.0,61.2496,61.3988,61.2413,61.3325,22953.0
2020-10-09 14:00:00,74.03,74.19,74.01,74.18,35332.0,61.3491,61.4817,61.3325,61.4734,35332.0
2020-10-09 14:30:00,74.17,74.2,74.04,74.07,33984.0,61.4651,61.49,61.3574,61.3822,33984.0
2020-10-09 15:00:00,74.06,74.14,74.04,74.11,18497.0,61.3739,61.4402,61.3574,61.4154,18497.0
2020-10-09 15:30:00,74.12,74.23,74.06,74.16,105797.0,61.4237,61.5148,61.3739,61.4568,105797.0
2020-10-12 09:30:00,74.44,74.44,74.15,74.32,23884.0,61.6888,61.6888,61.4485,61.5894,23884.0
2020-10-12 10:00:00,74.32,74.47,74.32,74.42,21521.0,61.5894,61.7137,61.5894,61.6723,21521.0
2020-10-12 10:30:00,74.41,74.5,74.4,74.48,15598.0,61.664,61.7386,61.6557,61.722,15598.0
2020-10-12 11:00:00,74.46,74.49,74.44,74.45,19348.0,61.7054,61.7303,61.6888,61.6971,19348.0
2020-10-12 11:30:00,74.44,74.45,74.36,74.4,16614.0,61.6888,61.6971,61.6225,61.6557,16614.0
2020-10-12 12:00:00,74.4,74.53,74.4,74.53,14610.0,61.6557,61.7634,61.6557,61.7634,14610.0
2020-10-12 12:30:00,74.55,74.57,74.47,74.52,11141.0,61.78,61.7966,61.7137,61.7551,11141.0
2020-10-12 13:00:00,74.51,74.73,74.51,74.7,28082.0,61.7469,61.9292,61.7469,61.9043,28082.0
2020-10-12 13:30:00,74.68,74.68,74.53,74.64,21552.0,61.8877,61.8877,61.7634,61.8546,21552.0
2020-10-12 14:00:00,74.6,74.69,74.6,74.68,25567.0,61.8214,61.896,61.8214,61.8877,25567.0
2020-10-12 14:30:00,74.68,74.74,74.55,74.64,18002.0,61.8877,61.9375,61.78,61.8546,18002.0
2020-10-12 15:00:00,74.65,74.91,74.59,74.88,32463.0,61.8629,62.0783,61.8132,62.0535,32463.0
2020-10-12 15:30:00,74.88,74.9,74.65,74.67,57891.0,62.0535,62.07,61.8629,61.8794,57891.0
2020-10-13 09:30:00,74.48,74.48,73.79,73.87,73172.0,61.722,61.722,61.1502,61.2165,73172.0
2020-10-13 10:00:00,73.86,73.9,73.61,73.77,55440.0,61.2082,61.2413,61.001,61.1336,55440.0
2020-10-13 10:30:00,73.76,73.82,73.45,73.74,50521.0,61.1253,61.175,60.8684,61.1088,50521.0
2020-10-13 11:00:00,73.73,73.86,73.68,73.69,37146.0,61.1005,61.2082,61.059,61.0673,37146.0
2020-10-13 11:30:00,73.69,73.85,73.66,73.8,30198.0,61.0673,61.1999,61.0425,61.1585,30198.0
2020-10-13 12:00:00,73.78,73.89,73.77,73.85,23015.0,61.1419,61.2331,61.1336,61.1999,23015.0
2020-10-13 12:30:00,73.86,73.87,73.68,73.83,26401.0,61.2082,61.2165,61.059,61.1833,26401.0
2020-10-13 13:00:00,73.85,74.0,73.84,73.88,18561.0,61.1999,61.3242,61.1916,61.2248,18561.0
2020-10-13 13:30:00,73.9,73.91,73.74,73.78,21908.0,61.2413,61.2496,61.1088,61.1419,21908.0
2020-10-13 14:00:00,73.78,73.82,73.73,73.73,27500.0,61.1419,61.175,61.1005,61.1005,27500.0
2020-10-13 14:30:00,73.75,73.8,73.64,73.75,57301.0,61.117,61.1585,61.0259,61.117,57301.0
2020-10-13 15:00:00,73.75,73.99,73.75,73.97,49623.0,61.117,61.3159,61.117,61.2994,49623.0
2020-10-13 15:30:00,73.98,74.12,73.95,74.03,118500.0,61.3076,61.4237,61.2828,61.3491,118500.0
2020-10-14 09:30:00,74.05,74.27,73.75,74.04,69621.0,61.3656,61.548,61.117,61.3574,69621.0
2020-10-14 10:00:00,74.0,74.13,73.97,74.04,74559.0,61.3242,61.4319,61.2994,61.3574,74559.0
2020-10-14 10:30:00,74.04,74.18,73.96,74.14,83579.0,61.3574,61.4734,61.2911,61.4402,83579.0
2020-10-14 11:00:00,74.15,74.15,73.99,74.0,38393.0,61.4485,61.4485,61.3159,61.3242,38393.0
2020-10-14 11:30:00,73.99,74.05,73.85,73.89,62186.0,61.3159,61.3656,61.1999,61.2331,62186.0
2020-10-14 12:00:00,73.89,74.05,73.88,73.98,93556.0,61.2331,61.3656,61.2248,61.3076,93556.0
2020-10-14 12:30:00,73.98,74.06,73.91,73.96,102398.0,61.3076,61.3739,61.2496,61.2911,102398.0
2020-10-14 13:00:00,73.95,74.01,73.91,73.93,60918.0,61.2828,61.3325,61.2496,61.2662,60918.0
2020-10-14 13:30:00,73.92,74.01,73.88,74.0,75683.0,61.2579,61.3325,61.2248,61.3242,75683.0
2020-10-14 14:00:00,74.01,74.04,73.94,73.95,31574.0,61.3325,61.3574,61.2745,61.2828,31574.0
2020-10-14 14:30:00,73.95,73.96,73.84,73.87,83878.0,61.2828,61.2911,61.1916,61.2165,83878.0
2020-10-14 15:00:00,73.86,73.96,73.77,73.9,53503.0,61.2082,61.2911,61.1336,61.2413,53503.0
2020-10-14 15:30:00,73.89,73.94,73.81,73.82,216096.0,61.2331,61.2745,61.1668,61.175,216096.0
2020-10-15 09:30:00,72.85,73.34,72.69,73.33,74655.0,60.3712,60.7773,60.2386,60.769,74655.0
2020-10-15 10:00:00,73.37,73.46,73.23,73.46,55798.0,60.8021,60.8767,60.6861,60.8767,55798.0
2020-10-15 10:30:00,73.49,73.51,73.34,73.47,44447.0,60.9016,60.9181,60.7773,60.885,44447.0
2020-10-15 11:00:00,73.5,73.69,73.39,73.48,27846.0,60.9099,61.0673,60.8187,60.8933,27846.0
2020-10-15 11:30:00,73.5,73.6,73.38,73.47,34002.0,60.9099,60.9927,60.8104,60.885,34002.0
2020-10-15 12:00:00,73.47,73.63,73.45,73.51,18436.0,60.885,61.0176,60.8684,60.9181,18436.0
2020-10-15 12:30:00,73.56,73.73,73.52,73.69,11424.0,60.9596,61.1005,60.9264,61.0673,11424.0
2020-10-15 13:00:00,73.7,73.77,73.63,73.76,12111.0,61.0756,61.1336,61.0176,61.1253,12111.0
2020-10-15 13:30:00,73.76,73.76,73.47,73.48,42475.0,61.1253,61.1253,60.885,60.8933,42475.0
2020-10-15 14:00:00,73.5,73.55,73.45,73.5,17237.0,60.9099,60.9513,60.8684,60.9099,17237.0
2020-10-15 14:30:00,73.5,73.53,73.39,73.51,25466.0,60.9099,60.9347,60.8187,60.9181,25466.0
2020-10-15 15:00:00,73.51,73.56,73.41,73.56,39179.0,60.9181,60.9596,60.8353,60.9596,39179.0
2020-10-15 15:30:00,73.56,73.59,73.41,73.48,199152.0,60.9596,60.9844,60.8353,60.8933,199152.0
2020-10-16 09:30:00,73.53,73.79,73.32,73.74,49661.0,60.9347,61.1502,60.7607,61.1088,49661.0
2020-10-16 10:00:00,73.7,73.78,73.64,73.76,24389.0,61.0756,61.1419,61.0259,61.1253,24389.0
2020-10-16 10:30:00,73.77,73.88,73.69,73.83,67448.0,61.1336,61.2248,61.0673,61.1833,67448.0
2020-10-16 11:00:00,73.82,73.89,73.77,73.86,28812.0,61.175,61.2331,61.1336,61.2082,28812.0
2020-10-16 11:30:00,73.86,73.86,73.71,73.72,23558.0,61.2082,61.2082,61.0839,61.0922,23558.0
2020-10-16 12:00:00,73.72,73.84,73.68,73.84,40917.0,61.0922,61.1916,61.059,61.1916,40917.0
2020-10-16 12:30:00,73.83,73.83,73.76,73.81,19315.0,61.1833,61.1833,61.1253,61.1668,19315.0
2020-10-16 13:00:00,73.81,73.83,73.76,73.79,33311.0,61.1668,61.1833,61.1253,61.1502,33311.0
2020-10-16 13:30:00,73.78,73.8,73.75,73.77,26552.0,61.1419,61.1585,61.117,61.1336,26552.0
2020-10-16 14:00:00,73.77,73.8,73.72,73.79,26394.0,61.1336,61.1585,61.0922,61.1502,26394.0
2020-10-16 14:30:00,73.78,73.81,73.74,73.78,44718.0,61.1419,61.1668,61.1088,61.1419,44718.0
2020-10-16 15:00:00,73.78,73.79,73.73,73.77,42078.0,61.1419,61.1502,61.1005,61.1336,42078.0
2020-10-16 15:30:00,73.77,73.78,73.67,73.71,247732.0,61.1336,61.1419,61.0507,61.0839,247732.0
2020-10-19 09:30:00,74.08,74.2,73.38,73.57,94017.0,61.3905,61.49,60.8104,60.9679,94017.0
2020-10-19 10:00:00,73.56,73.56,73.02,73.16,242015.0,60.9596,60.9596,60.5121,60.6281,242015.0
2020-10-19 10:30:00,73.17,73.52,73.16,73.44,156528.0,60.6364,60.9264,60.6281,60.8601,156528.0
2020-10-19 11:00:00,73.42,73.53,73.28,73.33,148592.0,60.8436,60.9347,60.7275,60.769,148592.0
2020-10-19 11:30:00,73.34,73.42,73.21,73.41,63675.0,60.7773,60.8436,60.6695,60.8353,63675.0
2020-10-19 12:00:00,73.41,73.46,73.32,73.34,34971.0,60.8353,60.8767,60.7607,60.7773,34971.0
2020-10-19 12:30:00,73.34,73.44,73.33,73.37,56153.0,60.7773,60.8601,60.769,60.8021,56153.0
2020-10-19 13:00:00,73.37,73.4,73.31,73.36,16191.0,60.8021,60.827,60.7524,60.7938,16191.0
2020-10-19 13:30:00,73.35,73.4,73.25,73.25,27885.0,60.7856,60.827,60.7027,60.7027,27885.0
2020-10-19 14:00:00,73.25,73.36,73.13,73.23,71891.0,60.7027,60.7938,60.6032,60.6861,71891.0
2020-10-19 14:30:00,73.23,73.23,72.83,72.85,118647.0,60.6861,60.6861,60.3546,60.3712,118647.0
2020-10-19 15:00:00,72.85,73.04,72.81,72.97,120964.0,60.3712,60.5287,60.3381,60.4706,120964.0
2020-10-19 15:30:00,72.97,73.02,72.82,72.98,241146.0,60.4706,60.5121,60.3463,60.4789,241146.0
2020-10-20 09:30:00,72.88,73.51,72.8,73.46,83732.0,60.3961,60.9181,60.3298,60.8767,83732.0
2020-10-20 10:00:00,73.49,73.53,73.27,73.32,21163.0,60.9016,60.9347,60.7193,60.7607,21163.0
2020-10-20 10:30:00,73.31,73.45,73.28,73.28,22876.0,60.7524,60.8684,60.7275,60.7275,22876.0
2020-10-20 11:00:00,73.25,73.25,72.99,73.19,76355.0,60.7027,60.7027,60.4872,60.653,76355.0
2020-10-20 11:30:00,73.18,73.25,73.07,73.2,25477.0,60.6447,60.7027,60.5535,60.6612,25477.0
2020-10-20 12:00:00,73.18,73.28,73.14,73.15,21327.0,60.6447,60.7275,60.6115,60.6198,21327.0
2020-10-20 12:30:00,73.13,73.37,73.13,73.35,28577.0,60.6032,60.8021,60.6032,60.7856,28577.0
2020-10-20 13:00:00,73.35,73.51,73.33,73.5,26641.0,60.7856,60.9181,60.769,60.9099,26641.0
2020-10-20 13:30:00,73.5,73.53,73.32,73.35,19761.0,60.9099,60.9347,60.7607,60.7856,19761.0
2020-10-20 14:00:00,73.35,73.44,73.28,73.36,22553.0,60.7856,60.8601,60.7275,60.7938,22553.0
2020-10-20 14:30:00,73.37,73.42,73.27,73.27,22190.0,60.8021,60.8436,60.7193,60.7193,22190.0
2020-10-20 15:00:00,73.28,73.36,73.03,73.23,118418.0,60.7275,60.7938,60.5204,60.6861,118418.0
2020-10-20 15:30:00,73.22,73.22,73.02,73.05,326406.0,60.6778,60.6778,60.5121,60.5369,326406.0
2020-10-21 09:30:00,73.01,73.29,72.79,73.24,60263.0,60.5038,60.7358,60.3215,60.6944,60263.0
2020-10-21 10:00:00,73.21,73.47,73.14,73.43,64177.0,60.6695,60.885,60.6115,60.8519,64177.0
2020-10-21 10:30:00,73.4,73.47,73.24,73.29,43541.0,60.827,60.885,60.6944,60.7358,43541.0
2020-10-21 11:00:00,73.28,73.33,73.13,73.26,27056.0,60.7275,60.769,60.6032,60.711,27056.0
2020-10-21 11:30:00,73.28,73.43,73.25,73.26,19341.0,60.7275,60.8519,60.7027,60.711,19341.0
2020-10-21 12:00:00,73.36,73.6,73.31,73.47,23585.0,60.7938,60.9927,60.7524,60.885,23585.0
2020-10-21 12:30:00,73.49,73.49,73.37,73.47,17299.0,60.9016,60.9016,60.8021,60.885,17299.0
2020-10-21 13:00:00,73.48,73.53,73.43,73.46,6459.0,60.8933,60.9347,60.8519,60.8767,6459.0
2020-10-21 13:30:00,73.49,73.5,73.39,73.43,12923.0,60.9016,60.9099,60.8187,60.8519,12923.0
2020-10-21 14:00:00,73.44,73.63,73.44,73.61,9969.0,60.8601,61.0176,60.8601,61.001,9969.0
2020-10-21 14:30:00,73.6,73.71,73.55,73.69,10316.0,60.9927,61.0839,60.9513,61.0673,10316.0
2020-10-21 15:00:00,73.7,73.7,73.51,73.6,18728.0,61.0756,61.0756,60.9181,60.9927,18728.0
2020-10-21 15:30:00,73.6,73.66,73.47,73.55,86221.0,60.9927,61.0425,60.885,60.9513,86221.0
2020-10-22 09:30:00,73.5,73.97,73.43,73.95,48133.0,60.9099,61.2994,60.8519,61.2828,48133.0
2020-10-22 10:00:00,73.96,74.11,73.83,73.84,35826.0,61.2911,61.4154,61.1833,61.1916,35826.0
2020-10-22 10:30:00,73.83,74.07,73.71,74.0,33913.0,61.1833,61.3822,61.0839,61.3242,33913.0
2020-10-22 11:00:00,74.03,74.26,73.97,74.18,31953.0,61.3491,61.5397,61.2994,61.4734,31953.0
2020-10-22 11:30:00,74.19,74.31,74.08,74.09,32830.0,61.4817,61.5811,61.3905,61.3988,32830.0
2020-10-22 12:00:00,74.08,74.18,74.06,74.1,21857.0,61.3905,61.4734,61.3739,61.4071,21857.0
2020-10-22 12:30:00,74.11,74.24,74.07,74.2,24629.0,61.4154,61.5231,61.3822,61.49,24629.0
2020-10-22 13:00:00,74.2,74.31,74.14,74.23,41973.0,61.49,61.5811,61.4402,61.5148,41973.0
2020-10-22 13:30:00,74.22,74.26,74.17,74.21,30070.0,61.5065,61.5397,61.4651,61.4982,30070.0
2020-10-22 14:00:00,74.22,74.27,74.21,74.24,25274.0,61.5065,61.548,61.4982,61.5231,25274.0
2020-10-22 14:30:00,74.24,74.31,74.19,74.19,29523.0,61.5231,61.5811,61.4817,61.4817,29523.0
2020-10-22 15:00:00,74.22,74.23,74.12,74.19,45316.0,61.5065,61.5148,61.4237,61.4817,45316.0
2020-10-22 15:30:00,74.19,74.25,74.08,74.11,87440.0,61.4817,61.5314,61.3905,61.4154,87440.0
2020-10-23 09:30:00,73.78,73.88,73.56,73.67,179682.0,61.8276,61.9114,61.6432,61.7354,179682.0
2020-10-23 10:00:00,73.67,73.74,73.38,73.5,97107.0,61.7354,61.794,61.4924,61.5929,97107.0
2020-10-23 10:30:00,73.5,73.59,73.32,73.32,131831.0,61.5929,61.6683,61.4421,61.4421,131831.0
2020-10-23 11:00:00,73.34,73.4,73.24,73.3,89557.0,61.4588,61.5091,61.375,61.4253,89557.0
2020-10-23 11:30:00,73.29,73.5,73.28,73.31,62170.0,61.4169,61.5929,61.4086,61.4337,62170.0
2020-10-23 12:00:00,73.31,73.34,73.13,73.18,50567.0,61.4337,61.4588,61.2829,61.3248,50567.0
2020-10-23 12:30:00,73.19,73.25,73.13,73.15,23437.0,61.3331,61.3834,61.2829,61.2996,23437.0
2020-10-23 13:00:00,73.19,73.37,73.15,73.37,9599.0,61.3331,61.484,61.2996,61.484,9599.0
2020-10-23 13:30:00,73.39,73.41,73.27,73.29,13072.0,61.5007,61.5175,61.4002,61.4169,13072.0
2020-10-23 14:00:00,73.29,73.35,73.27,73.31,19664.0,61.4169,61.4672,61.4002,61.4337,19664.0
2020-10-23 14:30:00,73.33,73.34,73.28,73.32,12762.0,61.4505,61.4588,61.4086,61.4421,12762.0
2020-10-23 15:00:00,73.3,73.42,73.26,73.26,32155.0,61.4253,61.5259,61.3918,61.3918,32155.0
2020-10-23 15:30:00,73.27,73.33,73.24,73.32,69461.0,61.4002,61.4505,61.375,61.4421,69461.0
2020-10-26 09:30:00,72.58,72.63,72.3,72.48,78221.0,60.822,60.8639,60.5873,60.7382,78221.0
2020-10-26 10:00:00,72.47,72.63,72.33,72.38,46726.0,60.7298,60.8639,60.6125,60.6544,46726.0
2020-10-26 10:30:00,72.34,72.34,71.88,71.9,45208.0,60.6208,60.6208,60.2354,60.2521,45208.0
2020-10-26 11:00:00,71.9,72.04,71.71,72.04,37583.0,60.2521,60.3694,60.0929,60.3694,37583.0
2020-10-26 11:30:00,72.0,72.0,71.86,71.89,13878.0,60.3359,60.3359,60.2186,60.2437,13878.0
2020-10-26 12:00:00,71.88,71.9,71.67,71.74,23538.0,60.2354,60.2521,60.0594,60.118,23538.0
2020-10-26 12:30:00,71.72,71.77,71.62,71.76,26072.0,60.1013,60.1432,60.0175,60.1348,26072.0
2020-10-26 13:00:00,71.73,71.78,71.49,71.5,14303.0,60.1097,60.1516,59.9085,59.9169,14303.0
2020-10-26 13:30:00,71.47,71.49,71.23,71.25,23403.0,59.8918,59.9085,59.6907,59.7074,23403.0
2020-10-26 14:00:00,71.27,71.37,71.25,71.37,17476.0,59.7242,59.808,59.7074,59.808,17476.0
2020-10-26 14:30:00,71.38,71.38,71.24,71.29,20598.0,59.8164,59.8164,59.699,59.7409,20598.0
2020-10-26 15:00:00,71.27,71.51,71.22,71.47,37038.0,59.7242,59.9253,59.6823,59.8918,37038.0
2020-10-26 15:30:00,71.48,71.69,71.39,71.6,96974.0,59.9002,60.0761,59.8247,60.0007,96974.0
2020-10-27 09:30:00,71.6,71.6,71.04,71.17,39578.0,60.0007,60.0007,59.5314,59.6404,39578.0
2020-10-27 10:00:00,71.16,71.27,70.8,70.8,22496.0,59.632,59.7242,59.3303,59.3303,22496.0
2020-10-27 10:30:00,70.76,70.89,70.66,70.74,40519.0,59.2968,59.4057,59.213,59.28,40519.0
2020-10-27 11:00:00,70.72,70.74,70.5,70.56,45578.0,59.2633,59.28,59.0789,59.1292,45578.0
2020-10-27 11:30:00,70.56,70.65,70.49,70.65,35608.0,59.1292,59.2046,59.0705,59.2046,35608.0
2020-10-27 12:00:00,70.66,70.67,70.48,70.56,19140.0,59.213,59.2214,59.0622,59.1292,19140.0
2020-10-27 12:30:00,70.55,70.59,70.46,70.47,31486.0,59.1208,59.1543,59.0454,59.0538,31486.0
2020-10-27 13:00:00,70.47,70.64,70.44,70.64,36419.0,59.0538,59.1962,59.0286,59.1962,36419.0
2020-10-27 13:30:00,70.64,70.91,70.64,70.9,30207.0,59.1962,59.4225,59.1962,59.4141,30207.0
2020-10-27 14:00:00,70.9,70.92,70.51,70.51,19198.0,59.4141,59.4309,59.0873,59.0873,19198.0
2020-10-27 14:30:00,70.54,70.54,70.42,70.44,27692.0,59.1124,59.1124,59.0119,59.0286,27692.0
2020-10-27 15:00:00,70.45,70.52,70.29,70.47,34984.0,59.037,59.0957,58.9029,59.0538,34984.0
2020-10-27 15:30:00,70.46,70.67,70.46,70.5,128240.0,59.0454,59.2214,59.0454,59.0789,128240.0
2020-10-28 09:30:00,69.25,69.57,69.04,69.19,87157.0,58.0314,58.2996,57.8554,57.9811,87157.0
2020-10-28 10:00:00,69.16,69.2,68.81,68.9,42651.0,57.956,57.9895,57.6627,57.7381,42651.0
2020-10-28 10:30:00,68.92,68.99,68.61,68.74,25297.0,57.7549,57.8135,57.4951,57.604,25297.0
2020-10-28 11:00:00,68.74,68.92,68.66,68.77,26733.0,57.604,57.7549,57.537,57.6292,26733.0
2020-10-28 11:30:00,68.76,69.08,68.61,69.05,16902.0,57.6208,57.889,57.4951,57.8638,16902.0
2020-10-28 12:00:00,69.09,69.18,68.96,69.0,19346.0,57.8973,57.9728,57.7884,57.8219,19346.0
2020-10-28 12:30:00,69.01,69.08,68.8,68.85,23935.0,57.8303,57.889,57.6543,57.6962,23935.0
2020-10-28 13:00:00,68.83,68.84,68.64,68.83,26700.0,57.6795,57.6878,57.5202,57.6795,26700.0
2020-10-28 13:30:00,68.82,68.84,68.74,68.82,28749.0,57.6711,57.6878,57.604,57.6711,28749.0
2020-10-28 14:00:00,68.79,68.79,68.43,68.79,28743.0,57.6459,57.6459,57.3443,57.6459,28743.0
2020-10-28 14:30:00,68.79,68.9,68.67,68.83,28711.0,57.6459,57.7381,57.5454,57.6795,28711.0
2020-10-28 15:00:00,68.84,68.92,68.7,68.84,28587.0,57.6878,57.7549,57.5705,57.6878,28587.0
2020-10-28 15:30:00,68.85,68.93,68.42,68.5,86033.0,57.6962,57.7633,57.3359,57.4029,86033.0
2020-10-29 09:30:00,68.33,68.74,67.78,68.66,112418.0,57.2605,57.604,56.7996,57.537,112418.0
2020-10-29 10:00:00,68.71,69.2,68.69,69.16,65106.0,57.5789,57.9895,57.5621,57.956,65106.0
2020-10-29 10:30:00,69.19,69.57,69.18,69.41,54385.0,57.9811,58.2996,57.9728,58.1655,54385.0
2020-10-29 11:00:00,69.36,69.41,69.18,69.3,28213.0,58.1236,58.1655,57.9728,58.0733,28213.0
2020-10-29 11:30:00,69.3,69.35,69.05,69.12,27165.0,58.0733,58.1152,57.8638,57.9225,27165.0
2020-10-29 12:00:00,69.2,69.62,69.19,69.56,28462.0,57.9895,58.3415,57.9811,58.2912,28462.0
2020-10-29 12:30:00,69.55,69.71,69.48,69.55,17654.0,58.2828,58.4169,58.2242,58.2828,17654.0
2020-10-29 13:00:00,69.57,69.57,69.26,69.49,15897.0,58.2996,58.2996,58.0398,58.2325,15897.0
2020-10-29 13:30:00,69.5,69.78,69.5,69.78,21307.0,58.2409,58.4756,58.2409,58.4756,21307.0
2020-10-29 14:00:00,69.83,70.05,69.82,69.98,86315.0,58.5175,58.7018,58.5091,58.6432,86315.0
2020-10-29 14:30:00,69.95,70.01,69.73,69.85,44022.0,58.618,58.6683,58.4337,58.5342,44022.0
2020-10-29 15:00:00,69.87,70.06,69.83,69.92,55772.0,58.551,58.7102,58.5175,58.5929,55772.0
2020-10-29 15:30:00,69.93,70.1,69.74,69.74,145535.0,58.6013,58.7437,58.442,58.442,145535.0
2020-10-30 09:30:00,69.56,69.81,69.49,69.78,55511.0,58.2912,58.5007,58.2325,58.4756,55511.0
2020-10-30 10:00:00,69.78,69.96,69.47,69.48,31140.0,58.4756,58.6264,58.2158,58.2242,31140.0
2020-10-30 10:30:00,69.56,69.6,69.11,69.11,35555.0,58.2912,58.3247,57.9141,57.9141,35555.0
2020-10-30 11:00:00,69.26,69.81,69.22,69.67,32866.0,58.0398,58.5007,58.0063,58.3834,32866.0
2020-10-30 11:30:00,69.63,69.85,69.46,69.79,28720.0,58.3499,58.5342,58.2074,58.4839,28720.0
2020-10-30 12:00:00,69.84,70.0,69.78,69.99,24081.0,58.5258,58.6599,58.4756,58.6515,24081.0
2020-10-30 12:30:00,69.97,69.97,69.7,69.71,45382.0,58.6348,58.6348,58.4085,58.4169,45382.0
2020-10-30 13:00:00,69.66,69.73,69.42,69.52,31688.0,58.375,58.4337,58.1739,58.2577,31688.0
2020-10-30 13:30:00,69.5,69.58,69.35,69.56,41395.0,58.2409,58.308,58.1152,58.2912,41395.0
2020-10-30 14:00:00,69.57,69.85,69.45,69.46,48076.0,58.2996,58.5342,58.199,58.2074,48076.0
2020-10-30 14:30:00,69.46,69.65,69.35,69.54,55036.0,58.2074,58.3666,58.1152,58.2744,55036.0
2020-10-30 15:00:00,69.57,69.62,69.45,69.45,55590.0,58.2996,58.3415,58.199,58.199,55590.0
2020-10-30 15:30:00,69.44,70.0,69.39,70.0,137916.0,58.1906,58.6599,58.1487,58.6599,137916.0
2020-11-02 09:30:00,70.49,70.53,69.83,70.1,56501.0,59.0705,59.1041,58.5175,58.7437,56501.0
2020-11-02 10:00:00,70.1,70.31,69.99,70.18,32154.0,58.7437,58.9197,58.6515,58.8108,32154.0
2020-11-02 10:30:00,70.16,70.27,70.02,70.03,21700.0,58.794,58.8862,58.6767,58.6851,21700.0
2020-11-02 11:00:00,70.04,70.47,69.99,70.42,26915.0,58.6934,59.0538,58.6515,59.0119,26915.0
2020-11-02 11:30:00,70.38,70.51,70.36,70.49,21694.0,58.9784,59.0873,58.9616,59.0705,21694.0
2020-11-02 12:00:00,70.5,70.7,70.42,70.48,43682.0,59.0789,59.2465,59.0119,59.0622,43682.0
2020-11-02 12:30:00,70.53,70.54,70.06,70.1,27966.0,59.1041,59.1124,58.7102,58.7437,27966.0
2020-11-02 13:00:00,70.09,70.15,69.96,70.05,11529.0,58.7353,58.7856,58.6264,58.7018,11529.0
2020-11-02 13:30:00,70.04,70.05,69.82,69.85,17158.0,58.6934,58.7018,58.5091,58.5342,17158.0
2020-11-02 14:00:00,69.85,70.18,69.83,70.18,15420.0,58.5342,58.8108,58.5175,58.8108,15420.0
2020-11-02 14:30:00,70.24,70.64,70.24,70.42,28800.0,58.861,59.1962,58.861,59.0119,28800.0
2020-11-02 15:00:00,70.48,70.7,70.48,70.64,24235.0,59.0622,59.2465,59.0622,59.1962,24235.0
2020-11-02 15:30:00,70.65,70.69,70.41,70.56,69003.0,59.2046,59.2381,59.0035,59.1292,69003.0
2020-11-03 09:30:00,71.57,72.44,71.41,72.3,86954.0,59.9756,60.7046,59.8415,60.5873,86954.0
2020-11-03 10:00:00,72.35,72.47,72.19,72.36,68912.0,60.6292,60.7298,60.4951,60.6376,68912.0
2020-11-03 10:30:00,72.39,72.45,72.3,72.33,52054.0,60.6627,60.713,60.5873,60.6125,52054.0
2020-11-03 11:00:00,72.32,72.41,72.21,72.31,38617.0,60.6041,60.6795,60.5119,60.5957,38617.0
2020-11-03 11:30:00,72.29,72.45,72.27,72.27,64387.0,60.5789,60.713,60.5622,60.5622,64387.0
2020-11-03 12:00:00,72.26,72.27,72.16,72.24,19879.0,60.5538,60.5622,60.47,60.537,19879.0
2020-11-03 12:30:00,72.22,72.24,71.99,72.0,20600.0,60.5203,60.537,60.3275,60.3359,20600.0
2020-11-03 13:00:00,72.0,72.18,71.98,72.12,17639.0,60.3359,60.4868,60.3192,60.4365,17639.0
2020-11-03 13:30:00,72.11,72.14,71.97,71.98,12835.0,60.4281,60.4532,60.3108,60.3192,12835.0
2020-11-03 14:00:00,71.97,72.17,71.96,72.1,32175.0,60.3108,60.4784,60.3024,60.4197,32175.0
2020-11-03 14:30:00,72.12,72.26,72.1,72.2,22166.0,60.4365,60.5538,60.4197,60.5035,22166.0
2020-11-03 15:00:00,72.19,72.2,72.03,72.14,38894.0,60.4951,60.5035,60.3611,60.4532,38894.0
2020-11-03 15:30:00,72.18,72.45,72.17,72.19,109887.0,60.4868,60.713,60.4784,60.4951,109887.0
2020-11-04 09:30:00,71.78,72.28,71.23,72.28,47516.0,60.1516,60.5706,59.6907,60.5706,47516.0
2020-11-04 10:00:00,72.28,72.91,72.28,72.67,22700.0,60.5706,61.0985,60.5706,60.8974,22700.0
2020-11-04 10:30:00,72.73,72.94,72.52,72.93,21880.0,60.9477,61.1236,60.7717,61.1153,21880.0
2020-11-04 11:00:00,72.93,72.97,72.73,72.93,13385.0,61.1153,61.1488,60.9477,61.1153,13385.0
2020-11-04 11:30:00,72.95,73.32,72.89,73.28,20661.0,61.132,61.4421,61.0817,61.4086,20661.0
2020-11-04 12:00:00,73.26,73.3,73.11,73.18,23311.0,61.3918,61.4253,61.2661,61.3248,23311.0
2020-11-04 12:30:00,73.19,73.25,73.06,73.15,11723.0,61.3331,61.3834,61.2242,61.2996,11723.0
2020-11-04 13:00:00,73.16,73.32,73.12,73.3,9556.0,61.308,61.4421,61.2745,61.4253,9556.0
2020-11-04 13:30:00,73.29,73.36,73.06,73.07,15153.0,61.4169,61.4756,61.2242,61.2326,15153.0
2020-11-04 14:00:00,73.08,73.22,72.97,73.19,23259.0,61.241,61.3583,61.1488,61.3331,23259.0
2020-11-04 14:30:00,73.21,73.34,73.1,73.31,44922.0,61.3499,61.4588,61.2577,61.4337,44922.0
2020-11-04 15:00:00,73.33,73.34,73.12,73.12,32199.0,61.4505,61.4588,61.2745,61.2745,32199.0
2020-11-04 15:30:00,73.13,73.41,73.1,73.36,118873.0,61.2829,61.5175,61.2577,61.4756,118873.0
2020-11-05 09:30:00,74.23,74.67,74.14,74.31,70452.0,62.2047,62.5734,62.1292,62.2717,70452.0
2020-11-05 10:00:00,74.3,74.52,74.23,74.23,40815.0,62.2633,62.4477,62.2047,62.2047,40815.0
2020-11-05 10:30:00,74.23,74.5,74.18,74.46,31957.0,62.2047,62.4309,62.1628,62.3974,31957.0
2020-11-05 11:00:00,74.46,74.46,74.1,74.11,30157.0,62.3974,62.3974,62.0957,62.1041,30157.0
2020-11-05 11:30:00,74.16,74.17,73.95,74.16,20194.0,62.146,62.1544,61.97,62.146,20194.0
2020-11-05 12:00:00,74.15,74.26,74.06,74.08,16798.0,62.1376,62.2298,62.0622,62.079,16798.0
2020-11-05 12:30:00,74.09,74.29,74.09,74.29,22483.0,62.0873,62.2549,62.0873,62.2549,22483.0
2020-11-05 13:00:00,74.29,74.4,74.15,74.15,15451.0,62.2549,62.3471,62.1376,62.1376,15451.0
2020-11-05 13:30:00,74.17,74.2,74.02,74.12,9085.0,62.1544,62.1795,62.0287,62.1125,9085.0
2020-11-05 14:00:00,74.07,74.2,74.06,74.12,13066.0,62.0706,62.1795,62.0622,62.1125,13066.0
2020-11-05 14:30:00,74.13,74.16,73.89,74.02,25997.0,62.1209,62.146,61.9197,62.0287,25997.0
2020-11-05 15:00:00,73.99,74.03,73.76,73.91,21856.0,62.0035,62.0371,61.8108,61.9365,21856.0
2020-11-05 15:30:00,73.91,73.92,73.65,73.8,73371.0,61.9365,61.9449,61.7186,61.8443,73371.0
2020-11-06 09:30:00,74.2,74.48,73.95,74.14,44366.0,62.1795,62.4142,61.97,62.1292,44366.0
2020-11-06 10:00:00,74.15,74.25,73.99,74.25,16283.0,62.1376,62.2214,62.0035,62.2214,16283.0
2020-11-06 10:30:00,74.18,74.43,74.09,74.14,24702.0,62.1628,62.3723,62.0873,62.1292,24702.0
2020-11-06 11:00:00,74.14,74.36,74.08,74.15,12547.0,62.1292,62.3136,62.079,62.1376,12547.0
2020-11-06 11:30:00,74.21,74.41,74.13,74.29,9701.0,62.1879,62.3555,62.1209,62.2549,9701.0
2020-11-06 12:00:00,74.33,74.33,74.12,74.16,10998.0,62.2885,62.2885,62.1125,62.146,10998.0
2020-11-06 12:30:00,74.17,74.27,74.15,74.19,6756.0,62.1544,62.2382,62.1376,62.1711,6756.0
2020-11-06 13:00:00,74.22,74.26,74.11,74.24,6085.0,62.1963,62.2298,62.1041,62.213,6085.0
2020-11-06 13:30:00,74.23,74.24,74.05,74.08,12060.0,62.2047,62.213,62.0538,62.079,12060.0
2020-11-06 14:00:00,74.11,74.16,73.96,73.96,9791.0,62.1041,62.146,61.9784,61.9784,9791.0
2020-11-06 14:30:00,73.98,73.99,73.85,73.9,7617.0,61.9952,62.0035,61.8862,61.9281,7617.0
2020-11-06 15:00:00,73.92,73.93,73.78,73.89,15824.0,61.9449,61.9533,61.8276,61.9197,15824.0
2020-11-06 15:30:00,73.88,74.28,73.88,74.2,80491.0,61.9114,62.2466,61.9114,62.1795,80491.0
2020-11-09 09:30:00,76.44,77.44,76.22,77.05,206529.0,64.0566,64.8946,63.8723,64.5678,206529.0
2020-11-09 10:00:00,77.11,77.33,76.28,76.36,103866.0,64.6181,64.8025,63.9226,63.9896,103866.0
2020-11-09 10:30:00,76.38,76.48,75.7,76.23,57917.0,64.0064,64.0902,63.4365,63.8807,57917.0
2020-11-09 11:00:00,76.23,76.25,75.58,75.62,42055.0,63.8807,63.8974,63.336,63.3695,42055.0
2020-11-09 11:30:00,75.76,75.92,75.66,75.77,40845.0,63.4868,63.6209,63.403,63.4952,40845.0
2020-11-09 12:00:00,75.74,76.15,75.72,76.15,28547.0,63.47,63.8136,63.4533,63.8136,28547.0
2020-11-09 12:30:00,76.13,76.46,76.13,76.15,38682.0,63.7969,64.0734,63.7969,63.8136,38682.0
2020-11-09 13:00:00,76.17,76.26,76.12,76.16,20202.0,63.8304,63.9058,63.7885,63.822,20202.0
2020-11-09 13:30:00,76.16,76.21,76.0,76.06,32755.0,63.822,63.8639,63.6879,63.7382,32755.0
2020-11-09 14:00:00,76.06,76.13,75.92,76.04,25742.0,63.7382,63.7969,63.6209,63.7214,25742.0
2020-11-09 14:30:00,76.01,76.06,75.83,75.88,25390.0,63.6963,63.7382,63.5455,63.5874,25390.0
2020-11-09 15:00:00,75.88,75.9,75.51,75.52,47040.0,63.5874,63.6041,63.2773,63.2857,47040.0
2020-11-09 15:30:00,75.52,75.57,74.96,75.07,160290.0,63.2857,63.3276,62.8164,62.9086,160290.0
2020-11-10 09:30:00,75.25,76.05,75.21,76.03,83943.0,63.0594,63.7298,63.0259,63.7131,83943.0
2020-11-10 10:00:00,75.97,76.5,75.96,76.31,38708.0,63.6628,64.1069,63.6544,63.9477,38708.0
2020-11-10 10:30:00,76.31,76.31,76.09,76.21,38697.0,63.9477,63.9477,63.7633,63.8639,38697.0
2020-11-10 11:00:00,76.23,76.45,76.17,76.42,33081.0,63.8807,64.065,63.8304,64.0399,33081.0
2020-11-10 11:30:00,76.43,76.43,76.21,76.37,40637.0,64.0483,64.0483,63.8639,63.998,40637.0
2020-11-10 12:00:00,76.36,76.49,76.05,76.28,74898.0,63.9896,64.0985,63.7298,63.9226,74898.0
2020-11-10 12:30:00,76.27,76.42,76.27,76.35,31260.0,63.9142,64.0399,63.9142,63.9812,31260.0
2020-11-10 13:00:00,76.35,76.44,76.07,76.12,28409.0,63.9812,64.0566,63.7466,63.7885,28409.0
2020-11-10 13:30:00,76.08,76.36,76.06,76.36,21465.0,63.755,63.9896,63.7382,63.9896,21465.0
2020-11-10 14:00:00,76.34,76.34,76.04,76.09,36496.0,63.9728,63.9728,63.7214,63.7633,36496.0
2020-11-10 14:30:00,76.13,76.26,76.09,76.18,23417.0,63.7969,63.9058,63.7633,63.8388,23417.0
2020-11-10 15:00:00,76.14,76.29,76.06,76.23,40280.0,63.8052,63.9309,63.7382,63.8807,40280.0
2020-11-10 15:30:00,76.22,76.23,76.0,76.15,139948.0,63.8723,63.8807,63.6879,63.8136,139948.0
2020-11-11 09:30:00,76.58,76.86,76.39,76.67,79811.0,64.174,64.4086,64.0147,64.2494,79811.0
2020-11-11 10:00:00,76.72,76.8,76.5,76.8,36243.0,64.2913,64.3583,64.1069,64.3583,36243.0
2020-11-11 10:30:00,76.81,76.84,76.59,76.72,29356.0,64.3667,64.3918,64.1823,64.2913,29356.0
2020-11-11 11:00:00,76.72,76.86,76.64,76.85,44323.0,64.2913,64.4086,64.2242,64.4002,44323.0
2020-11-11 11:30:00,76.85,76.94,76.81,76.92,31455.0,64.4002,64.4756,64.3667,64.4589,31455.0
2020-11-11 12:00:00,76.92,76.99,76.87,76.94,40654.0,64.4589,64.5175,64.417,64.4756,40654.0
2020-11-11 12:30:00,76.95,77.05,76.93,76.96,65671.0,64.484,64.5678,64.4673,64.4924,65671.0
2020-11-11 13:00:00,76.98,76.98,76.81,76.87,26105.0,64.5092,64.5092,64.3667,64.417,26105.0
2020-11-11 13:30:00,76.85,76.87,76.71,76.76,20383.0,64.4002,64.417,64.2829,64.3248,20383.0
2020-11-11 14:00:00,76.78,76.86,76.57,76.57,18615.0,64.3416,64.4086,64.1656,64.1656,18615.0
2020-11-11 14:30:00,76.59,76.7,76.57,76.59,36306.0,64.1823,64.2745,64.1656,64.1823,36306.0
2020-11-11 15:00:00,76.59,76.7,76.58,76.61,23110.0,64.1823,64.2745,64.174,64.1991,23110.0
2020-11-11 15:30:00,76.61,76.78,76.58,76.7,74317.0,64.1991,64.3416,64.174,64.2745,74317.0
2020-11-12 09:30:00,76.21,76.27,75.57,75.8,38615.0,63.8639,63.9142,63.3276,63.5203,38615.0
2020-11-12 10:00:00,75.78,76.11,75.57,75.91,25416.0,63.5036,63.7801,63.3276,63.6125,25416.0
2020-11-12 10:30:00,75.92,76.22,75.91,76.17,44130.0,63.6209,63.8723,63.6125,63.8304,44130.0
2020-11-12 11:00:00,76.16,76.26,76.11,76.24,46064.0,63.822,63.9058,63.7801,63.889,46064.0
2020-11-12 11:30:00,76.23,76.3,76.19,76.23,134743.0,63.8807,63.9393,63.8471,63.8807,134743.0
2020-11-12 12:00:00,76.23,76.32,76.14,76.14,70836.0,63.8807,63.9561,63.8052,63.8052,70836.0
2020-11-12 12:30:00,76.15,76.15,75.84,75.93,48753.0,63.8136,63.8136,63.5538,63.6293,48753.0
2020-11-12 13:00:00,75.92,76.06,75.82,75.95,174585.0,63.6209,63.7382,63.5371,63.646,174585.0
2020-11-12 13:30:00,75.91,76.07,75.91,76.02,88880.0,63.6125,63.7466,63.6125,63.7047,88880.0
2020-11-12 14:00:00,76.03,76.09,75.89,76.08,48460.0,63.7131,63.7633,63.5957,63.755,48460.0
2020-11-12 14:30:00,76.07,76.19,76.04,76.13,74402.0,63.7466,63.8471,63.7214,63.7969,74402.0
2020-11-12 15:00:00,76.12,76.17,75.97,76.06,27536.0,63.7885,63.8304,63.6628,63.7382,27536.0
2020-11-12 15:30:00,76.05,76.42,75.95,76.34,77109.0,63.7298,64.0399,63.646,63.9728,77109.0
2020-11-13 09:30:00,76.56,76.9,76.54,76.78,44465.0,64.1572,64.4421,64.1404,64.3416,44465.0
2020-11-13 10:00:00,76.82,76.9,76.59,76.82,20065.0,64.3751,64.4421,64.1823,64.3751,20065.0
2020-11-13 10:30:00,76.82,76.83,76.5,76.51,17771.0,64.3751,64.3835,64.1069,64.1153,17771.0
2020-11-13 11:00:00,76.61,76.67,76.52,76.59,24649.0,64.1991,64.2494,64.1237,64.1823,24649.0
2020-11-13 11:30:00,76.56,76.7,76.52,76.65,17767.0,64.1572,64.2745,64.1237,64.2326,17767.0
2020-11-13 12:00:00,76.64,76.7,76.46,76.57,8557.0,64.2242,64.2745,64.0734,64.1656,8557.0
2020-11-13 12:30:00,76.58,76.62,76.53,76.56,10332.0,64.174,64.2075,64.1321,64.1572,10332.0
2020-11-13 13:00:00,76.57,76.69,76.56,76.65,11497.0,64.1656,64.2661,64.1572,64.2326,11497.0
2020-11-13 13:30:00,76.61,76.61,76.45,76.56,16243.0,64.1991,64.1991,64.065,64.1572,16243.0
2020-11-13 14:00:00,76.57,76.65,76.49,76.65,11923.0,64.1656,64.2326,64.0985,64.2326,11923.0
2020-11-13 14:30:00,76.66,76.66,76.43,76.58,14286.0,64.241,64.241,64.0483,64.174,14286.0
2020-11-13 15:00:00,76.54,76.59,76.47,76.55,14066.0,64.1404,64.1823,64.0818,64.1488,14066.0
2020-11-13 15:30:00,76.54,76.6,76.33,76.44,119776.0,64.1404,64.1907,63.9645,64.0566,119776.0
2020-11-16 09:30:00,77.55,77.57,77.04,77.35,63726.0,64.9868,65.0036,64.5594,64.8192,63726.0
2020-11-16 10:00:00,77.41,77.61,77.4,77.44,20803.0,64.8695,65.0371,64.8611,64.8946,20803.0
2020-11-16 10:30:00,77.45,77.72,77.42,77.72,24232.0,64.903,65.1293,64.8779,65.1293,24232.0
2020-11-16 11:00:00,77.69,77.73,77.51,77.57,22134.0,65.1041,65.1377,64.9533,65.0036,22134.0
2020-11-16 11:30:00,77.57,77.67,77.47,77.59,18231.0,65.0036,65.0874,64.9198,65.0203,18231.0
2020-11-16 12:00:00,77.6,77.66,77.58,77.6,18354.0,65.0287,65.079,65.012,65.0287,18354.0
2020-11-16 12:30:00,77.6,77.67,77.44,77.48,14037.0,65.0287,65.0874,64.8946,64.9282,14037.0
2020-11-16 13:00:00,77.47,77.55,77.36,77.4,14737.0,64.9198,64.9868,64.8276,64.8611,14737.0
2020-11-16 13:30:00,77.43,77.54,77.39,77.52,10030.0,64.8863,64.9784,64.8527,64.9617,10030.0
2020-11-16 14:00:00,77.52,77.6,77.45,77.6,17354.0,64.9617,65.0287,64.903,65.0287,17354.0
2020-11-16 14:30:00,77.61,77.63,77.53,77.57,15200.0,65.0371,65.0539,64.9701,65.0036,15200.0
2020-11-16 15:00:00,77.57,77.61,77.41,77.48,26993.0,65.0036,65.0371,64.8695,64.9282,26993.0
2020-11-16 15:30:00,77.5,77.7,77.49,77.69,110626.0,64.9449,65.1125,64.9365,65.1041,110626.0
2020-11-17 09:30:00,77.09,77.8,77.09,77.59,38042.0,64.6013,65.1963,64.6013,65.0203,38042.0
2020-11-17 10:00:00,77.61,78.06,77.6,78.05,42593.0,65.0371,65.4142,65.0287,65.4058,42593.0
2020-11-17 10:30:00,78.0,78.2,77.97,78.11,31625.0,65.3639,65.5315,65.3388,65.4561,31625.0
2020-11-17 11:00:00,78.1,78.55,78.07,78.47,34616.0,65.4477,65.8248,65.4226,65.7578,34616.0
2020-11-17 11:30:00,78.48,78.64,78.44,78.61,32592.0,65.7662,65.9002,65.7326,65.8751,32592.0
2020-11-17 12:00:00,78.61,78.96,78.61,78.81,30099.0,65.8751,66.1684,65.8751,66.0427,30099.0
2020-11-17 12:30:00,78.81,79.04,78.73,79.02,17595.0,66.0427,66.2354,65.9757,66.2187,17595.0
2020-11-17 13:00:00,79.02,79.21,78.95,79.17,32057.0,66.2187,66.3779,66.16,66.3444,32057.0
2020-11-17 13:30:00,79.17,79.23,79.1,79.14,37253.0,66.3444,66.3946,66.2857,66.3192,37253.0
2020-11-17 14:00:00,79.14,79.21,78.95,78.97,27640.0,66.3192,66.3779,66.16,66.1768,27640.0
2020-11-17 14:30:00,78.96,79.17,78.96,79.04,19521.0,66.1684,66.3444,66.1684,66.2354,19521.0
2020-11-17 15:00:00,79.03,79.04,78.8,78.87,33611.0,66.227,66.2354,66.0343,66.093,33611.0
2020-11-17 15:30:00,78.87,78.98,78.76,78.98,93490.0,66.093,66.1851,66.0008,66.1851,93490.0
2020-11-18 09:30:00,79.19,79.51,78.92,79.49,51711.0,66.3611,66.6293,66.1349,66.6125,51711.0
2020-11-18 10:00:00,79.58,79.81,79.51,79.73,31833.0,66.6879,66.8807,66.6293,66.8136,31833.0
2020-11-18 10:30:00,79.74,79.76,79.24,79.37,20649.0,66.822,66.8388,66.403,66.512,20649.0
2020-11-18 11:00:00,79.34,79.63,79.3,79.59,27685.0,66.4868,66.7298,66.4533,66.6963,27685.0
2020-11-18 11:30:00,79.61,79.61,79.42,79.5,20754.0,66.7131,66.7131,66.5539,66.6209,20754.0
2020-11-18 12:00:00,79.53,79.63,79.5,79.61,21987.0,66.646,66.7298,66.6209,66.7131,21987.0
2020-11-18 12:30:00,79.61,79.74,79.6,79.71,19111.0,66.7131,66.822,66.7047,66.7969,19111.0
2020-11-18 13:00:00,79.72,79.83,79.7,79.77,17482.0,66.8053,66.8974,66.7885,66.8472,17482.0
2020-11-18 13:30:00,79.77,79.83,79.66,79.75,11623.0,66.8472,66.8974,66.755,66.8304,11623.0
2020-11-18 14:00:00,79.77,79.87,79.71,79.75,34232.0,66.8472,66.931,66.7969,66.8304,34232.0
2020-11-18 14:30:00,79.75,80.0,79.73,79.94,34912.0,66.8304,67.0399,66.8136,66.9896,34912.0
2020-11-18 15:00:00,79.95,79.95,79.73,79.81,43664.0,66.998,66.998,66.8136,66.8807,43664.0
2020-11-18 15:30:00,79.81,79.83,79.54,79.57,160143.0,66.8807,66.8974,66.6544,66.6796,160143.0
2020-11-19 09:30:00,79.24,79.39,78.95,79.31,62072.0,66.403,66.5287,66.16,66.4617,62072.0
2020-11-19 10:00:00,79.31,79.36,78.78,78.85,22985.0,66.4617,66.5036,66.0176,66.0762,22985.0
2020-11-19 10:30:00,78.88,79.17,78.86,78.92,17092.0,66.1014,66.3444,66.0846,66.1349,17092.0
2020-11-19 11:00:00,78.92,79.21,78.89,79.19,17902.0,66.1349,66.3779,66.1097,66.3611,17902.0
2020-11-19 11:30:00,79.19,79.21,79.03,79.07,17982.0,66.3611,66.3779,66.227,66.2606,17982.0
2020-11-19 12:00:00,79.02,79.05,78.89,78.96,23648.0,66.2187,66.2438,66.1097,66.1684,23648.0
2020-11-19 12:30:00,78.95,79.07,78.91,79.01,14359.0,66.16,66.2606,66.1265,66.2103,14359.0
2020-11-19 13:00:00,79.02,79.21,79.01,79.17,9176.0,66.2187,66.3779,66.2103,66.3444,9176.0
2020-11-19 13:30:00,79.19,79.24,79.13,79.21,21422.0,66.3611,66.403,66.3108,66.3779,21422.0
2020-11-19 14:00:00,79.2,79.33,79.17,79.21,16556.0,66.3695,66.4784,66.3444,66.3779,16556.0
2020-11-19 14:30:00,79.19,79.4,79.19,79.33,20783.0,66.3611,66.5371,66.3611,66.4784,20783.0
2020-11-19 15:00:00,79.33,79.5,79.32,79.46,31538.0,66.4784,66.6209,66.4701,66.5874,31538.0
2020-11-19 15:30:00,79.47,79.72,79.43,79.67,84346.0,66.5958,66.8053,66.5622,66.7634,84346.0
2020-11-20 09:30:00,79.7,79.94,79.4,79.94,53895.0,66.7885,66.9896,66.5371,66.9896,53895.0
2020-11-20 10:00:00,79.93,80.0,79.51,79.54,89253.0,66.9812,67.0399,66.6293,66.6544,89253.0
2020-11-20 10:30:00,79.55,79.74,79.44,79.51,22860.0,66.6628,66.822,66.5706,66.6293,22860.0
2020-11-20 11:00:00,79.51,79.53,79.41,79.47,18865.0,66.6293,66.646,66.5455,66.5958,18865.0
2020-11-20 11:30:00,79.48,79.6,79.44,79.5,12952.0,66.6041,66.7047,66.5706,66.6209,12952.0
2020-11-20 12:00:00,79.5,79.69,79.48,79.68,39752.0,66.6209,66.7801,66.6041,66.7717,39752.0
2020-11-20 12:30:00,79.7,79.73,79.65,79.69,11232.0,66.7885,66.8136,66.7466,66.7801,11232.0
2020-11-20 13:00:00,79.68,79.79,79.68,79.78,7827.0,66.7717,66.8639,66.7717,66.8555,7827.0
2020-11-20 13:30:00,79.78,79.78,79.63,79.73,8332.0,66.8555,66.8555,66.7298,66.8136,8332.0
2020-11-20 14:00:00,79.68,79.75,79.66,79.71,15591.0,66.7717,66.8304,66.755,66.7969,15591.0
2020-11-20 14:30:00,79.74,79.77,79.63,79.68,15474.0,66.822,66.8472,66.7298,66.7717,15474.0
2020-11-20 15:00:00,79.69,79.69,79.54,79.57,27060.0,66.7801,66.7801,66.6544,66.6796,27060.0
2020-11-20 15:30:00,79.57,79.8,79.55,79.74,82529.0,66.6796,66.8723,66.6628,66.822,82529.0
2020-11-23 09:30:00,79.98,80.52,79.93,80.37,77617.0,67.0231,67.4757,66.9812,67.35,77617.0
2020-11-23 10:00:00,80.4,80.4,80.12,80.12,29362.0,67.3751,67.3751,67.1405,67.1405,29362.0
2020-11-23 10:30:00,80.12,80.5,80.12,80.44,31355.0,67.1405,67.4589,67.1405,67.4086,31355.0
2020-11-23 11:00:00,80.43,80.51,80.26,80.4,43243.0,67.4002,67.4673,67.2578,67.3751,43243.0
2020-11-23 11:30:00,80.37,80.4,80.29,80.37,36797.0,67.35,67.3751,67.2829,67.35,36797.0
2020-11-23 12:00:00,80.37,80.47,80.32,80.41,13007.0,67.35,67.4338,67.3081,67.3835,13007.0
2020-11-23 12:30:00,80.44,80.52,80.41,80.44,14979.0,67.4086,67.4757,67.3835,67.4086,14979.0
2020-11-23 13:00:00,80.45,80.51,80.41,80.43,19916.0,67.417,67.4673,67.3835,67.4002,19916.0
2020-11-23 13:30:00,80.44,80.6,80.43,80.56,24230.0,67.4086,67.5427,67.4002,67.5092,24230.0
2020-11-23 14:00:00,80.56,80.6,80.52,80.56,14376.0,67.5092,67.5427,67.4757,67.5092,14376.0
2020-11-23 14:30:00,80.57,80.75,80.54,80.73,19623.0,67.5176,67.6684,67.4924,67.6516,19623.0
2020-11-23 15:00:00,80.74,80.78,80.61,80.66,22280.0,67.66,67.6935,67.5511,67.593,22280.0
2020-11-23 15:30:00,80.66,80.73,80.59,80.72,143278.0,67.593,67.6516,67.5343,67.6433,143278.0
2020-11-24 09:30:00,81.62,82.03,81.42,82.02,99798.0,68.3975,68.741,68.2299,68.7327,99798.0
2020-11-24 10:00:00,82.02,82.08,81.92,82.05,35804.0,68.7327,68.7829,68.6489,68.7578,35804.0
2020-11-24 10:30:00,82.03,82.08,81.84,81.98,25144.0,68.741,68.7829,68.5818,68.6991,25144.0
2020-11-24 11:00:00,82.01,82.28,81.99,82.27,18258.0,68.7243,68.9505,68.7075,68.9422,18258.0
2020-11-24 11:30:00,82.28,82.49,82.22,82.38,16697.0,68.9505,69.1265,68.9003,69.0343,16697.0
2020-11-24 12:00:00,82.39,82.5,82.31,82.5,27750.0,69.0427,69.1349,68.9757,69.1349,27750.0
2020-11-24 12:30:00,82.49,82.53,82.44,82.47,24864.0,69.1265,69.16,69.0846,69.1098,24864.0
2020-11-24 13:00:00,82.49,82.76,82.47,82.76,39480.0,69.1265,69.3528,69.1098,69.3528,39480.0
2020-11-24 13:30:00,82.76,82.76,82.51,82.65,25850.0,69.3528,69.3528,69.1433,69.2606,25850.0
2020-11-24 14:00:00,82.66,82.69,82.58,82.65,21226.0,69.269,69.2941,69.2019,69.2606,21226.0
2020-11-24 14:30:00,82.64,82.83,82.53,82.83,37649.0,69.2522,69.4114,69.16,69.4114,37649.0
2020-11-24 15:00:00,82.82,82.83,82.67,82.73,74595.0,69.4031,69.4114,69.2774,69.3276,74595.0
2020-11-24 15:30:00,82.72,82.88,82.59,82.86,143232.0,69.3193,69.4533,69.2103,69.4366,143232.0
2020-11-25 09:30:00,82.43,82.43,81.99,82.05,48477.0,69.0762,69.0762,68.7075,68.7578,48477.0
2020-11-25 10:00:00,82.06,82.36,81.93,82.36,33933.0,68.7662,69.0176,68.6572,69.0176,33933.0
2020-11-25 10:30:00,82.36,82.58,82.26,82.53,32751.0,69.0176,69.2019,68.9338,69.16,32751.0
2020-11-25 11:00:00,82.54,82.85,82.49,82.78,33994.0,69.1684,69.4282,69.1265,69.3695,33994.0
2020-11-25 11:30:00,82.78,83.04,82.72,82.89,20666.0,69.3695,69.5874,69.3193,69.4617,20666.0
2020-11-25 12:00:00,82.93,83.14,82.89,83.07,32241.0,69.4952,69.6712,69.4617,69.6126,32241.0
2020-11-25 12:30:00,83.08,83.21,82.99,83.19,15759.0,69.6209,69.7299,69.5455,69.7131,15759.0
2020-11-25 13:00:00,83.2,83.21,83.06,83.09,21757.0,69.7215,69.7299,69.6042,69.6293,21757.0
2020-11-25 13:30:00,83.1,83.15,83.03,83.13,19357.0,69.6377,69.6796,69.579,69.6628,19357.0
2020-11-25 14:00:00,83.11,83.11,82.81,82.81,31325.0,69.6461,69.6461,69.3947,69.3947,31325.0
2020-11-25 14:30:00,82.83,82.91,82.71,82.9,21820.0,69.4114,69.4785,69.3109,69.4701,21820.0
2020-11-25 15:00:00,82.89,82.89,82.72,82.83,25610.0,69.4617,69.4617,69.3193,69.4114,25610.0
2020-11-25 15:30:00,82.83,82.93,82.68,82.92,80343.0,69.4114,69.4952,69.2857,69.4869,80343.0
2020-11-27 09:30:00,82.92,83.54,82.87,83.16,39266.0,69.4869,70.0064,69.445,69.688,39266.0
2020-11-27 10:00:00,83.17,83.28,83.11,83.21,15856.0,69.6964,69.7885,69.6461,69.7299,15856.0
2020-11-27 10:30:00,83.19,83.19,83.02,83.15,13974.0,69.7131,69.7131,69.5707,69.6796,13974.0
2020-11-27 11:00:00,83.16,83.25,83.05,83.25,16574.0,69.688,69.7634,69.5958,69.7634,16574.0
2020-11-27 11:30:00,83.26,83.32,83.11,83.26,17603.0,69.7718,69.8221,69.6461,69.7718,17603.0
2020-11-27 12:00:00,83.28,83.28,83.01,83.03,11142.0,69.7885,69.7885,69.5623,69.579,11142.0
2020-11-27 12:30:00,83.02,83.26,83.01,83.22,84707.0,69.5707,69.7718,69.5623,69.7383,84707.0
2020-11-30 09:30:00,82.77,83.23,82.77,83.1,51541.0,69.3612,69.7466,69.3612,69.6377,51541.0
2020-11-30 10:00:00,83.05,83.07,82.7,82.7,37237.0,69.5958,69.6126,69.3025,69.3025,37237.0
2020-11-30 10:30:00,82.68,82.76,82.42,82.57,36934.0,69.2857,69.3528,69.0679,69.1936,36934.0
2020-11-30 11:00:00,82.59,82.69,82.26,82.27,27325.0,69.2103,69.2941,68.9338,68.9422,27325.0
2020-11-30 11:30:00,82.23,82.36,82.15,82.2,24572.0,68.9086,69.0176,68.8416,68.8835,24572.0
2020-11-30 12:00:00,82.17,82.36,82.13,82.36,18559.0,68.8584,69.0176,68.8248,69.0176,18559.0
2020-11-30 12:30:00,82.38,82.59,82.38,82.59,12626.0,69.0343,69.2103,69.0343,69.2103,12626.0
2020-11-30 13:00:00,82.59,82.59,82.39,82.47,9977.0,69.2103,69.2103,69.0427,69.1098,9977.0
2020-11-30 13:30:00,82.44,82.53,82.32,82.32,21289.0,69.0846,69.16,68.9841,68.9841,21289.0
2020-11-30 14:00:00,82.32,82.39,82.24,82.37,20025.0,68.9841,69.0427,68.917,69.026,20025.0
2020-11-30 14:30:00,82.41,82.66,82.37,82.65,24642.0,69.0595,69.269,69.026,69.2606,24642.0
2020-11-30 15:00:00,82.67,82.7,82.39,82.46,19379.0,69.2774,69.3025,69.0427,69.1014,19379.0
2020-11-30 15:30:00,82.46,82.55,81.96,81.98,218798.0,69.1014,69.1768,68.6824,68.6991,218798.0
2020-12-01 09:30:00,83.33,83.37,82.74,83.01,75021.0,69.8304,69.864,69.336,69.5623,75021.0
2020-12-01 10:00:00,83.03,83.32,82.87,83.24,37957.0,69.579,69.8221,69.445,69.755,37957.0
2020-12-01 10:30:00,83.23,83.25,82.97,83.14,24017.0,69.7466,69.7634,69.5288,69.6712,24017.0
2020-12-01 11:00:00,83.13,83.4,83.03,83.15,27278.0,69.6628,69.8891,69.579,69.6796,27278.0
2020-12-01 11:30:00,83.15,83.21,82.93,82.96,25387.0,69.6796,69.7299,69.4952,69.5204,25387.0
2020-12-01 12:00:00,82.92,83.27,82.92,83.27,24891.0,69.4869,69.7802,69.4869,69.7802,24891.0
2020-12-01 12:30:00,83.25,83.31,83.11,83.11,17989.0,69.7634,69.8137,69.6461,69.6461,17989.0
2020-12-01 13:00:00,83.12,83.21,83.03,83.04,13949.0,69.6545,69.7299,69.579,69.5874,13949.0
2020-12-01 13:30:00,83.05,83.22,83.03,83.16,10558.0,69.5958,69.7383,69.579,69.688,10558.0
2020-12-01 14:00:00,83.14,83.25,83.0,83.13,17359.0,69.6712,69.7634,69.5539,69.6628,17359.0
2020-12-01 14:30:00,83.13,83.28,83.04,83.04,26398.0,69.6628,69.7885,69.5874,69.5874,26398.0
2020-12-01 15:00:00,83.03,83.07,82.87,83.0,22149.0,69.579,69.6126,69.445,69.5539,22149.0
2020-12-01 15:30:00,82.98,82.99,82.64,82.68,151899.0,69.5371,69.5455,69.2522,69.2857,151899.0
2020-12-02 09:30:00,82.74,82.91,82.2,82.78,106674.0,69.336,69.4785,68.8835,69.3695,106674.0
2020-12-02 10:00:00,82.77,82.77,82.41,82.66,33358.0,69.3612,69.3612,69.0595,69.269,33358.0
2020-12-02 10:30:00,82.63,82.69,82.05,82.28,39261.0,69.2438,69.2941,68.7578,68.9505,39261.0
2020-12-02 11:00:00,82.29,82.41,82.22,82.33,32272.0,68.9589,69.0595,68.9003,68.9924,32272.0
2020-12-02 11:30:00,82.33,82.33,82.13,82.2,35310.0,68.9924,68.9924,68.8248,68.8835,35310.0
2020-12-02 12:00:00,82.2,82.21,82.06,82.09,29671.0,68.8835,68.8919,68.7662,68.7913,29671.0
2020-12-02 12:30:00,82.08,82.22,81.98,82.09,50032.0,68.7829,68.9003,68.6991,68.7913,50032.0
2020-12-02 13:00:00,82.1,82.12,81.92,82.02,19311.0,68.7997,68.8165,68.6489,68.7327,19311.0
2020-12-02 13:30:00,82.02,82.02,81.58,81.87,28538.0,68.7327,68.7327,68.3639,68.607,28538.0
2020-12-02 14:00:00,81.84,81.97,81.74,81.97,48242.0,68.5818,68.6908,68.498,68.6908,48242.0
2020-12-02 14:30:00,81.97,82.06,81.94,82.02,34319.0,68.6908,68.7662,68.6656,68.7327,34319.0
2020-12-02 15:00:00,82.04,82.08,81.98,82.05,21253.0,68.7494,68.7829,68.6991,68.7578,21253.0
2020-12-02 15:30:00,82.03,82.29,82.0,82.18,140788.0,68.741,68.9589,68.7159,68.8667,140788.0
2020-12-03 09:30:00,82.5,83.03,82.33,82.66,50170.0,69.1349,69.579,68.9924,69.269,50170.0
2020-12-03 10:00:00,82.67,82.7,82.41,82.54,22936.0,69.2774,69.3025,69.0595,69.1684,22936.0
2020-12-03 10:30:00,82.58,82.73,82.42,82.46,31356.0,69.2019,69.3276,69.0679,69.1014,31356.0
2020-12-03 11:00:00,82.48,82.5,82.39,82.49,37148.0,69.1181,69.1349,69.0427,69.1265,37148.0
2020-12-03 11:30:00,82.49,82.55,82.42,82.48,25514.0,69.1265,69.1768,69.0679,69.1181,25514.0
2020-12-03 12:00:00,82.44,82.49,82.29,82.29,24107.0,69.0846,69.1265,68.9589,68.9589,24107.0
2020-12-03 12:30:00,82.28,82.36,82.19,82.3,23539.0,68.9505,69.0176,68.8751,68.9673,23539.0
2020-12-03 13:00:00,82.27,82.42,82.21,82.36,35207.0,68.9422,69.0679,68.8919,69.0176,35207.0
2020-12-03 13:30:00,82.37,82.41,82.26,82.28,20864.0,69.026,69.0595,68.9338,68.9505,20864.0
2020-12-03 14:00:00,82.26,82.37,82.16,82.16,23612.0,68.9338,69.026,68.85,68.85,23612.0
2020-12-03 14:30:00,82.16,82.31,82.16,82.3,21767.0,68.85,68.9757,68.85,68.9673,21767.0
2020-12-03 15:00:00,82.29,82.43,82.26,82.38,21573.0,68.9589,69.0762,68.9338,69.0343,21573.0
2020-12-03 15:30:00,82.38,82.42,82.08,82.22,96112.0,69.0343,69.0679,68.7829,68.9003,96112.0
2020-12-04 09:30:00,82.64,82.64,82.17,82.17,74081.0,69.2522,69.2522,68.8584,68.8584,74081.0
2020-12-04 10:00:00,82.15,82.21,82.01,82.1,39062.0,68.8416,68.8919,68.7243,68.7997,39062.0
2020-12-04 10:30:00,82.08,82.37,82.08,82.24,33115.0,68.7829,69.026,68.7829,68.917,33115.0
2020-12-04 11:00:00,82.25,82.42,82.25,82.34,21248.0,68.9254,69.0679,68.9254,69.0008,21248.0
2020-12-04 11:30:00,82.33,82.43,82.31,82.36,25568.0,68.9924,69.0762,68.9757,69.0176,25568.0
2020-12-04 12:00:00,82.37,82.4,82.25,82.38,26896.0,69.026,69.0511,68.9254,69.0343,26896.0
2020-12-04 12:30:00,82.39,82.39,82.16,82.2,17981.0,69.0427,69.0427,68.85,68.8835,17981.0
2020-12-04 13:00:00,82.21,82.34,82.18,82.32,22236.0,68.8919,69.0008,68.8667,68.9841,22236.0
2020-12-04 13:30:00,82.32,82.42,82.3,82.36,20480.0,68.9841,69.0679,68.9673,69.0176,20480.0
2020-12-04 14:00:00,82.34,82.37,82.24,82.27,18842.0,69.0008,69.026,68.917,68.9422,18842.0
2020-12-04 14:30:00,82.25,82.26,82.15,82.24,52975.0,68.9254,68.9338,68.8416,68.917,52975.0
2020-12-04 15:00:00,82.24,82.4,82.23,82.31,52714.0,68.917,69.0511,68.9086,68.9757,52714.0
2020-12-04 15:30:00,82.31,82.31,82.18,82.3,120564.0,68.9757,68.9757,68.8667,68.9673,120564.0
2020-12-07 09:30:00,82.03,82.03,81.79,81.9,22505.0,68.741,68.741,68.5399,68.6321,22505.0
2020-12-07 10:00:00,81.91,82.28,81.89,82.27,37140.0,68.6405,68.9505,68.6237,68.9422,37140.0
2020-12-07 10:30:00,82.26,82.46,82.18,82.37,23778.0,68.9338,69.1014,68.8667,69.026,23778.0
2020-12-07 11:00:00,82.33,82.6,82.26,82.55,17383.0,68.9924,69.2187,68.9338,69.1768,17383.0
2020-12-07 11:30:00,82.53,82.75,82.52,82.74,15734.0,69.16,69.3444,69.1517,69.336,15734.0
2020-12-07 12:00:00,82.73,82.79,82.62,82.66,22754.0,69.3276,69.3779,69.2355,69.269,22754.0
2020-12-07 12:30:00,82.66,82.77,82.65,82.68,14236.0,69.269,69.3612,69.2606,69.2857,14236.0
2020-12-07 13:00:00,82.68,82.68,82.41,82.53,20588.0,69.2857,69.2857,69.0595,69.16,20588.0
2020-12-07 13:30:00,82.55,82.61,82.45,82.53,16381.0,69.1768,69.2271,69.093,69.16,16381.0
2020-12-07 14:00:00,82.52,82.62,82.46,82.58,23991.0,69.1517,69.2355,69.1014,69.2019,23991.0
2020-12-07 14:30:00,82.56,82.59,82.42,82.44,26092.0,69.1852,69.2103,69.0679,69.0846,26092.0
2020-12-07 15:00:00,82.43,82.54,82.38,82.52,34990.0,69.0762,69.1684,69.0343,69.1517,34990.0
2020-12-07 15:30:00,82.52,82.67,82.4,82.57,77599.0,69.1517,69.2774,69.0511,69.1936,77599.0
2020-12-08 09:30:00,82.33,82.84,82.32,82.81,29825.0,68.9924,69.4198,68.9841,69.3947,29825.0
2020-12-08 10:00:00,82.83,82.9,82.63,82.66,27840.0,69.4114,69.4701,69.2438,69.269,27840.0
2020-12-08 10:30:00,82.69,82.86,82.63,82.86,12986.0,69.2941,69.4366,69.2438,69.4366,12986.0
2020-12-08 11:00:00,82.87,82.94,82.7,82.72,25145.0,69.445,69.5036,69.3025,69.3193,25145.0
2020-12-08 11:30:00,82.72,82.76,82.54,82.59,18161.0,69.3193,69.3528,69.1684,69.2103,18161.0
2020-12-08 12:00:00,82.59,82.61,82.52,82.54,16100.0,69.2103,69.2271,69.1517,69.1684,16100.0
2020-12-08 12:30:00,82.55,82.69,82.54,82.6,16499.0,69.1768,69.2941,69.1684,69.2187,16499.0
2020-12-08 13:00:00,82.59,82.63,82.51,82.61,18038.0,69.2103,69.2438,69.1433,69.2271,18038.0
2020-12-08 13:30:00,82.61,82.65,82.56,82.56,17934.0,69.2271,69.2606,69.1852,69.1852,17934.0
2020-12-08 14:00:00,82.6,82.67,82.54,82.63,14684.0,69.2187,69.2774,69.1684,69.2438,14684.0
2020-12-08 14:30:00,82.64,82.65,82.52,82.58,11062.0,69.2522,69.2606,69.1517,69.2019,11062.0
2020-12-08 15:00:00,82.56,82.65,82.55,82.58,19320.0,69.1852,69.2606,69.1768,69.2019,19320.0
2020-12-08 15:30:00,82.58,82.62,82.46,82.54,107401.0,69.2019,69.2355,69.1014,69.1684,107401.0
2020-12-09 09:30:00,82.87,83.29,82.59,83.2,66032.0,69.445,69.7969,69.2103,69.7215,66032.0
2020-12-09 10:00:00,83.22,83.38,83.03,83.33,35203.0,69.7383,69.8723,69.579,69.8304,35203.0
2020-12-09 10:30:00,83.31,83.32,82.8,82.88,22893.0,69.8137,69.8221,69.3863,69.4533,22893.0
2020-12-09 11:00:00,82.89,82.99,82.8,82.94,18924.0,69.4617,69.5455,69.3863,69.5036,18924.0
2020-12-09 11:30:00,82.9,82.94,82.83,82.87,20679.0,69.4701,69.5036,69.4114,69.445,20679.0
2020-12-09 12:00:00,82.89,82.93,82.84,82.89,22124.0,69.4617,69.4952,69.4198,69.4617,22124.0
2020-12-09 12:30:00,82.85,82.91,82.73,82.9,14252.0,69.4282,69.4785,69.3276,69.4701,14252.0
2020-12-09 13:00:00,82.88,82.88,82.74,82.8,20402.0,69.4533,69.4533,69.336,69.3863,20402.0
2020-12-09 13:30:00,82.79,82.8,82.59,82.69,36590.0,69.3779,69.3863,69.2103,69.2941,36590.0
2020-12-09 14:00:00,82.68,82.9,82.66,82.87,31352.0,69.2857,69.4701,69.269,69.445,31352.0
2020-12-09 14:30:00,82.88,82.88,82.62,82.74,32200.0,69.4533,69.4533,69.2355,69.336,32200.0
2020-12-09 15:00:00,82.72,82.8,82.69,82.74,25462.0,69.3193,69.3863,69.2941,69.336,25462.0
2020-12-09 15:30:00,82.75,83.03,82.74,82.9,106705.0,69.3444,69.579,69.336,69.4701,106705.0
2020-12-10 09:30:00,82.78,83.84,82.74,83.84,106620.0,69.3695,70.2578,69.336,70.2578,106620.0
2020-12-10 10:00:00,83.81,84.0,83.66,83.68,33681.0,70.2327,70.3919,70.107,70.1237,33681.0
2020-12-10 10:30:00,83.71,83.75,83.5,83.64,19666.0,70.1489,70.1824,69.9729,70.0902,19666.0
2020-12-10 11:00:00,83.69,83.79,83.47,83.49,17194.0,70.1321,70.2159,69.9478,69.9645,17194.0
2020-12-10 11:30:00,83.47,83.56,83.41,83.42,16272.0,69.9478,70.0232,69.8975,69.9059,16272.0
2020-12-10 12:00:00,83.43,83.57,83.41,83.55,12029.0,69.9142,70.0316,69.8975,70.0148,12029.0
2020-12-10 12:30:00,83.58,83.59,83.43,83.47,10010.0,70.0399,70.0483,69.9142,69.9478,10010.0
2020-12-10 13:00:00,83.45,83.69,83.44,83.66,10131.0,69.931,70.1321,69.9226,70.107,10131.0
2020-12-10 13:30:00,83.63,83.65,83.46,83.48,12151.0,70.0818,70.0986,69.9394,69.9561,12151.0
2020-12-10 14:00:00,83.49,83.49,83.39,83.45,20432.0,69.9645,69.9645,69.8807,69.931,20432.0
2020-12-10 14:30:00,83.44,83.55,83.37,83.37,13619.0,69.9226,70.0148,69.864,69.864,13619.0
2020-12-10 15:00:00,83.4,83.6,83.32,83.56,40058.0,69.8891,70.0567,69.8221,70.0232,40058.0
2020-12-10 15:30:00,83.56,83.66,83.41,83.58,90432.0,70.0232,70.107,69.8975,70.0399,90432.0
2020-12-11 09:30:00,82.9,83.13,82.68,83.02,36129.0,69.4701,69.6628,69.2857,69.5707,36129.0
2020-12-11 10:00:00,83.04,83.13,82.94,83.02,14992.0,69.5874,69.6628,69.5036,69.5707,14992.0
2020-12-11 10:30:00,83.0,83.03,82.81,82.86,33216.0,69.5539,69.579,69.3947,69.4366,33216.0
2020-12-11 11:00:00,82.88,83.03,82.74,82.8,28735.0,69.4533,69.579,69.336,69.3863,28735.0
2020-12-11 11:30:00,82.82,82.84,82.63,82.82,26334.0,69.4031,69.4198,69.2438,69.4031,26334.0
2020-12-11 12:00:00,82.78,82.78,82.65,82.77,13746.0,69.3695,69.3695,69.2606,69.3612,13746.0
2020-12-11 12:30:00,82.76,82.91,82.68,82.91,21386.0,69.3528,69.4785,69.2857,69.4785,21386.0
2020-12-11 13:00:00,82.89,82.89,82.77,82.83,12344.0,69.4617,69.4617,69.3612,69.4114,12344.0
2020-12-11 13:30:00,82.9,83.03,82.87,83.01,20475.0,69.4701,69.579,69.445,69.5623,20475.0
2020-12-11 14:00:00,83.01,83.08,83.01,83.04,18369.0,69.5623,69.6209,69.5623,69.5874,18369.0
2020-12-11 14:30:00,83.08,83.1,83.02,83.04,11370.0,69.6209,69.6377,69.5707,69.5874,11370.0
2020-12-11 15:00:00,83.04,83.29,83.04,83.29,20361.0,69.5874,69.7969,69.5874,69.7969,20361.0
2020-12-11 15:30:00,83.32,83.44,83.28,83.31,65797.0,69.8221,69.9226,69.7885,69.8137,65797.0
2020-12-14 09:30:00,83.93,84.0,83.38,83.41,39904.0,70.3332,70.3919,69.8723,69.8975,39904.0
2020-12-14 10:00:00,83.42,83.5,82.97,83.05,32252.0,69.9059,69.9729,69.5288,69.5958,32252.0
2020-12-14 10:30:00,83.13,83.21,82.92,82.94,23327.0,69.6628,69.7299,69.4869,69.5036,23327.0
2020-12-14 11:00:00,82.93,82.96,82.8,82.87,15786.0,69.4952,69.5204,69.3863,69.445,15786.0
2020-12-14 11:30:00,82.83,82.83,82.65,82.69,15573.0,69.4114,69.4114,69.2606,69.2941,15573.0
2020-12-14 12:00:00,82.69,82.81,82.64,82.67,19455.0,69.2941,69.3947,69.2522,69.2774,19455.0
2020-12-14 12:30:00,82.68,82.73,82.57,82.71,22224.0,69.2857,69.3276,69.1936,69.3109,22224.0
2020-12-14 13:00:00,82.75,82.78,82.6,82.61,13532.0,69.3444,69.3695,69.2187,69.2271,13532.0
2020-12-14 13:30:00,82.61,82.64,82.53,82.55,18630.0,69.2271,69.2522,69.16,69.1768,18630.0
2020-12-14 14:00:00,82.57,82.61,82.5,82.51,20600.0,69.1936,69.2271,69.1349,69.1433,20600.0
2020-12-14 14:30:00,82.5,82.59,82.37,82.55,33920.0,69.1349,69.2103,69.026,69.1768,33920.0
2020-12-14 15:00:00,82.56,82.58,82.41,82.42,22224.0,69.1852,69.2019,69.0595,69.0679,22224.0
2020-12-14 15:30:00,82.43,82.43,82.09,82.18,140226.0,69.0762,69.0762,68.7913,68.8667,140226.0
2020-12-15 09:30:00,82.82,83.01,82.65,82.65,71990.0,69.4031,69.5623,69.2606,69.2606,71990.0
2020-12-15 10:00:00,82.69,82.71,82.48,82.53,37914.0,69.2941,69.3109,69.1181,69.16,37914.0
2020-12-15 10:30:00,82.53,82.57,82.37,82.49,37128.0,69.16,69.1936,69.026,69.1265,37128.0
2020-12-15 11:00:00,82.5,82.63,82.43,82.5,31427.0,69.1349,69.2438,69.0762,69.1349,31427.0
2020-12-15 11:30:00,82.46,82.56,82.37,82.43,16760.0,69.1014,69.1852,69.026,69.0762,16760.0
2020-12-15 12:00:00,82.45,82.47,82.29,82.34,15246.0,69.093,69.1098,68.9589,69.0008,15246.0
2020-12-15 12:30:00,82.36,82.55,82.36,82.48,11742.0,69.0176,69.1768,69.0176,69.1181,11742.0
2020-12-15 13:00:00,82.49,82.69,82.45,82.69,8484.0,69.1265,69.2941,69.093,69.2941,8484.0
2020-12-15 13:30:00,82.66,82.68,82.57,82.61,15538.0,69.269,69.2857,69.1936,69.2271,15538.0
2020-12-15 14:00:00,82.59,82.63,82.56,82.63,14848.0,69.2103,69.2438,69.1852,69.2438,14848.0
2020-12-15 14:30:00,82.62,82.66,82.58,82.6,17162.0,69.2355,69.269,69.2019,69.2187,17162.0
2020-12-15 15:00:00,82.59,82.63,82.43,82.43,23607.0,69.2103,69.2438,69.0762,69.0762,23607.0
2020-12-15 15:30:00,82.43,82.43,82.1,82.25,166714.0,69.0762,69.0762,68.7997,68.9254,166714.0
2020-12-16 09:30:00,82.14,82.34,81.73,81.79,42724.0,68.8332,69.0008,68.4896,68.5399,42724.0
2020-12-16 10:00:00,81.86,81.86,81.51,81.71,14715.0,68.5986,68.5986,68.3053,68.4729,14715.0
2020-12-16 10:30:00,81.79,81.85,81.64,81.64,28687.0,68.5399,68.5902,68.4142,68.4142,28687.0
2020-12-16 11:00:00,81.67,81.7,81.53,81.64,51991.0,68.4394,68.4645,68.322,68.4142,51991.0
2020-12-16 11:30:00,81.65,81.72,81.54,81.54,19909.0,68.4226,68.4813,68.3304,68.3304,19909.0
2020-12-16 12:00:00,81.54,81.59,81.49,81.55,34463.0,68.3304,68.3723,68.2885,68.3388,34463.0
2020-12-16 12:30:00,81.53,81.7,81.42,81.67,27524.0,68.322,68.4645,68.2299,68.4394,27524.0
2020-12-16 13:00:00,81.67,81.79,81.58,81.69,25162.0,68.4394,68.5399,68.3639,68.4561,25162.0
2020-12-16 13:30:00,81.7,81.76,81.66,81.71,8752.0,68.4645,68.5148,68.431,68.4729,8752.0
2020-12-16 14:00:00,81.73,81.86,81.63,81.85,40138.0,68.4896,68.5986,68.4058,68.5902,40138.0
2020-12-16 14:30:00,81.84,82.13,81.83,82.1,25812.0,68.5818,68.8248,68.5734,68.7997,25812.0
2020-12-16 15:00:00,82.09,82.21,82.03,82.19,34916.0,68.7913,68.8919,68.741,68.8751,34916.0
2020-12-16 15:30:00,82.18,82.37,82.11,82.12,123024.0,68.8667,69.026,68.8081,68.8165,123024.0
2020-12-17 09:30:00,82.38,82.71,82.2,82.6,53903.0,69.0343,69.3109,68.8835,69.2187,53903.0
2020-12-17 10:00:00,82.61,82.73,82.56,82.66,18328.0,69.2271,69.3276,69.1852,69.269,18328.0
2020-12-17 10:30:00,82.63,82.65,82.29,82.31,15761.0,69.2438,69.2606,68.9589,68.9757,15761.0
2020-12-17 11:00:00,82.32,82.32,82.0,82.0,23019.0,68.9841,68.9841,68.7159,68.7159,23019.0
2020-12-17 11:30:00,81.98,82.01,81.83,81.9,14424.0,68.6991,68.7243,68.5734,68.6321,14424.0
2020-12-17 12:00:00,81.89,81.9,81.77,81.77,11583.0,68.6237,68.6321,68.5232,68.5232,11583.0
2020-12-17 12:30:00,81.78,81.89,81.78,81.89,14219.0,68.5315,68.6237,68.5315,68.6237,14219.0
2020-12-17 13:00:00,81.88,81.9,81.74,81.76,18607.0,68.6153,68.6321,68.498,68.5148,18607.0
2020-12-17 13:30:00,81.77,81.78,81.72,81.78,9566.0,68.5232,68.5315,68.4813,68.5315,9566.0
2020-12-17 14:00:00,81.77,81.94,81.75,81.92,15946.0,68.5232,68.6656,68.5064,68.6489,15946.0
2020-12-17 14:30:00,81.92,81.93,81.8,81.84,16159.0,68.6489,68.6572,68.5483,68.5818,16159.0
2020-12-17 15:00:00,81.83,81.93,81.82,81.93,28160.0,68.5734,68.6572,68.5651,68.6572,28160.0
2020-12-17 15:30:00,81.92,82.09,81.85,82.08,75547.0,68.6489,68.7913,68.5902,68.7829,75547.0
2020-12-18 09:30:00,81.97,82.27,81.37,81.47,36512.0,68.6908,68.9422,68.188,68.2718,36512.0
2020-12-18 10:00:00,81.49,81.51,81.16,81.24,19940.0,68.2885,68.3053,68.012,68.079,19940.0
2020-12-18 10:30:00,81.24,81.38,81.24,81.34,16222.0,68.079,68.1963,68.079,68.1628,16222.0
2020-12-18 11:00:00,81.36,81.42,81.22,81.37,15328.0,68.1796,68.2299,68.0623,68.188,15328.0
2020-12-18 11:30:00,81.35,81.76,81.33,81.71,17817.0,68.1712,68.5148,68.1544,68.4729,17817.0
2020-12-18 12:00:00,81.71,81.79,81.65,81.65,18598.0,68.4729,68.5399,68.4226,68.4226,18598.0
2020-12-18 12:30:00,81.65,81.84,81.56,81.83,22220.0,68.4226,68.5818,68.3472,68.5734,22220.0
2020-12-18 13:00:00,81.77,81.84,81.7,81.75,16907.0,68.5232,68.5818,68.4645,68.5064,16907.0
2020-12-18 13:30:00,81.74,81.74,81.57,81.58,14505.0,68.498,68.498,68.3556,68.3639,14505.0
2020-12-18 14:00:00,81.6,81.6,81.49,81.53,18525.0,68.3807,68.3807,68.2885,68.322,18525.0
2020-12-18 14:30:00,81.54,81.58,81.4,81.42,13068.0,68.3304,68.3639,68.2131,68.2299,13068.0
2020-12-18 15:00:00,81.44,81.44,81.33,81.35,17739.0,68.2466,68.2466,68.1544,68.1712,17739.0
2020-12-18 15:30:00,81.33,81.6,81.26,81.35,163608.0,68.1544,68.3807,68.0958,68.1712,163608.0
2020-12-21 09:30:00,80.47,80.68,80.05,80.14,69161.0,67.4338,67.6097,67.0818,67.1572,69161.0
2020-12-21 10:00:00,80.13,80.18,79.84,79.9,63362.0,67.1488,67.1907,66.9058,66.9561,63362.0
2020-12-21 10:30:00,79.89,80.19,79.87,80.14,39441.0,66.9477,67.1991,66.931,67.1572,39441.0
2020-12-21 11:00:00,80.1,80.44,80.1,80.36,40437.0,67.1237,67.4086,67.1237,67.3416,40437.0
2020-12-21 11:30:00,80.37,80.43,80.26,80.42,17637.0,67.35,67.4002,67.2578,67.3919,17637.0
2020-12-21 12:00:00,80.42,80.65,80.41,80.64,17039.0,67.3919,67.5846,67.3835,67.5762,17039.0
2020-12-21 12:30:00,80.69,80.86,80.61,80.86,26381.0,67.6181,67.7606,67.5511,67.7606,26381.0
2020-12-21 13:00:00,80.87,80.89,80.62,80.71,24761.0,67.769,67.7857,67.5595,67.6349,24761.0
2020-12-21 13:30:00,80.71,80.9,80.71,80.73,14592.0,67.6349,67.7941,67.6349,67.6516,14592.0
2020-12-21 14:00:00,80.76,80.85,80.72,80.85,17687.0,67.6768,67.7522,67.6433,67.7522,17687.0
2020-12-21 14:30:00,80.85,81.04,80.83,80.91,26060.0,67.7522,67.9114,67.7354,67.8025,26060.0
2020-12-21 15:00:00,80.93,80.94,80.81,80.88,21698.0,67.8192,67.8276,67.7187,67.7773,21698.0
2020-12-21 15:30:00,80.86,80.86,80.54,80.71,131855.0,67.7606,67.7606,67.4924,67.6349,131855.0
2020-12-22 09:30:00,80.73,80.75,79.99,80.09,84596.0,67.6516,67.6684,67.0315,67.1153,84596.0
2020-12-22 10:00:00,80.06,80.26,79.9,80.0,25816.0,67.0902,67.2578,66.9561,67.0399,25816.0
2020-12-22 10:30:00,80.07,80.09,79.94,79.98,32490.0,67.0986,67.1153,66.9896,67.0231,32490.0
2020-12-22 11:00:00,79.98,80.18,79.96,80.03,22795.0,67.0231,67.1907,67.0064,67.065,22795.0
2020-12-22 11:30:00,80.05,80.05,79.82,79.95,17651.0,67.0818,67.0818,66.8891,66.998,17651.0
2020-12-22 12:00:00,79.95,79.99,79.9,79.91,22785.0,66.998,67.0315,66.9561,66.9645,22785.0
2020-12-22 12:30:00,79.91,79.96,79.83,79.96,7135.0,66.9645,67.0064,66.8974,67.0064,7135.0
2020-12-22 13:00:00,79.97,79.99,79.9,79.93,4697.0,67.0148,67.0315,66.9561,66.9812,4697.0
2020-12-22 13:30:00,79.93,80.0,79.91,79.95,10132.0,66.9812,67.0399,66.9645,66.998,10132.0
2020-12-22 14:00:00,79.94,80.07,79.94,80.06,19313.0,66.9896,67.0986,66.9896,67.0902,19313.0
2020-12-22 14:30:00,80.07,80.1,79.96,80.1,25023.0,67.0986,67.1237,67.0064,67.1237,25023.0
2020-12-22 15:00:00,80.1,80.13,79.96,79.97,19536.0,67.1237,67.1488,67.0064,67.0148,19536.0
2020-12-22 15:30:00,79.97,80.22,79.94,80.14,122760.0,67.0148,67.2243,66.9896,67.1572,122760.0
2020-12-23 09:30:00,80.72,81.29,80.53,81.19,47690.0,67.6433,68.1209,67.484,68.0371,47690.0
2020-12-23 10:00:00,81.19,81.45,81.19,81.26,21745.0,68.0371,68.255,68.0371,68.0958,21745.0
2020-12-23 10:30:00,81.3,81.37,81.21,81.27,20451.0,68.1293,68.188,68.0539,68.1042,20451.0
2020-12-23 11:00:00,81.25,81.5,81.24,81.47,24147.0,68.0874,68.2969,68.079,68.2718,24147.0
2020-12-23 11:30:00,81.41,81.52,81.29,81.52,11954.0,68.2215,68.3137,68.1209,68.3137,11954.0
2020-12-23 12:00:00,81.5,81.55,81.46,81.55,12427.0,68.2969,68.3388,68.2634,68.3388,12427.0
2020-12-23 12:30:00,81.55,81.61,81.48,81.53,31071.0,68.3388,68.3891,68.2801,68.322,31071.0
2020-12-23 13:00:00,81.52,81.57,81.44,81.56,10126.0,68.3137,68.3556,68.2466,68.3472,10126.0
2020-12-23 13:30:00,81.57,81.62,81.54,81.57,15870.0,68.3556,68.3975,68.3304,68.3556,15870.0
2020-12-23 14:00:00,81.58,81.62,81.4,81.43,14724.0,68.3639,68.3975,68.2131,68.2382,14724.0
2020-12-23 14:30:00,81.44,81.46,81.36,81.39,13866.0,68.2466,68.2634,68.1796,68.2047,13866.0
2020-12-23 15:00:00,81.38,81.42,81.32,81.37,32538.0,68.1963,68.2299,68.1461,68.188,32538.0
2020-12-23 15:30:00,81.37,81.62,81.36,81.49,143931.0,68.188,68.3975,68.1796,68.2885,143931.0
2020-12-24 09:30:00,81.91,81.91,81.34,81.61,30231.0,68.6405,68.6405,68.1628,68.3891,30231.0
2020-12-24 10:00:00,81.56,81.71,81.48,81.62,19495.0,68.3472,68.4729,68.2801,68.3975,19495.0
2020-12-24 10:30:00,81.62,81.7,81.57,81.68,15740.0,68.3975,68.4645,68.3556,68.4477,15740.0
2020-12-24 11:00:00,81.68,81.82,81.65,81.78,13533.0,68.4477,68.5651,68.4226,68.5315,13533.0
2020-12-24 11:30:00,81.76,81.83,81.67,81.69,11108.0,68.5148,68.5734,68.4394,68.4561,11108.0
2020-12-24 12:00:00,81.61,81.64,81.52,81.64,17465.0,68.3891,68.4142,68.3137,68.4142,17465.0
2020-12-24 12:30:00,81.63,81.94,81.63,81.83,41458.0,68.4058,68.6656,68.4058,68.5734,41458.0
2020-12-28 09:30:00,82.27,82.44,82.01,82.36,18489.0,68.9422,69.0846,68.7243,69.0176,18489.0
2020-12-28 10:00:00,82.37,83.06,82.37,82.88,56193.0,69.026,69.6042,69.026,69.4533,56193.0
2020-12-28 10:30:00,82.82,82.83,82.38,82.39,13997.0,69.4031,69.4114,69.0343,69.0427,13997.0
2020-12-28 11:00:00,82.4,82.41,82.21,82.22,9843.0,69.0511,69.0595,68.8919,68.9003,9843.0
2020-12-28 11:30:00,82.2,82.22,82.03,82.11,14168.0,68.8835,68.9003,68.741,68.8081,14168.0
2020-12-28 12:00:00,82.11,82.14,81.93,81.97,8442.0,68.8081,68.8332,68.6572,68.6908,8442.0
2020-12-28 12:30:00,81.98,81.98,81.93,81.93,2123.0,68.6991,68.6991,68.6572,68.6572,2123.0
2020-12-28 13:00:00,81.95,81.96,81.9,81.9,5650.0,68.674,68.6824,68.6321,68.6321,5650.0
2020-12-28 13:30:00,81.89,81.89,81.83,81.86,6228.0,68.6237,68.6237,68.5734,68.5986,6228.0
2020-12-28 14:00:00,81.87,81.93,81.84,81.84,6427.0,68.607,68.6572,68.5818,68.5818,6427.0
2020-12-28 14:30:00,81.84,81.84,81.75,81.82,18308.0,68.5818,68.5818,68.5064,68.5651,18308.0
2020-12-28 15:00:00,81.8,81.85,81.78,81.81,20749.0,68.5483,68.5902,68.5315,68.5567,20749.0
2020-12-28 15:30:00,81.81,81.82,81.72,81.76,29857.0,68.5567,68.5651,68.4813,68.5148,29857.0
2020-12-29 09:30:00,82.37,82.55,81.75,81.78,85378.0,69.026,69.1768,68.5064,68.5315,85378.0
2020-12-29 10:00:00,81.82,81.98,81.67,81.74,22981.0,68.5651,68.6991,68.4394,68.498,22981.0
2020-12-29 10:30:00,81.78,82.08,81.78,82.08,34471.0,68.5315,68.7829,68.5315,68.7829,34471.0
2020-12-29 11:00:00,82.05,82.24,81.95,82.23,30664.0,68.7578,68.917,68.674,68.9086,30664.0
2020-12-29 11:30:00,82.25,82.28,82.08,82.28,27222.0,68.9254,68.9505,68.7829,68.9505,27222.0
2020-12-29 12:00:00,82.32,82.39,82.2,82.22,16398.0,68.9841,69.0427,68.8835,68.9003,16398.0
2020-12-29 12:30:00,82.17,82.19,82.08,82.14,13816.0,68.8584,68.8751,68.7829,68.8332,13816.0
2020-12-29 13:00:00,82.15,82.27,82.08,82.26,12978.0,68.8416,68.9422,68.7829,68.9338,12978.0
2020-12-29 13:30:00,82.24,82.33,82.17,82.31,18301.0,68.917,68.9924,68.8584,68.9757,18301.0
2020-12-29 14:00:00,82.32,82.33,82.15,82.19,22394.0,68.9841,68.9924,68.8416,68.8751,22394.0
2020-12-29 14:30:00,82.19,82.25,82.12,82.21,12077.0,68.8751,68.9254,68.8165,68.8919,12077.0
2020-12-29 15:00:00,82.2,82.3,82.19,82.23,16697.0,68.8835,68.9673,68.8751,68.9086,16697.0
2020-12-29 15:30:00,82.22,82.22,82.04,82.06,60036.0,68.9003,68.9003,68.7494,68.7662,60036.0
2020-12-30 09:30:00,82.55,82.57,82.23,82.45,26056.0,69.1768,69.1936,68.9086,69.093,26056.0
2020-12-30 10:00:00,82.47,82.56,82.36,82.53,17183.0,69.1098,69.1852,69.0176,69.16,17183.0
2020-12-30 10:30:00,82.54,82.57,82.38,82.52,21066.0,69.1684,69.1936,69.0343,69.1517,21066.0
2020-12-30 11:00:00,82.57,82.65,82.49,82.64,17215.0,69.1936,69.2606,69.1265,69.2522,17215.0
2020-12-30 11:30:00,82.56,82.58,82.31,82.36,18900.0,69.1852,69.2019,68.9757,69.0176,18900.0
2020-12-30 12:00:00,82.36,82.52,82.31,82.51,20634.0,69.0176,69.1517,68.9757,69.1433,20634.0
2020-12-30 12:30:00,82.5,82.5,82.33,82.42,19193.0,69.1349,69.1349,68.9924,69.0679,19193.0
2020-12-30 13:00:00,82.42,82.47,82.31,82.32,15537.0,69.0679,69.1098,68.9757,68.9841,15537.0
2020-12-30 13:30:00,82.3,82.3,82.2,82.22,14304.0,68.9673,68.9673,68.8835,68.9003,14304.0
2020-12-30 14:00:00,82.22,82.24,82.08,82.08,10604.0,68.9003,68.917,68.7829,68.7829,10604.0
2020-12-30 14:30:00,82.09,82.2,82.06,82.19,21893.0,68.7913,68.8835,68.7662,68.8751,21893.0
2020-12-30 15:00:00,82.19,82.29,82.18,82.24,29588.0,68.8751,68.9589,68.8667,68.917,29588.0
2020-12-30 15:30:00,82.25,82.27,82.11,82.12,70702.0,68.9254,68.9422,68.8081,68.8165,70702.0
2020-12-31 09:30:00,81.9,82.5,81.89,82.38,27701.0,68.6321,69.1349,68.6237,69.0343,27701.0
2020-12-31 10:00:00,82.35,82.6,82.29,82.54,25931.0,69.0092,69.2187,68.9589,69.1684,25931.0
2020-12-31 10:30:00,82.55,82.67,82.46,82.49,16603.0,69.1768,69.2774,69.1014,69.1265,16603.0
2020-12-31 11:00:00,82.5,82.67,82.5,82.65,11991.0,69.1349,69.2774,69.1349,69.2606,11991.0
2020-12-31 11:30:00,82.67,82.76,82.61,82.62,11893.0,69.2774,69.3528,69.2271,69.2355,11893.0
2020-12-31 12:00:00,82.62,82.64,82.5,82.51,8722.0,69.2355,69.2522,69.1349,69.1433,8722.0
2020-12-31 12:30:00,82.48,82.48,82.33,82.42,17085.0,69.1181,69.1181,68.9924,69.0679,17085.0
2020-12-31 13:00:00,82.42,82.5,82.39,82.45,6374.0,69.0679,69.1349,69.0427,69.093,6374.0
2020-12-31 13:30:00,82.46,82.47,82.39,82.44,13529.0,69.1014,69.1098,69.0427,69.0846,13529.0
2020-12-31 14:00:00,82.44,82.49,82.41,82.45,12435.0,69.0846,69.1265,69.0595,69.093,12435.0
2020-12-31 14:30:00,82.45,82.52,82.4,82.45,11415.0,69.093,69.1517,69.0511,69.093,11415.0
2020-12-31 15:00:00,82.45,82.52,82.43,82.49,18107.0,69.093,69.1517,69.0762,69.1265,18107.0
2020-12-31 15:30:00,82.5,82.53,82.03,82.03,318196.0,69.1349,69.16,68.741,68.741,318196.0
2021-01-04 09:30:00,82.63,82.68,81.97,82.32,53026.0,69.2438,69.2857,68.6908,68.9841,53026.0
2021-01-04 10:00:00,82.29,82.33,81.96,82.08,43018.0,68.9589,68.9924,68.6824,68.7829,43018.0
2021-01-04 10:30:00,82.12,82.19,81.86,81.9,33589.0,68.8165,68.8751,68.5986,68.6321,33589.0
2021-01-04 11:00:00,81.91,81.99,81.69,81.72,35272.0,68.6405,68.7075,68.4561,68.4813,35272.0
2021-01-04 11:30:00,81.73,81.79,81.56,81.56,26724.0,68.4896,68.5399,68.3472,68.3472,26724.0
2021-01-04 12:00:00,81.55,81.6,81.35,81.58,33323.0,68.3388,68.3807,68.1712,68.3639,33323.0
2021-01-04 12:30:00,81.56,81.62,81.38,81.59,47010.0,68.3472,68.3975,68.1963,68.3723,47010.0
2021-01-04 13:00:00,81.57,81.92,81.55,81.88,59339.0,68.3556,68.6489,68.3388,68.6153,59339.0
2021-01-04 13:30:00,81.87,82.0,81.79,81.91,26061.0,68.607,68.7159,68.5399,68.6405,26061.0
2021-01-04 14:00:00,81.85,81.88,81.63,81.86,26537.0,68.5902,68.6153,68.4058,68.5986,26537.0
2021-01-04 14:30:00,81.87,81.88,81.71,81.87,33616.0,68.607,68.6153,68.4729,68.607,33616.0
2021-01-04 15:00:00,81.89,81.92,81.67,81.88,21252.0,68.6237,68.6489,68.4394,68.6153,21252.0
2021-01-04 15:30:00,81.87,82.01,81.79,81.86,143906.0,68.607,68.7243,68.5399,68.5986,143906.0
2021-01-05 09:30:00,81.92,82.47,81.91,82.04,49797.0,68.6489,69.1098,68.6405,68.7494,49797.0
2021-01-05 10:00:00,82.06,82.22,81.91,82.09,31852.0,68.7662,68.9003,68.6405,68.7913,31852.0
2021-01-05 10:30:00,82.09,82.24,82.0,82.14,29910.0,68.7913,68.917,68.7159,68.8332,29910.0
2021-01-05 11:00:00,82.12,82.39,82.11,82.38,56107.0,68.8165,69.0427,68.8081,69.0343,56107.0
2021-01-05 11:30:00,82.37,82.59,82.3,82.55,23538.0,69.026,69.2103,68.9673,69.1768,23538.0
2021-01-05 12:00:00,82.56,82.77,82.55,82.63,18999.0,69.1852,69.3612,69.1768,69.2438,18999.0
2021-01-05 12:30:00,82.63,82.76,82.6,82.66,16461.0,69.2438,69.3528,69.2187,69.269,16461.0
2021-01-05 13:00:00,82.65,82.84,82.65,82.82,20826.0,69.2606,69.4198,69.2606,69.4031,20826.0
2021-01-05 13:30:00,82.8,82.89,82.78,82.88,16958.0,69.3863,69.4617,69.3695,69.4533,16958.0
2021-01-05 14:00:00,82.89,83.12,82.89,83.11,29822.0,69.4617,69.6545,69.4617,69.6461,29822.0
2021-01-05 14:30:00,83.12,83.26,83.1,83.13,71925.0,69.6545,69.7718,69.6377,69.6628,71925.0
2021-01-05 15:00:00,83.11,83.29,83.03,83.04,30365.0,69.6461,69.7969,69.579,69.5874,30365.0
2021-01-05 15:30:00,83.04,83.15,82.92,83.15,194346.0,69.5874,69.6796,69.4869,69.6796,194346.0
2021-01-06 09:30:00,83.3,83.58,83.01,83.48,113978.0,69.8053,70.0399,69.5623,69.9561,113978.0
2021-01-06 10:00:00,83.49,83.92,83.39,83.78,65036.0,69.9645,70.3249,69.8807,70.2075,65036.0
2021-01-06 10:30:00,83.77,83.99,83.7,83.89,49934.0,70.1992,70.3835,70.1405,70.2997,49934.0
2021-01-06 11:00:00,83.87,84.17,83.84,84.12,33023.0,70.283,70.5344,70.2578,70.4925,33023.0
2021-01-06 11:30:00,84.12,84.19,84.0,84.18,29197.0,70.4925,70.5511,70.3919,70.5427,29197.0
2021-01-06 12:00:00,84.15,84.43,84.11,84.34,18273.0,70.5176,70.7522,70.4841,70.6768,18273.0
2021-01-06 12:30:00,84.33,84.53,84.26,84.53,27016.0,70.6684,70.836,70.6098,70.836,27016.0
2021-01-06 13:00:00,84.53,84.53,84.4,84.4,22409.0,70.836,70.836,70.7271,70.7271,22409.0
2021-01-06 13:30:00,84.44,84.52,84.41,84.46,21151.0,70.7606,70.8277,70.7355,70.7774,21151.0
2021-01-06 14:00:00,84.49,84.59,84.28,84.3,35082.0,70.8025,70.8863,70.6265,70.6433,35082.0
2021-01-06 14:30:00,84.33,84.43,84.05,84.18,46887.0,70.6684,70.7522,70.4338,70.5427,46887.0
2021-01-06 15:00:00,84.16,84.39,84.07,84.37,67651.0,70.526,70.7187,70.4506,70.702,67651.0
2021-01-06 15:30:00,84.35,84.38,84.05,84.36,184213.0,70.6852,70.7103,70.4338,70.6936,184213.0
2021-01-07 09:30:00,84.6,84.89,84.33,84.89,64153.0,70.8947,71.1377,70.6684,71.1377,64153.0
2021-01-07 10:00:00,84.87,85.11,84.86,84.93,61618.0,71.121,71.3221,71.1126,71.1712,61618.0
2021-01-07 10:30:00,84.92,85.1,84.88,85.02,35284.0,71.1629,71.3137,71.1293,71.2467,35284.0
2021-01-07 11:00:00,85.03,85.13,84.99,85.08,42219.0,71.255,71.3388,71.2215,71.2969,42219.0
2021-01-07 11:30:00,85.1,85.14,84.88,84.98,28988.0,71.3137,71.3472,71.1293,71.2131,28988.0
2021-01-07 12:00:00,85.01,85.03,84.87,84.95,26628.0,71.2383,71.255,71.121,71.188,26628.0
2021-01-07 12:30:00,84.95,85.04,84.9,85.03,23679.0,71.188,71.2634,71.1461,71.255,23679.0
2021-01-07 13:00:00,85.02,85.06,84.85,84.86,38458.0,71.2467,71.2802,71.1042,71.1126,38458.0
2021-01-07 13:30:00,84.87,85.04,84.87,84.99,46872.0,71.121,71.2634,71.121,71.2215,46872.0
2021-01-07 14:00:00,84.98,85.01,84.82,84.85,35767.0,71.2131,71.2383,71.0791,71.1042,35767.0
2021-01-07 14:30:00,84.83,84.93,84.78,84.92,41688.0,71.0874,71.1712,71.0455,71.1629,41688.0
2021-01-07 15:00:00,84.92,85.16,84.89,85.14,73713.0,71.1629,71.364,71.1377,71.3472,73713.0
2021-01-07 15:30:00,85.14,85.28,85.09,85.2,184724.0,71.3472,71.4645,71.3053,71.3975,184724.0
2021-01-08 09:30:00,85.46,85.73,84.96,84.99,71288.0,71.6154,71.8416,71.1964,71.2215,71288.0
2021-01-08 10:00:00,84.99,85.16,84.77,84.78,42007.0,71.2215,71.364,71.0372,71.0455,42007.0
2021-01-08 10:30:00,84.77,84.94,84.64,84.81,34656.0,71.0372,71.1796,70.9282,71.0707,34656.0
2021-01-08 11:00:00,84.79,84.85,84.5,84.56,26828.0,71.0539,71.1042,70.8109,70.8612,26828.0
2021-01-08 11:30:00,84.56,84.68,84.41,84.64,33637.0,70.8612,70.9617,70.7355,70.9282,33637.0
2021-01-08 12:00:00,84.6,84.76,84.52,84.68,34484.0,70.8947,71.0288,70.8277,70.9617,34484.0
2021-01-08 12:30:00,84.7,84.77,84.62,84.71,31791.0,70.9785,71.0372,70.9115,70.9869,31791.0
2021-01-08 13:00:00,84.71,84.71,84.43,84.52,20056.0,70.9869,70.9869,70.7522,70.8277,20056.0
2021-01-08 13:30:00,84.5,84.54,84.34,84.46,46056.0,70.8109,70.8444,70.6768,70.7774,46056.0
2021-01-08 14:00:00,84.5,84.69,84.5,84.68,16356.0,70.8109,70.9701,70.8109,70.9617,16356.0
2021-01-08 14:30:00,84.67,84.73,84.56,84.69,24100.0,70.9534,71.0036,70.8612,70.9701,24100.0
2021-01-08 15:00:00,84.74,84.81,84.73,84.77,28731.0,71.012,71.0707,71.0036,71.0372,28731.0
2021-01-08 15:30:00,84.74,85.01,84.72,84.95,96815.0,71.012,71.2383,70.9953,71.188,96815.0
2021-01-11 09:30:00,84.19,84.5,84.04,84.42,67570.0,70.5511,70.8109,70.4254,70.7439,67570.0
2021-01-11 10:00:00,84.4,84.61,84.38,84.56,28274.0,70.7271,70.9031,70.7103,70.8612,28274.0
2021-01-11 10:30:00,84.5,84.57,84.41,84.42,19707.0,70.8109,70.8696,70.7355,70.7439,19707.0
2021-01-11 11:00:00,84.48,84.61,84.37,84.57,27112.0,70.7941,70.9031,70.702,70.8696,27112.0
2021-01-11 11:30:00,84.5,84.67,84.5,84.53,19701.0,70.8109,70.9534,70.8109,70.836,19701.0
2021-01-11 12:00:00,84.53,84.64,84.48,84.6,15974.0,70.836,70.9282,70.7941,70.8947,15974.0
2021-01-11 12:30:00,84.6,84.64,84.58,84.64,11056.0,70.8947,70.9282,70.8779,70.9282,11056.0
2021-01-11 13:00:00,84.62,84.78,84.6,84.7,15772.0,70.9115,71.0455,70.8947,70.9785,15772.0
2021-01-11 13:30:00,84.7,84.79,84.63,84.79,40314.0,70.9785,71.0539,70.9198,71.0539,40314.0
2021-01-11 14:00:00,84.79,84.82,84.56,84.58,31279.0,71.0539,71.0791,70.8612,70.8779,31279.0
2021-01-11 14:30:00,84.56,84.67,84.56,84.61,15688.0,70.8612,70.9534,70.8612,70.9031,15688.0
2021-01-11 15:00:00,84.6,84.64,84.49,84.51,21166.0,70.8947,70.9282,70.8025,70.8193,21166.0
2021-01-11 15:30:00,84.49,84.55,84.34,84.44,99658.0,70.8025,70.8528,70.6768,70.7606,99658.0
2021-01-12 09:30:00,84.48,84.83,84.48,84.83,35770.0,70.7941,71.0874,70.7941,71.0874,35770.0
2021-01-12 10:00:00,84.84,85.18,84.79,85.14,48003.0,71.0958,71.3807,71.0539,71.3472,48003.0
2021-01-12 10:30:00,85.19,85.19,85.02,85.1,20409.0,71.3891,71.3891,71.2467,71.3137,20409.0
2021-01-12 11:00:00,85.12,85.32,85.11,85.22,15521.0,71.3305,71.4981,71.3221,71.4143,15521.0
2021-01-12 11:30:00,85.2,85.21,84.95,85.07,20106.0,71.3975,71.4059,71.188,71.2886,20106.0
2021-01-12 12:00:00,85.1,85.22,84.94,85.22,17936.0,71.3137,71.4143,71.1796,71.4143,17936.0
2021-01-12 12:30:00,85.25,85.38,85.2,85.26,11343.0,71.4394,71.5483,71.3975,71.4478,11343.0
2021-01-12 13:00:00,85.27,85.42,85.22,85.42,14703.0,71.4562,71.5819,71.4143,71.5819,14703.0
2021-01-12 13:30:00,85.4,85.47,85.3,85.38,24617.0,71.5651,71.6238,71.4813,71.5483,24617.0
2021-01-12 14:00:00,85.37,85.43,85.35,85.38,22446.0,71.54,71.5902,71.5232,71.5483,22446.0
2021-01-12 14:30:00,85.38,85.44,85.27,85.34,18249.0,71.5483,71.5986,71.4562,71.5148,18249.0
2021-01-12 15:00:00,85.35,85.47,85.33,85.39,19513.0,71.5232,71.6238,71.5064,71.5567,19513.0
2021-01-12 15:30:00,85.39,85.41,85.23,85.29,143611.0,71.5567,71.5735,71.4226,71.4729,143611.0
2021-01-13 09:30:00,84.93,85.23,84.93,85.07,35580.0,71.1712,71.4226,71.1712,71.2886,35580.0
2021-01-13 10:00:00,85.02,85.26,84.92,85.19,16100.0,71.2467,71.4478,71.1629,71.3891,16100.0
2021-01-13 10:30:00,85.15,85.25,85.07,85.19,25333.0,71.3556,71.4394,71.2886,71.3891,25333.0
2021-01-13 11:00:00,85.18,85.21,85.08,85.14,16640.0,71.3807,71.4059,71.2969,71.3472,16640.0
2021-01-13 11:30:00,85.14,85.29,85.04,85.28,19008.0,71.3472,71.4729,71.2634,71.4645,19008.0
2021-01-13 12:00:00,85.25,85.27,85.1,85.25,16454.0,71.4394,71.4562,71.3137,71.4394,16454.0
2021-01-13 12:30:00,85.25,85.5,85.25,85.42,29751.0,71.4394,71.6489,71.4394,71.5819,29751.0
2021-01-13 13:00:00,85.45,85.59,85.43,85.56,13578.0,71.607,71.7243,71.5902,71.6992,13578.0
2021-01-13 13:30:00,85.58,85.66,85.58,85.65,11323.0,71.7159,71.783,71.7159,71.7746,11323.0
2021-01-13 14:00:00,85.61,85.72,85.59,85.64,18430.0,71.7411,71.8333,71.7243,71.7662,18430.0
2021-01-13 14:30:00,85.65,85.68,85.57,85.59,16640.0,71.7746,71.7997,71.7076,71.7243,16640.0
2021-01-13 15:00:00,85.59,85.6,85.51,85.51,13961.0,71.7243,71.7327,71.6573,71.6573,13961.0
2021-01-13 15:30:00,85.49,85.55,85.44,85.45,112131.0,71.6405,71.6908,71.5986,71.607,112131.0
2021-01-14 09:30:00,85.55,85.55,84.97,85.5,63953.0,71.6908,71.6908,71.2048,71.6489,63953.0
2021-01-14 10:00:00,85.5,85.69,85.41,85.57,33256.0,71.6489,71.8081,71.5735,71.7076,33256.0
2021-01-14 10:30:00,85.58,85.69,85.53,85.66,12811.0,71.7159,71.8081,71.674,71.783,12811.0
2021-01-14 11:00:00,85.64,85.9,85.64,85.9,36683.0,71.7662,71.9841,71.7662,71.9841,36683.0
2021-01-14 11:30:00,85.91,86.03,85.68,85.99,29782.0,71.9925,72.093,71.7997,72.0595,29782.0
2021-01-14 12:00:00,86.0,86.12,86.0,86.06,45885.0,72.0679,72.1685,72.0679,72.1182,45885.0
2021-01-14 12:30:00,86.05,86.08,85.93,86.04,22812.0,72.1098,72.1349,72.0092,72.1014,22812.0
2021-01-14 13:00:00,86.04,86.14,85.96,85.96,24229.0,72.1014,72.1852,72.0344,72.0344,24229.0
2021-01-14 13:30:00,85.97,86.07,85.92,86.01,29708.0,72.0428,72.1266,72.0009,72.0763,29708.0
2021-01-14 14:00:00,86.0,86.03,85.8,85.81,29474.0,72.0679,72.093,71.9003,71.9087,29474.0
2021-01-14 14:30:00,85.84,85.96,85.75,85.81,32451.0,71.9338,72.0344,71.8584,71.9087,32451.0
2021-01-14 15:00:00,85.8,85.84,85.6,85.63,29127.0,71.9003,71.9338,71.7327,71.7578,29127.0
2021-01-14 15:30:00,85.62,85.66,85.5,85.57,71164.0,71.7495,71.783,71.6489,71.7076,71164.0
2021-01-15 09:30:00,84.88,85.0,84.51,84.62,49540.0,71.1293,71.2299,70.8193,70.9115,49540.0
2021-01-15 10:00:00,84.66,84.72,84.29,84.39,47086.0,70.945,70.9953,70.6349,70.7187,47086.0
2021-01-15 10:30:00,84.38,84.67,84.34,84.61,23727.0,70.7103,70.9534,70.6768,70.9031,23727.0
2021-01-15 11:00:00,84.6,84.82,84.54,84.82,28496.0,70.8947,71.0791,70.8444,71.0791,28496.0
2021-01-15 11:30:00,84.83,85.09,84.81,85.05,25273.0,71.0874,71.3053,71.0707,71.2718,25273.0
2021-01-15 12:00:00,85.02,85.15,85.0,85.13,17647.0,71.2467,71.3556,71.2299,71.3388,17647.0
2021-01-15 12:30:00,85.13,85.21,85.1,85.2,14493.0,71.3388,71.4059,71.3137,71.3975,14493.0
2021-01-15 13:00:00,85.18,85.18,85.08,85.09,10686.0,71.3807,71.3807,71.2969,71.3053,10686.0
2021-01-15 13:30:00,85.12,85.15,84.96,84.98,19952.0,71.3305,71.3556,71.1964,71.2131,19952.0
2021-01-15 14:00:00,84.96,85.09,84.95,85.06,7942.0,71.1964,71.3053,71.188,71.2802,7942.0
2021-01-15 14:30:00,85.07,85.15,85.06,85.14,18231.0,71.2886,71.3556,71.2802,71.3472,18231.0
2021-01-15 15:00:00,85.14,85.18,85.06,85.06,40341.0,71.3472,71.3807,71.2802,71.2802,40341.0
2021-01-15 15:30:00,85.07,85.18,84.97,85.03,121820.0,71.2886,71.3807,71.2048,71.255,121820.0
2021-01-19 09:30:00,85.25,85.42,84.98,85.03,70895.0,71.4394,71.5819,71.2131,71.255,70895.0
2021-01-19 10:00:00,85.04,85.21,85.0,85.1,56098.0,71.2634,71.4059,71.2299,71.3137,56098.0
2021-01-19 10:30:00,85.13,85.26,85.09,85.26,21630.0,71.3388,71.4478,71.3053,71.4478,21630.0
2021-01-19 11:00:00,85.29,85.29,84.94,85.02,39352.0,71.4729,71.4729,71.1796,71.2467,39352.0
2021-01-19 11:30:00,85.02,85.14,84.94,85.07,40242.0,71.2467,71.3472,71.1796,71.2886,40242.0
2021-01-19 12:00:00,85.06,85.09,84.94,84.95,37742.0,71.2802,71.3053,71.1796,71.188,37742.0
2021-01-19 12:30:00,84.97,85.0,84.9,84.94,18872.0,71.2048,71.2299,71.1461,71.1796,18872.0
2021-01-19 13:00:00,84.93,84.95,84.68,84.68,19429.0,71.1712,71.188,70.9617,70.9617,19429.0
2021-01-19 13:30:00,84.71,84.78,84.68,84.78,25344.0,70.9869,71.0455,70.9617,71.0455,25344.0
2021-01-19 14:00:00,84.78,84.81,84.74,84.77,22024.0,71.0455,71.0707,71.012,71.0372,22024.0
2021-01-19 14:30:00,84.76,84.77,84.69,84.76,20790.0,71.0288,71.0372,70.9701,71.0288,20790.0
2021-01-19 15:00:00,84.76,84.86,84.69,84.8,14103.0,71.0288,71.1126,70.9701,71.0623,14103.0
2021-01-19 15:30:00,84.79,84.83,84.59,84.67,131814.0,71.0539,71.0874,70.8863,70.9534,131814.0
2021-01-20 09:30:00,84.96,85.01,84.68,84.72,52252.0,71.1964,71.2383,70.9617,70.9953,52252.0
2021-01-20 10:00:00,84.73,85.25,84.73,85.17,39260.0,71.0036,71.4394,71.0036,71.3724,39260.0
2021-01-20 10:30:00,85.17,85.36,85.1,85.1,31680.0,71.3724,71.5316,71.3137,71.3137,31680.0
2021-01-20 11:00:00,85.08,85.13,85.0,85.06,22998.0,71.2969,71.3388,71.2299,71.2802,22998.0
2021-01-20 11:30:00,85.07,85.18,85.04,85.12,17059.0,71.2886,71.3807,71.2634,71.3305,17059.0
2021-01-20 12:00:00,85.12,85.15,85.03,85.06,19343.0,71.3305,71.3556,71.255,71.2802,19343.0
2021-01-20 12:30:00,85.05,85.05,84.93,84.96,13768.0,71.2718,71.2718,71.1712,71.1964,13768.0
2021-01-20 13:00:00,84.97,85.14,84.96,85.07,34476.0,71.2048,71.3472,71.1964,71.2886,34476.0
2021-01-20 13:30:00,85.09,85.14,84.99,85.03,9557.0,71.3053,71.3472,71.2215,71.255,9557.0
2021-01-20 14:00:00,85.04,85.29,85.04,85.22,65047.0,71.2634,71.4729,71.2634,71.4143,65047.0
2021-01-20 14:30:00,85.21,85.32,85.19,85.32,28667.0,71.4059,71.4981,71.3891,71.4981,28667.0
2021-01-20 15:00:00,85.33,85.34,85.22,85.24,41457.0,71.5064,71.5148,71.4143,71.431,41457.0
2021-01-20 15:30:00,85.25,85.45,85.25,85.44,122334.0,71.4394,71.607,71.4394,71.5986,122334.0
2021-01-21 09:30:00,85.58,85.96,85.44,85.59,52297.0,71.7159,72.0344,71.5986,71.7243,52297.0
2021-01-21 10:00:00,85.57,85.6,85.47,85.59,68032.0,71.7076,71.7327,71.6238,71.7243,68032.0
2021-01-21 10:30:00,85.57,85.67,85.46,85.67,24265.0,71.7076,71.7914,71.6154,71.7914,24265.0
2021-01-21 11:00:00,85.63,85.63,85.34,85.35,28881.0,71.7578,71.7578,71.5148,71.5232,28881.0
2021-01-21 11:30:00,85.35,85.36,85.12,85.24,30358.0,71.5232,71.5316,71.3305,71.431,30358.0
2021-01-21 12:00:00,85.23,85.23,85.09,85.13,19835.0,71.4226,71.4226,71.3053,71.3388,19835.0
2021-01-21 12:30:00,85.15,85.19,85.08,85.16,19582.0,71.3556,71.3891,71.2969,71.364,19582.0
2021-01-21 13:00:00,85.16,85.19,85.1,85.12,12267.0,71.364,71.3891,71.3137,71.3305,12267.0
2021-01-21 13:30:00,85.16,85.17,85.11,85.12,10634.0,71.364,71.3724,71.3221,71.3305,10634.0
2021-01-21 14:00:00,85.14,85.37,85.11,85.36,52014.0,71.3472,71.54,71.3221,71.5316,52014.0
2021-01-21 14:30:00,85.35,85.4,85.29,85.36,22261.0,71.5232,71.5651,71.4729,71.5316,22261.0
2021-01-21 15:00:00,85.37,85.41,85.31,85.34,13107.0,71.54,71.5735,71.4897,71.5148,13107.0
2021-01-21 15:30:00,85.34,85.44,85.31,85.33,105791.0,71.5148,71.5986,71.4897,71.5064,105791.0
2021-01-22 09:30:00,84.62,84.89,84.29,84.54,104019.0,70.9115,71.1377,70.6349,70.8444,104019.0
2021-01-22 10:00:00,84.62,84.68,84.38,84.45,53164.0,70.9115,70.9617,70.7103,70.769,53164.0
2021-01-22 10:30:00,84.45,84.5,84.12,84.25,49875.0,70.769,70.8109,70.4925,70.6014,49875.0
2021-01-22 11:00:00,84.22,84.34,84.18,84.19,38091.0,70.5763,70.6768,70.5427,70.5511,38091.0
2021-01-22 11:30:00,84.21,84.51,84.19,84.46,40374.0,70.5679,70.8193,70.5511,70.7774,40374.0
2021-01-22 12:00:00,84.48,84.51,84.35,84.4,21155.0,70.7941,70.8193,70.6852,70.7271,21155.0
2021-01-22 12:30:00,84.4,84.42,84.32,84.38,27861.0,70.7271,70.7439,70.6601,70.7103,27861.0
2021-01-22 13:00:00,84.38,84.38,84.29,84.36,15295.0,70.7103,70.7103,70.6349,70.6936,15295.0
2021-01-22 13:30:00,84.36,84.4,84.32,84.33,27524.0,70.6936,70.7271,70.6601,70.6684,27524.0
2021-01-22 14:00:00,84.34,84.47,84.29,84.44,63222.0,70.6768,70.7858,70.6349,70.7606,63222.0
2021-01-22 14:30:00,84.43,84.46,84.36,84.42,26638.0,70.7522,70.7774,70.6936,70.7439,26638.0
2021-01-22 15:00:00,84.39,84.47,84.3,84.47,39790.0,70.7187,70.7858,70.6433,70.7858,39790.0
2021-01-22 15:30:00,84.47,84.48,84.29,84.29,265755.0,70.7858,70.7941,70.6349,70.6349,265755.0
2021-01-25 09:30:00,83.55,83.88,82.72,82.76,132489.0,70.7279,71.0072,70.0252,70.0591,132489.0
2021-01-25 10:00:00,82.75,83.19,82.75,83.18,58161.0,70.0506,70.4231,70.0506,70.4147,58161.0
2021-01-25 10:30:00,83.2,83.36,82.92,82.96,31948.0,70.4316,70.567,70.1946,70.2284,31948.0
2021-01-25 11:00:00,82.96,83.03,82.69,82.95,78546.0,70.2284,70.2877,69.9999,70.22,78546.0
2021-01-25 11:30:00,82.95,82.98,82.77,82.78,31243.0,70.22,70.2453,70.0676,70.076,31243.0
2021-01-25 12:00:00,82.79,82.84,82.66,82.69,68642.0,70.0845,70.1268,69.9745,69.9999,68642.0
2021-01-25 12:30:00,82.71,82.91,82.67,82.87,61729.0,70.0168,70.1861,69.9829,70.1522,61729.0
2021-01-25 13:00:00,82.88,82.9,82.75,82.83,21422.0,70.1607,70.1776,70.0506,70.1184,21422.0
2021-01-25 13:30:00,82.85,82.96,82.77,82.83,20829.0,70.1353,70.2284,70.0676,70.1184,20829.0
2021-01-25 14:00:00,82.84,83.0,82.82,82.96,29737.0,70.1268,70.2623,70.1099,70.2284,29737.0
2021-01-25 14:30:00,82.97,83.13,82.97,83.08,48240.0,70.2369,70.3723,70.2369,70.33,48240.0
2021-01-25 15:00:00,83.1,83.19,83.05,83.17,24046.0,70.3469,70.4231,70.3046,70.4062,24046.0
2021-01-25 15:30:00,83.16,83.43,83.15,83.4,179817.0,70.3977,70.6263,70.3893,70.6009,179817.0
2021-01-26 09:30:00,83.5,83.69,83.04,83.22,79200.0,70.6855,70.8464,70.2961,70.4485,79200.0
2021-01-26 10:00:00,83.19,83.38,83.04,83.36,36363.0,70.4231,70.584,70.2961,70.567,36363.0
2021-01-26 10:30:00,83.37,83.47,83.24,83.33,20313.0,70.5755,70.6602,70.4654,70.5416,20313.0
2021-01-26 11:00:00,83.32,83.5,83.25,83.49,21907.0,70.5332,70.6855,70.4739,70.6771,21907.0
2021-01-26 11:30:00,83.46,83.46,83.25,83.28,13067.0,70.6517,70.6517,70.4739,70.4993,13067.0
2021-01-26 12:00:00,83.27,83.38,83.18,83.35,16949.0,70.4908,70.584,70.4147,70.5586,16949.0
2021-01-26 12:30:00,83.37,83.48,83.32,83.47,26437.0,70.5755,70.6686,70.5332,70.6602,26437.0
2021-01-26 13:00:00,83.45,83.5,83.4,83.43,17139.0,70.6432,70.6855,70.6009,70.6263,17139.0
2021-01-26 13:30:00,83.42,83.46,83.23,83.41,25863.0,70.6178,70.6517,70.457,70.6094,25863.0
2021-01-26 14:00:00,83.4,83.5,83.36,83.4,16716.0,70.6009,70.6855,70.567,70.6009,16716.0
2021-01-26 14:30:00,83.39,83.5,83.38,83.5,23222.0,70.5924,70.6855,70.584,70.6855,23222.0
2021-01-26 15:00:00,83.49,83.64,83.48,83.63,25420.0,70.6771,70.8041,70.6686,70.7956,25420.0
2021-01-26 15:30:00,83.62,83.66,83.41,83.46,125618.0,70.7871,70.821,70.6094,70.6517,125618.0
2021-01-27 09:30:00,82.45,82.5,81.47,81.91,84772.0,69.7967,69.839,68.9671,69.3396,84772.0
2021-01-27 10:00:00,81.91,82.07,81.65,81.97,48292.0,69.3396,69.475,69.1195,69.3903,48292.0
2021-01-27 10:30:00,81.96,82.1,81.82,82.09,29153.0,69.3819,69.5004,69.2634,69.4919,29153.0
2021-01-27 11:00:00,82.1,82.1,81.81,82.0,24732.0,69.5004,69.5004,69.2549,69.4157,24732.0
2021-01-27 11:30:00,82.01,82.02,81.62,81.63,35139.0,69.4242,69.4327,69.0941,69.1025,35139.0
2021-01-27 12:00:00,81.66,81.99,81.58,81.96,19126.0,69.1279,69.4073,69.0602,69.3819,19126.0
2021-01-27 12:30:00,81.86,81.99,81.81,81.98,22881.0,69.2972,69.4073,69.2549,69.3988,22881.0
2021-01-27 13:00:00,81.98,82.03,81.88,81.98,29559.0,69.3988,69.4411,69.3142,69.3988,29559.0
2021-01-27 13:30:00,81.96,82.0,81.77,81.78,32410.0,69.3819,69.4157,69.221,69.2295,32410.0
2021-01-27 14:00:00,81.82,81.93,81.64,81.73,68735.0,69.2634,69.3565,69.111,69.1872,68735.0
2021-01-27 14:30:00,81.74,81.74,81.49,81.52,48592.0,69.1956,69.1956,68.984,69.0094,48592.0
2021-01-27 15:00:00,81.52,81.66,81.4,81.5,62668.0,69.0094,69.1279,68.9078,68.9925,62668.0
2021-01-27 15:30:00,81.49,81.52,81.2,81.32,328893.0,68.984,69.0094,68.7385,68.8401,328893.0
2021-01-28 09:30:00,81.68,81.83,81.01,81.27,101258.0,69.1449,69.2718,68.5777,68.7978,101258.0
2021-01-28 10:00:00,81.3,81.98,81.3,81.78,50666.0,68.8232,69.3988,68.8232,69.2295,50666.0
2021-01-28 10:30:00,81.75,81.95,81.66,81.95,42886.0,69.2041,69.3734,69.1279,69.3734,42886.0
2021-01-28 11:00:00,81.95,82.2,81.91,82.04,43097.0,69.3734,69.5851,69.3396,69.4496,43097.0
2021-01-28 11:30:00,82.04,82.13,81.99,82.02,53692.0,69.4496,69.5258,69.4073,69.4327,53692.0
2021-01-28 12:00:00,82.03,82.35,82.0,82.33,48569.0,69.4411,69.712,69.4157,69.6951,48569.0
2021-01-28 12:30:00,82.34,82.52,82.34,82.51,33242.0,69.7036,69.8559,69.7036,69.8475,33242.0
2021-01-28 13:00:00,82.51,82.64,82.46,82.59,47889.0,69.8475,69.9575,69.8052,69.9152,47889.0
2021-01-28 13:30:00,82.61,82.73,82.56,82.72,17036.0,69.9321,70.0337,69.8898,70.0252,17036.0
2021-01-28 14:00:00,82.74,82.8,82.53,82.62,27941.0,70.0422,70.093,69.8644,69.9406,27941.0
2021-01-28 14:30:00,82.62,82.67,82.53,82.6,28344.0,69.9406,69.9829,69.8644,69.9237,28344.0
2021-01-28 15:00:00,82.59,82.62,82.39,82.43,26805.0,69.9152,69.9406,69.7459,69.7798,26805.0
2021-01-28 15:30:00,82.43,82.48,82.1,82.1,288580.0,69.7798,69.8221,69.5004,69.5004,288580.0
2021-01-29 09:30:00,81.77,82.12,81.13,81.81,113044.0,69.221,69.5173,68.6793,69.2549,113044.0
2021-01-29 10:00:00,81.83,82.07,81.58,81.6,72298.0,69.2718,69.475,69.0602,69.0771,72298.0
2021-01-29 10:30:00,81.61,81.71,81.4,81.62,42914.0,69.0856,69.1703,68.9078,69.0941,42914.0
2021-01-29 11:00:00,81.65,81.65,81.26,81.34,42212.0,69.1195,69.1195,68.7893,68.857,42212.0
2021-01-29 11:30:00,81.32,81.43,81.21,81.36,58389.0,68.8401,68.9332,68.747,68.874,58389.0
2021-01-29 12:00:00,81.37,81.4,80.93,81.04,53530.0,68.8824,68.9078,68.51,68.6031,53530.0
2021-01-29 12:30:00,81.06,81.19,80.72,80.76,47866.0,68.62,68.7301,68.3322,68.366,47866.0
2021-01-29 13:00:00,80.72,80.89,80.53,80.87,30225.0,68.3322,68.4761,68.1713,68.4592,30225.0
2021-01-29 13:30:00,80.83,80.96,80.71,80.73,33699.0,68.4253,68.5354,68.3237,68.3406,33699.0
2021-01-29 14:00:00,80.71,80.94,80.71,80.71,75725.0,68.3237,68.5184,68.3237,68.3237,75725.0
2021-01-29 14:30:00,80.71,80.76,80.62,80.73,49152.0,68.3237,68.366,68.2475,68.3406,49152.0
2021-01-29 15:00:00,80.71,81.2,80.71,81.11,110720.0,68.3237,68.7385,68.3237,68.6623,110720.0
2021-01-29 15:30:00,81.13,81.24,80.8,80.87,425118.0,68.6793,68.7724,68.3999,68.4592,425118.0
2021-02-01 09:30:00,81.32,81.46,81.06,81.18,61072.0,68.8401,68.9586,68.62,68.7216,61072.0
2021-02-01 10:00:00,81.14,81.3,80.85,80.96,29148.0,68.6877,68.8232,68.4422,68.5354,29148.0
2021-02-01 10:30:00,80.93,81.15,80.93,81.0,20829.0,68.51,68.6962,68.51,68.5692,20829.0
2021-02-01 11:00:00,80.99,81.26,80.99,81.22,33325.0,68.5607,68.7893,68.5607,68.7554,33325.0
2021-02-01 11:30:00,81.22,81.39,81.18,81.28,9747.0,68.7554,68.8994,68.7216,68.8062,9747.0
2021-02-01 12:00:00,81.29,81.4,81.24,81.28,22177.0,68.8147,68.9078,68.7724,68.8062,22177.0
2021-02-01 12:30:00,81.28,81.43,81.21,81.43,20372.0,68.8062,68.9332,68.747,68.9332,20372.0
2021-02-01 13:00:00,81.45,81.45,81.3,81.4,15649.0,68.9502,68.9502,68.8232,68.9078,15649.0
2021-02-01 13:30:00,81.41,81.43,81.3,81.41,16478.0,68.9163,68.9332,68.8232,68.9163,16478.0
2021-02-01 14:00:00,81.42,81.6,81.42,81.59,13054.0,68.9248,69.0771,68.9248,69.0687,13054.0
2021-02-01 14:30:00,81.6,81.63,81.47,81.51,23061.0,69.0771,69.1025,68.9671,69.0009,23061.0
2021-02-01 15:00:00,81.54,81.62,81.39,81.39,43209.0,69.0263,69.0941,68.8994,68.8994,43209.0
2021-02-01 15:30:00,81.4,81.42,81.27,81.27,146325.0,68.9078,68.9248,68.7978,68.7978,146325.0
2021-02-02 09:30:00,82.03,82.21,81.75,81.94,47241.0,69.4411,69.5935,69.2041,69.365,47241.0
2021-02-02 10:00:00,81.93,82.05,81.85,82.02,60798.0,69.3565,69.4581,69.2888,69.4327,60798.0
2021-02-02 10:30:00,82.02,82.06,81.81,82.06,23940.0,69.4327,69.4665,69.2549,69.4665,23940.0
2021-02-02 11:00:00,82.02,82.2,81.99,82.14,37607.0,69.4327,69.5851,69.4073,69.5343,37607.0
2021-02-02 11:30:00,82.15,82.3,82.06,82.26,24253.0,69.5427,69.6697,69.4665,69.6358,24253.0
2021-02-02 12:00:00,82.26,82.28,82.17,82.23,24095.0,69.6358,69.6528,69.5597,69.6104,24095.0
2021-02-02 12:30:00,82.23,82.45,82.19,82.45,16657.0,69.6104,69.7967,69.5766,69.7967,16657.0
2021-02-02 13:00:00,82.5,82.5,82.41,82.49,15618.0,69.839,69.839,69.7628,69.8305,15618.0
2021-02-02 13:30:00,82.5,82.78,82.49,82.78,22326.0,69.839,70.076,69.8305,70.076,22326.0
2021-02-02 14:00:00,82.77,82.82,82.68,82.74,29362.0,70.0676,70.1099,69.9914,70.0422,29362.0
2021-02-02 14:30:00,82.76,82.79,82.55,82.63,24829.0,70.0591,70.0845,69.8813,69.9491,24829.0
2021-02-02 15:00:00,82.6,82.63,82.52,82.52,29103.0,69.9237,69.9491,69.8559,69.8559,29103.0
2021-02-02 15:30:00,82.5,82.57,82.4,82.48,167746.0,69.839,69.8983,69.7544,69.8221,167746.0
2021-02-03 09:30:00,82.52,82.65,82.27,82.46,46686.0,69.8559,69.966,69.6443,69.8052,46686.0
2021-02-03 10:00:00,82.47,82.47,82.08,82.1,59659.0,69.8136,69.8136,69.4835,69.5004,59659.0
2021-02-03 10:30:00,82.11,82.37,82.07,82.33,41274.0,69.5089,69.729,69.475,69.6951,41274.0
2021-02-03 11:00:00,82.33,82.33,82.13,82.27,27659.0,69.6951,69.6951,69.5258,69.6443,27659.0
2021-02-03 11:30:00,82.26,82.59,82.22,82.5,19938.0,69.6358,69.9152,69.602,69.839,19938.0
2021-02-03 12:00:00,82.48,82.49,82.34,82.34,20232.0,69.8221,69.8305,69.7036,69.7036,20232.0
2021-02-03 12:30:00,82.38,82.46,82.34,82.42,14181.0,69.7374,69.8052,69.7036,69.7713,14181.0
2021-02-03 13:00:00,82.42,82.45,82.36,82.38,18265.0,69.7713,69.7967,69.7205,69.7374,18265.0
2021-02-03 13:30:00,82.36,82.41,82.3,82.39,20591.0,69.7205,69.7628,69.6697,69.7459,20591.0
2021-02-03 14:00:00,82.4,82.58,82.4,82.5,42621.0,69.7544,69.9067,69.7544,69.839,42621.0
2021-02-03 14:30:00,82.48,82.51,82.41,82.47,27165.0,69.8221,69.8475,69.7628,69.8136,27165.0
2021-02-03 15:00:00,82.47,82.58,82.47,82.54,85815.0,69.8136,69.9067,69.8136,69.8729,85815.0
2021-02-03 15:30:00,82.55,82.62,82.47,82.51,219468.0,69.8813,69.9406,69.8136,69.8475,219468.0
2021-02-04 09:30:00,82.71,82.92,82.52,82.9,53049.0,70.0168,70.1946,69.8559,70.1776,53049.0
2021-02-04 10:00:00,82.88,83.01,82.76,82.77,47186.0,70.1607,70.2707,70.0591,70.0676,47186.0
2021-02-04 10:30:00,82.74,82.89,82.7,82.79,21970.0,70.0422,70.1692,70.0083,70.0845,21970.0
2021-02-04 11:00:00,82.79,82.95,82.76,82.89,20117.0,70.0845,70.22,70.0591,70.1692,20117.0
2021-02-04 11:30:00,82.88,82.96,82.79,82.85,24527.0,70.1607,70.2284,70.0845,70.1353,24527.0
2021-02-04 12:00:00,82.86,82.97,82.86,82.89,32557.0,70.1438,70.2369,70.1438,70.1692,32557.0
2021-02-04 12:30:00,82.92,83.01,82.88,82.89,20796.0,70.1946,70.2707,70.1607,70.1692,20796.0
2021-02-04 13:00:00,82.89,83.02,82.88,83.01,22806.0,70.1692,70.2792,70.1607,70.2707,22806.0
2021-02-04 13:30:00,83.03,83.04,82.96,82.97,15498.0,70.2877,70.2961,70.2284,70.2369,15498.0
2021-02-04 14:00:00,82.94,82.97,82.88,82.89,10539.0,70.2115,70.2369,70.1607,70.1692,10539.0
2021-02-04 14:30:00,82.87,82.98,82.87,82.94,26796.0,70.1522,70.2453,70.1522,70.2115,26796.0
2021-02-04 15:00:00,82.94,82.95,82.85,82.87,19024.0,70.2115,70.22,70.1353,70.1522,19024.0
2021-02-04 15:30:00,82.86,82.88,82.75,82.87,200413.0,70.1438,70.1607,70.0506,70.1522,200413.0
2021-02-05 09:30:00,83.69,83.69,83.23,83.32,31404.0,70.8464,70.8464,70.457,70.5332,31404.0
2021-02-05 10:00:00,83.28,83.28,83.12,83.14,19791.0,70.4993,70.4993,70.3639,70.3808,19791.0
2021-02-05 10:30:00,83.22,83.64,83.22,83.55,40179.0,70.4485,70.8041,70.4485,70.7279,40179.0
2021-02-05 11:00:00,83.56,83.64,83.41,83.57,36733.0,70.7363,70.8041,70.6094,70.7448,36733.0
2021-02-05 11:30:00,83.55,83.65,83.5,83.5,13408.0,70.7279,70.8125,70.6855,70.6855,13408.0
2021-02-05 12:00:00,83.5,83.6,83.5,83.59,19137.0,70.6855,70.7702,70.6855,70.7617,19137.0
2021-02-05 12:30:00,83.59,83.67,83.55,83.62,15336.0,70.7617,70.8295,70.7279,70.7871,15336.0
2021-02-05 13:00:00,83.6,83.61,83.54,83.57,15295.0,70.7702,70.7787,70.7194,70.7448,15295.0
2021-02-05 13:30:00,83.57,83.63,83.5,83.51,16283.0,70.7448,70.7956,70.6855,70.694,16283.0
2021-02-05 14:00:00,83.5,83.55,83.5,83.54,13413.0,70.6855,70.7279,70.6855,70.7194,13413.0
2021-02-05 14:30:00,83.55,83.64,83.51,83.62,31655.0,70.7279,70.8041,70.694,70.7871,31655.0
2021-02-05 15:00:00,83.61,83.62,83.53,83.58,21228.0,70.7787,70.7871,70.7109,70.7533,21228.0
2021-02-05 15:30:00,83.58,83.6,83.48,83.52,207708.0,70.7533,70.7702,70.6686,70.7025,207708.0
2021-02-08 09:30:00,83.61,83.89,83.61,83.86,38304.0,70.7787,71.0157,70.7787,70.9903,38304.0
2021-02-08 10:00:00,83.88,84.01,83.78,83.95,30277.0,71.0072,71.1173,70.9226,71.0665,30277.0
2021-02-08 10:30:00,83.93,83.98,83.85,83.97,32652.0,71.0496,71.0919,70.9818,71.0834,32652.0
2021-02-08 11:00:00,83.99,84.02,83.8,83.86,14087.0,71.1003,71.1257,70.9395,70.9903,14087.0
2021-02-08 11:30:00,83.86,83.98,83.73,83.95,23855.0,70.9903,71.0919,70.8802,71.0665,23855.0
2021-02-08 12:00:00,83.96,84.13,83.9,84.06,18585.0,71.075,71.2189,71.0242,71.1596,18585.0
2021-02-08 12:30:00,84.06,84.11,83.99,84.03,18776.0,71.1596,71.2019,71.1003,71.1342,18776.0
2021-02-08 13:00:00,84.01,84.15,84.01,84.14,25710.0,71.1173,71.2358,71.1173,71.2273,25710.0
2021-02-08 13:30:00,84.14,84.16,84.03,84.04,20367.0,71.2273,71.2443,71.1342,71.1427,20367.0
2021-02-08 14:00:00,84.06,84.21,84.06,84.18,13159.0,71.1596,71.2866,71.1596,71.2612,13159.0
2021-02-08 14:30:00,84.19,84.22,84.14,84.18,15066.0,71.2697,71.2951,71.2273,71.2612,15066.0
2021-02-08 15:00:00,84.19,84.21,84.07,84.11,24444.0,71.2697,71.2866,71.1681,71.2019,24444.0
2021-02-08 15:30:00,84.08,84.2,84.03,84.09,284002.0,71.1765,71.2781,71.1342,71.185,284002.0
2021-02-09 09:30:00,83.97,84.1,83.78,83.82,31851.0,71.0834,71.1935,70.9226,70.9564,31851.0
2021-02-09 10:00:00,83.81,83.86,83.66,83.81,26445.0,70.948,70.9903,70.821,70.948,26445.0
2021-02-09 10:30:00,83.85,83.88,83.6,83.69,21381.0,70.9818,71.0072,70.7702,70.8464,21381.0
2021-02-09 11:00:00,83.68,83.71,83.54,83.64,18126.0,70.8379,70.8633,70.7194,70.8041,18126.0
2021-02-09 11:30:00,83.61,83.95,83.61,83.9,15453.0,70.7787,71.0665,70.7787,71.0242,15453.0
2021-02-09 12:00:00,83.91,84.11,83.91,84.11,19453.0,71.0326,71.2019,71.0326,71.2019,19453.0
2021-02-09 12:30:00,84.08,84.17,84.04,84.15,22641.0,71.1765,71.2527,71.1427,71.2358,22641.0
2021-02-09 13:00:00,84.16,84.21,84.11,84.13,16573.0,71.2443,71.2866,71.2019,71.2189,16573.0
2021-02-09 13:30:00,84.16,84.27,84.07,84.27,15702.0,71.2443,71.3374,71.1681,71.3374,15702.0
2021-02-09 14:00:00,84.25,84.31,84.24,84.3,15275.0,71.3204,71.3712,71.312,71.3628,15275.0
2021-02-09 14:30:00,84.3,84.32,84.14,84.16,12571.0,71.3628,71.3797,71.2273,71.2443,12571.0
2021-02-09 15:00:00,84.16,84.16,84.09,84.13,13028.0,71.2443,71.2443,71.185,71.2189,13028.0
2021-02-09 15:30:00,84.13,84.3,84.12,84.25,112509.0,71.2189,71.3628,71.2104,71.3204,112509.0
2021-02-10 09:30:00,83.98,84.29,83.74,83.84,189349.0,71.0919,71.3543,70.8887,70.9734,189349.0
2021-02-10 10:00:00,83.86,83.92,83.29,83.31,85610.0,70.9903,71.0411,70.5078,70.5247,85610.0
2021-02-10 10:30:00,83.28,83.57,83.09,83.55,85501.0,70.4993,70.7448,70.3385,70.7279,85501.0
2021-02-10 11:00:00,83.55,83.63,83.45,83.48,43757.0,70.7279,70.7956,70.6432,70.6686,43757.0
2021-02-10 11:30:00,83.44,83.52,83.36,83.46,43513.0,70.6348,70.7025,70.567,70.6517,43513.0
2021-02-10 12:00:00,83.44,83.44,83.19,83.3,69983.0,70.6348,70.6348,70.4231,70.5162,69983.0
2021-02-10 12:30:00,83.29,83.42,83.2,83.4,67186.0,70.5078,70.6178,70.4316,70.6009,67186.0
2021-02-10 13:00:00,83.4,83.57,83.38,83.54,86522.0,70.6009,70.7448,70.584,70.7194,86522.0
2021-02-10 13:30:00,83.56,83.56,83.29,83.37,52267.0,70.7363,70.7363,70.5078,70.5755,52267.0
2021-02-10 14:00:00,83.38,83.38,83.19,83.28,51786.0,70.584,70.584,70.4231,70.4993,51786.0
2021-02-10 14:30:00,83.3,83.44,83.26,83.44,39433.0,70.5162,70.6348,70.4824,70.6348,39433.0
2021-02-10 15:00:00,83.45,83.53,83.41,83.42,64456.0,70.6432,70.7109,70.6094,70.6178,64456.0
2021-02-10 15:30:00,83.44,83.46,83.33,83.42,209805.0,70.6348,70.6517,70.5416,70.6178,209805.0
2021-02-11 09:30:00,83.58,83.67,83.02,83.02,71605.0,70.7533,70.8295,70.2792,70.2792,71605.0
2021-02-11 10:00:00,83.03,83.28,83.01,83.15,39656.0,70.2877,70.4993,70.2707,70.3893,39656.0
2021-02-11 10:30:00,83.17,83.19,82.88,82.91,59439.0,70.4062,70.4231,70.1607,70.1861,59439.0
2021-02-11 11:00:00,82.93,82.99,82.88,82.93,59866.0,70.203,70.2538,70.1607,70.203,59866.0
2021-02-11 11:30:00,82.94,83.3,82.94,83.27,33000.0,70.2115,70.5162,70.2115,70.4908,33000.0
2021-02-11 12:00:00,83.28,83.28,83.11,83.21,37925.0,70.4993,70.4993,70.3554,70.4401,37925.0
2021-02-11 12:30:00,83.21,83.36,83.2,83.28,36101.0,70.4401,70.567,70.4316,70.4993,36101.0
2021-02-11 13:00:00,83.3,83.3,82.98,83.12,52511.0,70.5162,70.5162,70.2453,70.3639,52511.0
2021-02-11 13:30:00,83.11,83.22,83.08,83.18,37099.0,70.3554,70.4485,70.33,70.4147,37099.0
2021-02-11 14:00:00,83.18,83.2,83.05,83.19,20443.0,70.4147,70.4316,70.3046,70.4231,20443.0
2021-02-11 14:30:00,83.18,83.26,83.13,83.25,36175.0,70.4147,70.4824,70.3723,70.4739,36175.0
2021-02-11 15:00:00,83.24,83.3,83.23,83.23,24482.0,70.4654,70.5162,70.457,70.457,24482.0
2021-02-11 15:30:00,83.24,83.36,83.21,83.3,128077.0,70.4654,70.567,70.4401,70.5162,128077.0
2021-02-12 09:30:00,83.05,83.56,83.05,83.34,62792.0,70.3046,70.7363,70.3046,70.5501,62792.0
2021-02-12 10:00:00,83.36,83.58,83.36,83.55,37085.0,70.567,70.7533,70.567,70.7279,37085.0
2021-02-12 10:30:00,83.55,83.73,83.52,83.56,65088.0,70.7279,70.8802,70.7025,70.7363,65088.0
2021-02-12 11:00:00,83.56,83.59,83.49,83.59,44901.0,70.7363,70.7617,70.6771,70.7617,44901.0
2021-02-12 11:30:00,83.61,83.7,83.59,83.67,39884.0,70.7787,70.8549,70.7617,70.8295,39884.0
2021-02-12 12:00:00,83.67,83.78,83.66,83.67,31887.0,70.8295,70.9226,70.821,70.8295,31887.0
2021-02-12 12:30:00,83.66,83.68,83.57,83.64,24285.0,70.821,70.8379,70.7448,70.8041,24285.0
2021-02-12 13:00:00,83.62,83.7,83.59,83.63,69278.0,70.7871,70.8549,70.7617,70.7956,69278.0
2021-02-12 13:30:00,83.63,83.67,83.6,83.62,32976.0,70.7956,70.8295,70.7702,70.7871,32976.0
2021-02-12 14:00:00,83.62,83.67,83.58,83.66,23315.0,70.7871,70.8295,70.7533,70.821,23315.0
2021-02-12 14:30:00,83.65,83.7,83.6,83.62,31052.0,70.8125,70.8549,70.7702,70.7871,31052.0
2021-02-12 15:00:00,83.63,83.71,83.59,83.63,42778.0,70.7956,70.8633,70.7617,70.7956,42778.0
2021-02-12 15:30:00,83.63,83.66,83.55,83.62,153856.0,70.7956,70.821,70.7279,70.7871,153856.0
2021-02-16 09:30:00,84.05,84.21,83.82,83.83,77375.0,71.1511,71.2866,70.9564,70.9649,77375.0
2021-02-16 10:00:00,83.83,84.02,83.79,84.02,48945.0,70.9649,71.1257,70.931,71.1257,48945.0
2021-02-16 10:30:00,84.03,84.03,83.78,83.87,42305.0,71.1342,71.1342,70.9226,70.9988,42305.0
2021-02-16 11:00:00,83.88,83.93,83.66,83.72,52702.0,71.0072,71.0496,70.821,70.8718,52702.0
2021-02-16 11:30:00,83.72,83.8,83.65,83.7,58160.0,70.8718,70.9395,70.8125,70.8549,58160.0
2021-02-16 12:00:00,83.68,83.87,83.66,83.81,57394.0,70.8379,70.9988,70.821,70.948,57394.0
2021-02-16 12:30:00,83.81,83.84,83.74,83.81,35335.0,70.948,70.9734,70.8887,70.948,35335.0
2021-02-16 13:00:00,83.81,83.98,83.78,83.92,27591.0,70.948,71.0919,70.9226,71.0411,27591.0
2021-02-16 13:30:00,83.92,84.03,83.9,83.91,95879.0,71.0411,71.1342,71.0242,71.0326,95879.0
2021-02-16 14:00:00,83.91,83.96,83.83,83.89,43164.0,71.0326,71.075,70.9649,71.0157,43164.0
2021-02-16 14:30:00,83.9,83.93,83.86,83.9,44267.0,71.0242,71.0496,70.9903,71.0242,44267.0
2021-02-16 15:00:00,83.89,83.9,83.82,83.89,49404.0,71.0157,71.0242,70.9564,71.0157,49404.0
2021-02-16 15:30:00,83.88,83.94,83.83,83.85,129621.0,71.0072,71.058,70.9649,70.9818,129621.0
2021-02-17 09:30:00,83.6,83.97,83.43,83.59,104670.0,70.7702,71.0834,70.6263,70.7617,104670.0
2021-02-17 10:00:00,83.57,83.83,83.57,83.67,74042.0,70.7448,70.9649,70.7448,70.8295,74042.0
2021-02-17 10:30:00,83.68,84.04,83.67,83.9,154994.0,70.8379,71.1427,70.8295,71.0242,154994.0
2021-02-17 11:00:00,83.91,84.06,83.87,83.95,153757.0,71.0326,71.1596,70.9988,71.0665,153757.0
2021-02-17 11:30:00,83.95,84.06,83.91,84.04,206308.0,71.0665,71.1596,71.0326,71.1427,206308.0
2021-02-17 12:00:00,84.06,84.17,84.04,84.11,43791.0,71.1596,71.2527,71.1427,71.2019,43791.0
2021-02-17 12:30:00,84.12,84.16,84.01,84.05,37342.0,71.2104,71.2443,71.1173,71.1511,37342.0
2021-02-17 13:00:00,84.09,84.2,84.05,84.2,30020.0,71.185,71.2781,71.1511,71.2781,30020.0
2021-02-17 13:30:00,84.2,84.34,84.18,84.28,40451.0,71.2781,71.3966,71.2612,71.3458,40451.0
2021-02-17 14:00:00,84.29,84.49,84.28,84.44,44944.0,71.3543,71.5236,71.3458,71.4813,44944.0
2021-02-17 14:30:00,84.45,84.68,84.45,84.57,38601.0,71.4898,71.6845,71.4898,71.5913,38601.0
2021-02-17 15:00:00,84.58,84.78,84.55,84.7,48407.0,71.5998,71.7691,71.5744,71.7014,48407.0
2021-02-17 15:30:00,84.7,84.73,84.53,84.59,194357.0,71.7014,71.7268,71.5575,71.6083,194357.0
2021-02-18 09:30:00,84.33,84.9,84.14,84.89,144454.0,71.3882,71.8707,71.2273,71.8622,144454.0
2021-02-18 10:00:00,84.84,84.98,84.41,84.64,93907.0,71.8199,71.9384,71.4559,71.6506,93907.0
2021-02-18 10:30:00,84.63,85.06,84.6,85.06,71809.0,71.6421,72.0061,71.6167,72.0061,71809.0
2021-02-18 11:00:00,85.05,85.34,85.03,85.11,84526.0,71.9977,72.2432,71.9807,72.0485,84526.0
2021-02-18 11:30:00,85.09,85.43,85.09,85.34,55078.0,72.0315,72.3194,72.0315,72.2432,55078.0
2021-02-18 12:00:00,85.32,85.42,85.3,85.4,37890.0,72.2262,72.3109,72.2093,72.294,37890.0
2021-02-18 12:30:00,85.38,85.64,85.38,85.63,62531.0,72.277,72.4971,72.277,72.4887,62531.0
2021-02-18 13:00:00,85.62,85.69,85.48,85.69,40025.0,72.4802,72.5395,72.3617,72.5395,40025.0
2021-02-18 13:30:00,85.67,85.78,85.66,85.73,43088.0,72.5225,72.6156,72.5141,72.5733,43088.0
2021-02-18 14:00:00,85.71,85.83,85.71,85.75,46970.0,72.5564,72.658,72.5564,72.5902,46970.0
2021-02-18 14:30:00,85.75,85.87,85.73,85.87,46570.0,72.5902,72.6918,72.5733,72.6918,46570.0
2021-02-18 15:00:00,85.85,85.95,85.8,85.83,80055.0,72.6749,72.7596,72.6326,72.658,80055.0
2021-02-18 15:30:00,85.83,86.09,85.75,86.07,328279.0,72.658,72.8781,72.5902,72.8611,328279.0
2021-02-19 09:30:00,86.32,86.79,86.29,86.48,133896.0,73.0728,73.4706,73.0474,73.2082,133896.0
2021-02-19 10:00:00,86.5,86.53,86.25,86.45,99917.0,73.2251,73.2505,73.0135,73.1828,99917.0
2021-02-19 10:30:00,86.46,86.85,86.4,86.83,54160.0,73.1913,73.5214,73.1405,73.5045,54160.0
2021-02-19 11:00:00,86.81,86.88,86.59,86.74,46451.0,73.4876,73.5468,73.3013,73.4283,46451.0
2021-02-19 11:30:00,86.74,86.8,86.61,86.71,37078.0,73.4283,73.4791,73.3183,73.4029,37078.0
2021-02-19 12:00:00,86.69,86.72,86.6,86.68,29094.0,73.386,73.4114,73.3098,73.3775,29094.0
2021-02-19 12:30:00,86.66,86.91,86.6,86.91,44732.0,73.3606,73.5722,73.3098,73.5722,44732.0
2021-02-19 13:00:00,86.91,87.16,86.91,87.1,95398.0,73.5722,73.7839,73.5722,73.7331,95398.0
2021-02-19 13:30:00,87.1,87.23,87.07,87.18,54029.0,73.7331,73.8431,73.7077,73.8008,54029.0
2021-02-19 14:00:00,87.2,87.32,87.04,87.1,60731.0,73.8177,73.9193,73.6823,73.7331,60731.0
2021-02-19 14:30:00,87.1,87.18,87.04,87.16,31455.0,73.7331,73.8008,73.6823,73.7839,31455.0
2021-02-19 15:00:00,87.16,87.29,87.1,87.14,56742.0,73.7839,73.8939,73.7331,73.7669,56742.0
2021-02-19 15:30:00,87.14,87.18,86.95,86.97,199546.0,73.7669,73.8008,73.6061,73.623,199546.0
2021-02-22 09:30:00,86.8,87.15,86.56,87.0,55179.0,73.4791,73.7754,73.2759,73.6484,55179.0
2021-02-22 10:00:00,87.02,87.33,86.92,87.33,27586.0,73.6653,73.9278,73.5807,73.9278,27586.0
2021-02-22 10:30:00,87.31,87.66,87.3,87.62,39111.0,73.9108,74.2071,73.9024,74.1733,39111.0
2021-02-22 11:00:00,87.61,87.96,87.6,87.88,106523.0,74.1648,74.4611,74.1563,74.3934,106523.0
2021-02-22 11:30:00,87.9,88.08,87.82,87.89,58942.0,74.4103,74.5627,74.3426,74.4018,58942.0
2021-02-22 12:00:00,87.88,87.96,87.8,87.93,44512.0,74.3934,74.4611,74.3256,74.4357,44512.0
2021-02-22 12:30:00,87.93,88.02,87.92,88.01,70496.0,74.4357,74.5119,74.4272,74.5034,70496.0
2021-02-22 13:00:00,88.01,88.16,87.99,88.16,32032.0,74.5034,74.6304,74.4865,74.6304,32032.0
2021-02-22 13:30:00,88.18,88.25,88.18,88.2,17026.0,74.6473,74.7066,74.6473,74.6643,17026.0
2021-02-22 14:00:00,88.21,88.28,88.13,88.27,23290.0,74.6727,74.732,74.605,74.7235,23290.0
2021-02-22 14:30:00,88.29,88.47,88.26,88.47,42314.0,74.7404,74.8928,74.715,74.8928,42314.0
2021-02-22 15:00:00,88.47,88.55,88.33,88.49,109086.0,74.8928,74.9605,74.7743,74.9097,109086.0
2021-02-22 15:30:00,88.48,88.54,87.84,87.92,286071.0,74.9013,74.9521,74.3595,74.4272,286071.0
2021-02-23 09:30:00,88.5,88.77,87.88,88.28,140492.0,74.9182,75.1468,74.3934,74.732,140492.0
2021-02-23 10:00:00,88.24,88.88,88.15,88.86,86270.0,74.6981,75.2399,74.6219,75.223,86270.0
2021-02-23 10:30:00,88.84,89.58,88.83,89.52,214025.0,75.206,75.8325,75.1976,75.7817,214025.0
2021-02-23 11:00:00,89.52,89.69,89.34,89.41,134603.0,75.7817,75.9256,75.6293,75.6886,134603.0
2021-02-23 11:30:00,89.42,89.43,89.23,89.42,71435.0,75.697,75.7055,75.5362,75.697,71435.0
2021-02-23 12:00:00,89.42,89.61,89.41,89.46,69073.0,75.697,75.8579,75.6886,75.7309,69073.0
2021-02-23 12:30:00,89.45,89.51,89.18,89.22,44590.0,75.7224,75.7732,75.4939,75.5277,44590.0
2021-02-23 13:00:00,89.23,89.4,89.15,89.35,32395.0,75.5362,75.6801,75.4685,75.6378,32395.0
2021-02-23 13:30:00,89.35,89.45,89.11,89.15,46390.0,75.6378,75.7224,75.4346,75.4685,46390.0
2021-02-23 14:00:00,89.15,89.19,89.03,89.16,39206.0,75.4685,75.5023,75.3669,75.4769,39206.0
2021-02-23 14:30:00,89.18,89.34,89.09,89.25,42661.0,75.4939,75.6293,75.4177,75.5531,42661.0
2021-02-23 15:00:00,89.26,89.48,89.23,89.48,57954.0,75.5616,75.7478,75.5362,75.7478,57954.0
2021-02-23 15:30:00,89.47,89.53,88.81,88.91,209725.0,75.7394,75.7901,75.1806,75.2653,209725.0
2021-02-24 09:30:00,89.96,90.12,87.92,88.5,217238.0,76.1542,76.2896,74.4272,74.9182,217238.0
2021-02-24 10:00:00,88.51,88.69,88.15,88.43,114015.0,74.9267,75.0791,74.6219,74.859,114015.0
2021-02-24 10:30:00,88.44,89.08,88.43,89.06,82569.0,74.8674,75.4092,74.859,75.3923,82569.0
2021-02-24 11:00:00,89.06,89.7,89.02,89.44,100691.0,75.3923,75.9341,75.3584,75.714,100691.0
2021-02-24 11:30:00,89.43,89.66,89.34,89.51,58026.0,75.7055,75.9002,75.6293,75.7732,58026.0
2021-02-24 12:00:00,89.54,89.79,89.25,89.69,120491.0,75.7986,76.0102,75.5531,75.9256,120491.0
2021-02-24 12:30:00,89.71,90.1,89.7,89.99,56912.0,75.9425,76.2727,75.9341,76.1795,56912.0
2021-02-24 13:00:00,90.02,90.14,89.84,89.95,58603.0,76.2049,76.3065,76.0526,76.1457,58603.0
2021-02-24 13:30:00,89.98,90.0,89.68,89.78,52650.0,76.1711,76.188,75.9171,76.0018,52650.0
2021-02-24 14:00:00,89.8,89.94,89.49,89.68,48210.0,76.0187,76.1372,75.7563,75.9171,48210.0
2021-02-24 14:30:00,89.66,89.84,89.55,89.79,59550.0,75.9002,76.0526,75.8071,76.0102,59550.0
2021-02-24 15:00:00,89.81,89.98,89.7,89.81,55645.0,76.0272,76.1711,75.9341,76.0272,55645.0
2021-02-24 15:30:00,89.78,89.81,89.35,89.35,239208.0,76.0018,76.0272,75.6378,75.6378,239208.0
2021-02-25 09:30:00,89.66,90.59,89.59,89.8,136552.0,75.9002,76.6875,75.8409,76.0187,136552.0
2021-02-25 10:00:00,89.79,89.79,89.26,89.37,109414.0,76.0102,76.0102,75.5616,75.6547,109414.0
2021-02-25 10:30:00,89.37,89.41,88.93,89.16,56366.0,75.6547,75.6886,75.2822,75.4769,56366.0
2021-02-25 11:00:00,89.15,89.22,88.96,89.04,36602.0,75.4685,75.5277,75.3076,75.3753,36602.0
2021-02-25 11:30:00,89.01,89.04,88.5,88.63,32882.0,75.3499,75.3753,74.9182,75.0283,32882.0
2021-02-25 12:00:00,88.63,88.66,88.35,88.35,45603.0,75.0283,75.0537,74.7912,74.7912,45603.0
2021-02-25 12:30:00,88.3,88.46,88.15,88.16,48306.0,74.7489,74.8844,74.6219,74.6304,48306.0
2021-02-25 13:00:00,88.15,88.32,87.83,88.2,47595.0,74.6219,74.7658,74.351,74.6643,47595.0
2021-02-25 13:30:00,88.19,88.19,87.73,87.91,38986.0,74.6558,74.6558,74.2664,74.4188,38986.0
2021-02-25 14:00:00,87.91,88.26,87.9,88.2,43789.0,74.4188,74.715,74.4103,74.6643,43789.0
2021-02-25 14:30:00,88.2,88.2,87.76,87.77,35881.0,74.6643,74.6643,74.2918,74.3002,35881.0
2021-02-25 15:00:00,87.77,87.82,87.38,87.42,60776.0,74.3002,74.3426,73.9701,74.004,60776.0
2021-02-25 15:30:00,87.41,87.62,87.29,87.52,308362.0,73.9955,74.1733,73.8939,74.0886,308362.0
2021-02-26 09:30:00,86.96,87.21,86.61,86.7,79566.0,73.6146,73.8262,73.3183,73.3945,79566.0
2021-02-26 10:00:00,86.68,86.69,86.1,86.13,100655.0,73.3775,73.386,72.8865,72.9119,100655.0
2021-02-26 10:30:00,86.15,86.84,86.09,86.59,76117.0,72.9289,73.513,72.8781,73.3013,76117.0
2021-02-26 11:00:00,86.55,86.81,86.3,86.3,53891.0,73.2675,73.4876,73.0558,73.0558,53891.0
2021-02-26 11:30:00,86.29,86.77,86.29,86.43,42816.0,73.0474,73.4537,73.0474,73.1659,42816.0
2021-02-26 12:00:00,86.42,86.52,86.25,86.27,54391.0,73.1574,73.2421,73.0135,73.0304,54391.0
2021-02-26 12:30:00,86.31,86.34,86.09,86.22,26692.0,73.0643,73.0897,72.8781,72.9881,26692.0
2021-02-26 13:00:00,86.2,86.38,86.08,86.37,66100.0,72.9712,73.1236,72.8696,73.1151,66100.0
2021-02-26 13:30:00,86.37,86.37,85.98,85.99,63852.0,73.1151,73.1151,72.7849,72.7934,63852.0
2021-02-26 14:00:00,85.99,86.01,85.74,85.91,47672.0,72.7934,72.8103,72.5818,72.7257,47672.0
2021-02-26 14:30:00,85.89,86.0,85.8,85.83,63028.0,72.7088,72.8019,72.6326,72.658,63028.0
2021-02-26 15:00:00,85.83,86.07,85.83,85.85,47784.0,72.658,72.8611,72.658,72.6749,47784.0
2021-02-26 15:30:00,85.84,85.87,84.98,85.01,466553.0,72.6664,72.6918,71.9384,71.9638,466553.0
2021-03-01 09:30:00,86.31,86.45,85.98,86.22,130064.0,73.0643,73.1828,72.7849,72.9881,130064.0
2021-03-01 10:00:00,86.24,86.8,86.22,86.67,57261.0,73.005,73.4791,72.9881,73.3691,57261.0
2021-03-01 10:30:00,86.69,87.26,86.69,87.19,60845.0,73.386,73.8685,73.386,73.8093,60845.0
2021-03-01 11:00:00,87.17,87.47,87.13,87.26,63209.0,73.7923,74.0463,73.7585,73.8685,63209.0
2021-03-01 11:30:00,87.26,87.26,87.01,87.05,41957.0,73.8685,73.8685,73.6569,73.6907,41957.0
2021-03-01 12:00:00,87.06,87.13,86.94,86.96,32298.0,73.6992,73.7585,73.5976,73.6146,32298.0
2021-03-01 12:30:00,86.95,87.03,86.81,86.84,32917.0,73.6061,73.6738,73.4876,73.513,32917.0
2021-03-01 13:00:00,86.82,86.85,86.67,86.76,31184.0,73.496,73.5214,73.3691,73.4452,31184.0
2021-03-01 13:30:00,86.78,86.87,86.75,86.84,31125.0,73.4622,73.5384,73.4368,73.513,31125.0
2021-03-01 14:00:00,86.83,86.96,86.83,86.88,62619.0,73.5045,73.6146,73.5045,73.5468,62619.0
2021-03-01 14:30:00,86.9,87.14,86.85,87.11,44729.0,73.5638,73.7669,73.5214,73.7415,44729.0
2021-03-01 15:00:00,87.11,87.14,86.98,87.02,49470.0,73.7415,73.7669,73.6315,73.6653,49470.0
2021-03-01 15:30:00,87.03,87.04,86.59,86.75,452556.0,73.6738,73.6823,73.3013,73.4368,452556.0
2021-03-02 09:30:00,86.65,87.33,85.84,87.28,108014.0,73.3521,73.9278,72.6664,73.8854,108014.0
2021-03-02 10:00:00,87.23,87.39,87.01,87.07,62480.0,73.8431,73.9786,73.6569,73.7077,62480.0
2021-03-02 10:30:00,87.05,87.42,87.0,87.4,37060.0,73.6907,74.004,73.6484,73.987,37060.0
2021-03-02 11:00:00,87.39,87.5,87.23,87.48,39679.0,73.9786,74.0717,73.8431,74.0547,39679.0
2021-03-02 11:30:00,87.47,87.47,87.17,87.31,36218.0,74.0463,74.0463,73.7923,73.9108,36218.0
2021-03-02 12:00:00,87.29,87.56,87.27,87.54,37807.0,73.8939,74.1225,73.877,74.1055,37807.0
2021-03-02 12:30:00,87.53,87.67,87.52,87.57,35286.0,74.0971,74.2156,74.0886,74.1309,35286.0
2021-03-02 13:00:00,87.64,87.82,87.64,87.74,36359.0,74.1902,74.3426,74.1902,74.2748,36359.0
2021-03-02 13:30:00,87.79,87.82,87.55,87.55,29215.0,74.3172,74.3426,74.114,74.114,29215.0
2021-03-02 14:00:00,87.57,87.58,87.33,87.38,37665.0,74.1309,74.1394,73.9278,73.9701,37665.0
2021-03-02 14:30:00,87.38,87.47,87.31,87.4,37764.0,73.9701,74.0463,73.9108,73.987,37764.0
2021-03-02 15:00:00,87.4,87.43,87.19,87.3,64532.0,73.987,74.0124,73.8093,73.9024,64532.0
2021-03-02 15:30:00,87.3,87.3,86.8,86.86,245579.0,73.9024,73.9024,73.4791,73.5299,245579.0
2021-03-03 09:30:00,86.91,87.46,86.72,86.88,219370.0,73.5722,74.0378,73.4114,73.5468,219370.0
2021-03-03 10:00:00,86.85,87.2,86.65,87.15,160913.0,73.5214,73.8177,73.3521,73.7754,160913.0
2021-03-03 10:30:00,87.12,87.35,87.05,87.26,251044.0,73.75,73.9447,73.6907,73.8685,251044.0
2021-03-03 11:00:00,87.26,87.37,87.22,87.3,118903.0,73.8685,73.9616,73.8347,73.9024,118903.0
2021-03-03 11:30:00,87.29,87.35,87.22,87.27,104087.0,73.8939,73.9447,73.8347,73.877,104087.0
2021-03-03 12:00:00,87.27,87.31,87.16,87.31,68689.0,73.877,73.9108,73.7839,73.9108,68689.0
2021-03-03 12:30:00,87.31,87.37,87.18,87.22,152031.0,73.9108,73.9616,73.8008,73.8347,152031.0
2021-03-03 13:00:00,87.21,87.28,87.14,87.23,79426.0,73.8262,73.8854,73.7669,73.8431,79426.0
2021-03-03 13:30:00,87.22,87.26,87.06,87.13,90920.0,73.8347,73.8685,73.6992,73.7585,90920.0
2021-03-03 14:00:00,87.13,87.19,86.88,86.94,109021.0,73.7585,73.8093,73.5468,73.5976,109021.0
2021-03-03 14:30:00,86.93,87.14,86.78,87.14,102482.0,73.5892,73.7669,73.4622,73.7669,102482.0
2021-03-03 15:00:00,87.11,87.15,86.97,87.01,97762.0,73.7415,73.7754,73.623,73.6569,97762.0
2021-03-03 15:30:00,87.02,87.06,86.73,86.75,200112.0,73.6653,73.6992,73.4198,73.4368,200112.0
2021-03-04 09:30:00,86.66,87.43,86.66,87.01,285039.0,73.3606,74.0124,73.3606,73.6569,285039.0
2021-03-04 10:00:00,87.06,87.29,86.97,87.26,216592.0,73.6992,73.8939,73.623,73.8685,216592.0
2021-03-04 10:30:00,87.25,87.4,87.11,87.31,192243.0,73.86,73.987,73.7415,73.9108,192243.0
2021-03-04 11:00:00,87.34,87.49,87.24,87.46,153860.0,73.9362,74.0632,73.8516,74.0378,153860.0
2021-03-04 11:30:00,87.45,87.95,87.45,87.81,70926.0,74.0294,74.4526,74.0294,74.3341,70926.0
2021-03-04 12:00:00,87.82,88.18,87.69,87.81,104709.0,74.3426,74.6473,74.2325,74.3341,104709.0
2021-03-04 12:30:00,87.81,87.88,87.16,87.26,129470.0,74.3341,74.3934,73.7839,73.8685,129470.0
2021-03-04 13:00:00,87.25,87.45,86.78,87.01,198830.0,73.86,74.0294,73.4622,73.6569,198830.0
2021-03-04 13:30:00,87.01,87.08,86.38,86.41,142136.0,73.6569,73.7161,73.1236,73.149,142136.0
2021-03-04 14:00:00,86.42,87.02,86.35,86.87,133404.0,73.1574,73.6653,73.0982,73.5384,133404.0
2021-03-04 14:30:00,86.86,87.04,86.61,86.88,115235.0,73.5299,73.6823,73.3183,73.5468,115235.0
2021-03-04 15:00:00,86.87,86.92,86.36,86.52,105713.0,73.5384,73.5807,73.1066,73.2421,105713.0
2021-03-04 15:30:00,86.52,86.9,86.45,86.8,298174.0,73.2421,73.5638,73.1828,73.4791,298174.0
2021-03-05 09:30:00,87.88,87.88,86.8,86.98,130140.0,74.3934,74.3934,73.4791,73.6315,130140.0
2021-03-05 10:00:00,87.05,87.74,86.99,87.58,139820.0,73.6907,74.2748,73.6399,74.1394,139820.0
2021-03-05 10:30:00,87.59,88.01,87.5,87.66,77075.0,74.1479,74.5034,74.0717,74.2071,77075.0
2021-03-05 11:00:00,87.66,88.06,87.56,87.95,86275.0,74.2071,74.5457,74.1225,74.4526,86275.0
2021-03-05 11:30:00,88.0,88.56,88.0,88.56,151555.0,74.4949,74.969,74.4949,74.969,151555.0
2021-03-05 12:00:00,88.55,88.74,88.48,88.6,89942.0,74.9605,75.1214,74.9013,75.0029,89942.0
2021-03-05 12:30:00,88.58,88.66,88.29,88.29,88484.0,74.9859,75.0537,74.7404,74.7404,88484.0
2021-03-05 13:00:00,88.33,88.47,88.27,88.45,95432.0,74.7743,74.8928,74.7235,74.8759,95432.0
2021-03-05 13:30:00,88.47,88.64,88.44,88.58,92652.0,74.8928,75.0367,74.8674,74.9859,92652.0
2021-03-05 14:00:00,88.58,88.64,88.46,88.6,69415.0,74.9859,75.0367,74.8844,75.0029,69415.0
2021-03-05 14:30:00,88.6,88.73,88.54,88.72,70696.0,75.0029,75.1129,74.9521,75.1045,70696.0
2021-03-05 15:00:00,88.7,88.87,88.7,88.84,105041.0,75.0875,75.2314,75.0875,75.206,105041.0
2021-03-05 15:30:00,88.84,89.02,88.7,88.87,505826.0,75.206,75.3584,75.0875,75.2314,505826.0
2021-03-08 09:30:00,89.15,89.48,88.7,89.09,89134.0,75.4685,75.7478,75.0875,75.4177,89134.0
2021-03-08 10:00:00,89.19,89.59,89.11,89.43,76611.0,75.5023,75.8409,75.4346,75.7055,76611.0
2021-03-08 10:30:00,89.47,89.47,89.13,89.42,56891.0,75.7394,75.7394,75.4515,75.697,56891.0
2021-03-08 11:00:00,89.42,89.91,89.42,89.91,55297.0,75.697,76.1118,75.697,76.1118,55297.0
2021-03-08 11:30:00,89.9,89.99,89.77,89.89,50334.0,76.1034,76.1795,75.9933,76.0949,50334.0
2021-03-08 12:00:00,89.91,90.16,89.91,90.13,70298.0,76.1118,76.3235,76.1118,76.2981,70298.0
2021-03-08 12:30:00,90.14,90.3,90.12,90.22,49774.0,76.3065,76.442,76.2896,76.3743,49774.0
2021-03-08 13:00:00,90.27,90.58,90.25,90.56,54092.0,76.4166,76.679,76.3996,76.6621,54092.0
2021-03-08 13:30:00,90.6,90.63,90.34,90.44,80391.0,76.6959,76.7213,76.4758,76.5605,80391.0
2021-03-08 14:00:00,90.43,90.78,90.42,90.73,81957.0,76.552,76.8483,76.5436,76.806,81957.0
2021-03-08 14:30:00,90.74,90.8,90.47,90.58,67793.0,76.8144,76.8652,76.5859,76.679,67793.0
2021-03-08 15:00:00,90.56,90.56,90.35,90.45,62191.0,76.6621,76.6621,76.4843,76.569,62191.0
2021-03-08 15:30:00,90.45,90.69,90.2,90.42,466749.0,76.569,76.7721,76.3573,76.5436,466749.0
2021-03-09 09:30:00,90.34,90.77,89.98,90.25,147125.0,76.4758,76.8398,76.1711,76.3996,147125.0
2021-03-09 10:00:00,90.24,90.39,90.14,90.26,75745.0,76.3912,76.5182,76.3065,76.4081,75745.0
2021-03-09 10:30:00,90.27,90.34,90.07,90.34,81550.0,76.4166,76.4758,76.2473,76.4758,81550.0
2021-03-09 11:00:00,90.33,90.55,90.32,90.51,55993.0,76.4674,76.6536,76.4589,76.6197,55993.0
2021-03-09 11:30:00,90.51,90.67,90.38,90.65,39357.0,76.6197,76.7552,76.5097,76.7383,39357.0
2021-03-09 12:00:00,90.65,90.76,90.61,90.76,41375.0,76.7383,76.8314,76.7044,76.8314,41375.0
2021-03-09 12:30:00,90.76,90.87,90.63,90.74,43393.0,76.8314,76.9245,76.7213,76.8144,43393.0
2021-03-09 13:00:00,90.76,90.85,90.47,90.55,38413.0,76.8314,76.9076,76.5859,76.6536,38413.0
2021-03-09 13:30:00,90.54,90.6,90.49,90.55,26550.0,76.6451,76.6959,76.6028,76.6536,26550.0
2021-03-09 14:00:00,90.55,90.6,90.53,90.57,47965.0,76.6536,76.6959,76.6367,76.6705,47965.0
2021-03-09 14:30:00,90.57,90.6,90.45,90.48,55037.0,76.6705,76.6959,76.569,76.5943,55037.0
2021-03-09 15:00:00,90.49,90.53,90.32,90.39,56258.0,76.6028,76.6367,76.4589,76.5182,56258.0
2021-03-09 15:30:00,90.39,90.5,90.32,90.33,199785.0,76.5182,76.6113,76.4589,76.4674,199785.0
2021-03-10 09:30:00,90.61,91.25,90.55,91.1,87029.0,76.7044,77.2462,76.6536,77.1192,87029.0
2021-03-10 10:00:00,91.11,91.14,90.92,91.0,82470.0,77.1277,77.1531,76.9668,77.0345,82470.0
2021-03-10 10:30:00,90.93,91.46,90.93,91.37,95522.0,76.9753,77.424,76.9753,77.3478,95522.0
2021-03-10 11:00:00,91.41,91.69,91.37,91.67,82961.0,77.3816,77.6187,77.3478,77.6017,82961.0
2021-03-10 11:30:00,91.62,91.99,91.56,91.85,97374.0,77.5594,77.8726,77.5086,77.7541,97374.0
2021-03-10 12:00:00,91.84,91.85,91.63,91.82,50229.0,77.7456,77.7541,77.5679,77.7287,50229.0
2021-03-10 12:30:00,91.88,92.0,91.84,91.93,63982.0,77.7795,77.8811,77.7456,77.8218,63982.0
2021-03-10 13:00:00,91.93,92.13,91.89,92.11,67254.0,77.8218,77.9911,77.788,77.9742,67254.0
2021-03-10 13:30:00,92.1,92.12,91.85,91.89,64409.0,77.9657,77.9827,77.7541,77.788,64409.0
2021-03-10 14:00:00,91.89,92.0,91.87,91.98,49953.0,77.788,77.8811,77.771,77.8642,49953.0
2021-03-10 14:30:00,91.98,92.13,91.97,92.09,49366.0,77.8642,77.9911,77.8557,77.9573,49366.0
2021-03-10 15:00:00,92.1,92.11,91.85,91.85,51643.0,77.9657,77.9742,77.7541,77.7541,51643.0
2021-03-10 15:30:00,91.85,91.99,91.78,91.87,235979.0,77.7541,77.8726,77.6948,77.771,235979.0
2021-03-11 09:30:00,92.17,92.68,91.84,92.63,126174.0,78.025,78.4567,77.7456,78.4144,126174.0
2021-03-11 10:00:00,92.61,92.83,92.42,92.7,58934.0,78.3975,78.5837,78.2366,78.4737,58934.0
2021-03-11 10:30:00,92.72,93.22,92.6,93.09,74677.0,78.4906,78.9139,78.389,78.8038,74677.0
2021-03-11 11:00:00,93.1,93.21,93.04,93.19,48047.0,78.8123,78.9054,78.7615,78.8885,48047.0
2021-03-11 11:30:00,93.19,93.3,93.14,93.24,41697.0,78.8885,78.9816,78.8461,78.9308,41697.0
2021-03-11 12:00:00,93.25,93.28,93.08,93.13,73488.0,78.9392,78.9646,78.7953,78.8377,73488.0
2021-03-11 12:30:00,93.14,93.23,92.85,92.89,56931.0,78.8461,78.9223,78.6006,78.6345,56931.0
2021-03-11 13:00:00,92.88,93.08,92.83,92.95,51057.0,78.626,78.7953,78.5837,78.6853,51057.0
2021-03-11 13:30:00,92.95,93.01,92.87,92.88,39327.0,78.6853,78.7361,78.6176,78.626,39327.0
2021-03-11 14:00:00,92.88,92.98,92.73,92.88,57702.0,78.626,78.7107,78.4991,78.626,57702.0
2021-03-11 14:30:00,92.89,92.92,92.63,92.72,69312.0,78.6345,78.6599,78.4144,78.4906,69312.0
2021-03-11 15:00:00,92.71,92.76,92.56,92.66,98864.0,78.4821,78.5244,78.3551,78.4398,98864.0
2021-03-11 15:30:00,92.64,92.8,92.5,92.74,276683.0,78.4229,78.5583,78.3043,78.5075,276683.0
2021-03-12 09:30:00,93.22,93.31,92.78,92.87,90321.0,78.9139,78.99,78.5414,78.6176,90321.0
2021-03-12 10:00:00,92.9,93.1,92.73,92.74,52290.0,78.643,78.8123,78.4991,78.5075,52290.0
2021-03-12 10:30:00,92.73,92.87,92.7,92.79,57783.0,78.4991,78.6176,78.4737,78.5498,57783.0
2021-03-12 11:00:00,92.79,92.82,92.7,92.77,67151.0,78.5498,78.5752,78.4737,78.5329,67151.0
2021-03-12 11:30:00,92.78,92.82,92.59,92.59,50040.0,78.5414,78.5752,78.3805,78.3805,50040.0
2021-03-12 12:00:00,92.6,92.75,92.57,92.75,63990.0,78.389,78.516,78.3636,78.516,63990.0
2021-03-12 12:30:00,92.75,92.87,92.73,92.81,45012.0,78.516,78.6176,78.4991,78.5668,45012.0
2021-03-12 13:00:00,92.81,92.81,92.69,92.79,36072.0,78.5668,78.5668,78.4652,78.5498,36072.0
2021-03-12 13:30:00,92.79,92.82,92.73,92.76,42306.0,78.5498,78.5752,78.4991,78.5244,42306.0
2021-03-12 14:00:00,92.77,92.91,92.76,92.88,50123.0,78.5329,78.6514,78.5244,78.626,50123.0
2021-03-12 14:30:00,92.87,92.96,92.83,92.95,56347.0,78.6176,78.6938,78.5837,78.6853,56347.0
2021-03-12 15:00:00,92.94,93.09,92.94,93.09,44486.0,78.6768,78.8038,78.6768,78.8038,44486.0
2021-03-12 15:30:00,93.08,93.41,93.07,93.41,149304.0,78.7953,79.0747,78.7869,79.0747,149304.0
2021-03-15 09:30:00,93.41,93.6,92.91,92.96,59985.0,79.0747,79.2355,78.6514,78.6938,59985.0
2021-03-15 10:00:00,92.95,92.96,92.71,92.91,52499.0,78.6853,78.6938,78.4821,78.6514,52499.0
2021-03-15 10:30:00,92.89,92.92,92.55,92.6,29522.0,78.6345,78.6599,78.3467,78.389,29522.0
2021-03-15 11:00:00,92.55,92.62,92.41,92.45,39496.0,78.3467,78.4059,78.2282,78.262,39496.0
2021-03-15 11:30:00,92.47,92.5,92.19,92.29,62069.0,78.279,78.3043,78.0419,78.1266,62069.0
2021-03-15 12:00:00,92.34,92.66,92.3,92.55,23531.0,78.1689,78.4398,78.135,78.3467,23531.0
2021-03-15 12:30:00,92.63,92.79,92.63,92.73,31189.0,78.4144,78.5498,78.4144,78.4991,31189.0
2021-03-15 13:00:00,92.72,92.72,92.6,92.68,21027.0,78.4906,78.4906,78.389,78.4567,21027.0
2021-03-15 13:30:00,92.68,92.89,92.68,92.86,37779.0,78.4567,78.6345,78.4567,78.6091,37779.0
2021-03-15 14:00:00,92.9,93.12,92.82,93.03,71622.0,78.643,78.8292,78.5752,78.753,71622.0
2021-03-15 14:30:00,93.0,93.1,92.95,93.1,63131.0,78.7276,78.8123,78.6853,78.8123,63131.0
2021-03-15 15:00:00,93.11,93.14,92.93,92.93,53473.0,78.8207,78.8461,78.6684,78.6684,53473.0
2021-03-15 15:30:00,92.94,93.09,92.89,92.95,128105.0,78.6768,78.8038,78.6345,78.6853,128105.0
2021-03-16 09:30:00,92.72,93.11,92.69,92.82,73837.0,78.4906,78.8207,78.4652,78.5752,73837.0
2021-03-16 10:00:00,92.76,92.76,92.53,92.63,32411.0,78.5244,78.5244,78.3297,78.4144,32411.0
2021-03-16 10:30:00,92.6,92.69,92.48,92.48,37066.0,78.389,78.4652,78.2874,78.2874,37066.0
2021-03-16 11:00:00,92.47,92.73,92.39,92.72,48686.0,78.279,78.4991,78.2112,78.4906,48686.0
2021-03-16 11:30:00,92.71,92.9,92.65,92.89,35988.0,78.4821,78.643,78.4313,78.6345,35988.0
2021-03-16 12:00:00,92.87,93.17,92.87,93.17,44833.0,78.6176,78.8715,78.6176,78.8715,44833.0
2021-03-16 12:30:00,93.17,93.41,93.16,93.3,52062.0,78.8715,79.0747,78.8631,78.9816,52062.0
2021-03-16 13:00:00,93.3,93.37,93.23,93.37,28606.0,78.9816,79.0408,78.9223,79.0408,28606.0
2021-03-16 13:30:00,93.37,93.38,93.24,93.25,23988.0,79.0408,79.0493,78.9308,78.9392,23988.0
2021-03-16 14:00:00,93.23,93.48,93.21,93.45,65968.0,78.9223,79.134,78.9054,79.1086,65968.0
2021-03-16 14:30:00,93.43,93.51,93.37,93.4,41163.0,79.0916,79.1593,79.0408,79.0662,41163.0
2021-03-16 15:00:00,93.39,93.44,93.25,93.25,23580.0,79.0578,79.1001,78.9392,78.9392,23580.0
2021-03-16 15:30:00,93.26,93.3,93.12,93.21,184678.0,78.9477,78.9816,78.8292,78.9054,184678.0
2021-03-17 09:30:00,93.34,93.65,93.06,93.08,85232.0,79.0154,79.2779,78.7784,78.7953,85232.0
2021-03-17 10:00:00,93.06,93.21,92.97,93.07,40457.0,78.7784,78.9054,78.7022,78.7869,40457.0
2021-03-17 10:30:00,93.08,93.1,92.77,92.83,40871.0,78.7953,78.8123,78.5329,78.5837,40871.0
2021-03-17 11:00:00,92.83,93.29,92.81,93.16,53756.0,78.5837,78.9731,78.5668,78.8631,53756.0
2021-03-17 11:30:00,93.15,93.19,93.01,93.19,37343.0,78.8546,78.8885,78.7361,78.8885,37343.0
2021-03-17 12:00:00,93.17,93.23,93.08,93.08,28038.0,78.8715,78.9223,78.7953,78.7953,28038.0
2021-03-17 12:30:00,93.1,93.24,93.04,93.15,39203.0,78.8123,78.9308,78.7615,78.8546,39203.0
2021-03-17 13:00:00,93.14,93.23,93.12,93.23,52304.0,78.8461,78.9223,78.8292,78.9223,52304.0
2021-03-17 13:30:00,93.23,93.3,93.13,93.13,61664.0,78.9223,78.9816,78.8377,78.8377,61664.0
2021-03-17 14:00:00,93.17,93.66,93.15,93.48,97304.0,78.8715,79.2863,78.8546,79.134,97304.0
2021-03-17 14:30:00,93.47,93.77,93.42,93.65,121613.0,79.1255,79.3794,79.0832,79.2779,121613.0
2021-03-17 15:00:00,93.66,93.8,93.6,93.79,105530.0,79.2863,79.4048,79.2355,79.3964,105530.0
2021-03-17 15:30:00,93.79,93.91,93.69,93.73,143661.0,79.3964,79.498,79.3117,79.3456,143661.0
2021-03-18 09:30:00,93.83,94.37,93.6,94.12,102212.0,79.4302,79.8874,79.2355,79.6757,102212.0
2021-03-18 10:00:00,94.1,94.3,93.97,94.24,89238.0,79.6588,79.8281,79.5488,79.7773,89238.0
2021-03-18 10:30:00,94.18,94.35,93.92,93.96,61957.0,79.7265,79.8704,79.5064,79.5403,61957.0
2021-03-18 11:00:00,93.99,94.19,93.94,94.12,56697.0,79.5657,79.735,79.5234,79.6757,56697.0
2021-03-18 11:30:00,94.14,94.24,94.09,94.17,52456.0,79.6927,79.7773,79.6503,79.7181,52456.0
2021-03-18 12:00:00,94.19,94.29,94.18,94.22,40152.0,79.735,79.8196,79.7265,79.7604,40152.0
2021-03-18 12:30:00,94.2,94.2,93.76,93.8,48348.0,79.7435,79.7435,79.371,79.4048,48348.0
2021-03-18 13:00:00,93.8,93.96,93.74,93.89,28807.0,79.4048,79.5403,79.354,79.481,28807.0
2021-03-18 13:30:00,93.86,93.91,93.84,93.91,49663.0,79.4556,79.498,79.4387,79.498,49663.0
2021-03-18 14:00:00,93.92,93.98,93.78,93.98,47762.0,79.5064,79.5572,79.3879,79.5572,47762.0
2021-03-18 14:30:00,94.0,94.01,93.73,93.74,101399.0,79.5741,79.5826,79.3456,79.354,101399.0
2021-03-18 15:00:00,93.73,93.78,93.5,93.59,66931.0,79.3456,79.3879,79.1509,79.2271,66931.0
2021-03-18 15:30:00,93.64,93.64,93.36,93.52,164059.0,79.2694,79.2694,79.0324,79.1678,164059.0
2021-03-19 09:30:00,93.18,93.42,92.51,92.87,193786.0,78.88,79.0832,78.3128,78.6176,193786.0
2021-03-19 10:00:00,92.86,92.96,92.57,92.61,67597.0,78.6091,78.6938,78.3636,78.3975,67597.0
2021-03-19 10:30:00,92.61,92.94,92.4,92.93,118530.0,78.3975,78.6768,78.2197,78.6684,118530.0
2021-03-19 11:00:00,92.94,93.09,92.82,92.87,66659.0,78.6768,78.8038,78.5752,78.6176,66659.0
2021-03-19 11:30:00,92.89,93.23,92.85,93.22,51356.0,78.6345,78.9223,78.6006,78.9139,51356.0
2021-03-19 12:00:00,93.2,93.29,93.17,93.23,48908.0,78.8969,78.9731,78.8715,78.9223,48908.0
2021-03-19 12:30:00,93.26,93.3,93.07,93.29,39235.0,78.9477,78.9816,78.7869,78.9731,39235.0
2021-03-19 13:00:00,93.29,93.53,93.24,93.51,50688.0,78.9731,79.1763,78.9308,79.1593,50688.0
2021-03-19 13:30:00,93.51,93.58,93.33,93.54,50880.0,79.1593,79.2186,79.007,79.1847,50880.0
2021-03-19 14:00:00,93.55,93.59,93.45,93.5,30517.0,79.1932,79.2271,79.1086,79.1509,30517.0
2021-03-19 14:30:00,93.51,93.59,93.46,93.59,30188.0,79.1593,79.2271,79.117,79.2271,30188.0
2021-03-19 15:00:00,93.6,93.6,93.38,93.41,51277.0,79.2355,79.2355,79.0493,79.0747,51277.0
2021-03-19 15:30:00,93.42,93.43,93.17,93.19,253106.0,79.0832,79.0916,78.8715,78.8885,253106.0
2021-03-22 09:30:00,93.19,93.19,92.45,92.72,79749.0,78.8885,78.8885,78.262,78.4906,79749.0
2021-03-22 10:00:00,92.76,92.95,92.66,92.7,45464.0,78.5244,78.6853,78.4398,78.4737,45464.0
2021-03-22 10:30:00,92.7,92.9,92.54,92.74,55028.0,78.4737,78.643,78.3382,78.5075,55028.0
2021-03-22 11:00:00,92.73,92.85,92.46,92.46,38725.0,78.4991,78.6006,78.2705,78.2705,38725.0
2021-03-22 11:30:00,92.51,92.56,92.42,92.56,41837.0,78.3128,78.3551,78.2366,78.3551,41837.0
2021-03-22 12:00:00,92.56,92.6,92.44,92.54,45200.0,78.3551,78.389,78.2536,78.3382,45200.0
2021-03-22 12:30:00,92.53,92.55,92.43,92.5,53619.0,78.3297,78.3467,78.2451,78.3043,53619.0
2021-03-22 13:00:00,92.54,92.54,92.4,92.5,48159.0,78.3382,78.3382,78.2197,78.3043,48159.0
2021-03-22 13:30:00,92.5,92.57,92.4,92.56,39321.0,78.3043,78.3636,78.2197,78.3551,39321.0
2021-03-22 14:00:00,92.56,92.62,92.45,92.53,42566.0,78.3551,78.4059,78.262,78.3297,42566.0
2021-03-22 14:30:00,92.53,92.72,92.53,92.67,27328.0,78.3297,78.4906,78.3297,78.4483,27328.0
2021-03-22 15:00:00,92.66,92.72,92.56,92.57,41568.0,78.4398,78.4906,78.3551,78.3636,41568.0
2021-03-22 15:30:00,92.57,92.63,92.48,92.63,206300.0,78.3636,78.4144,78.2874,78.4144,206300.0
2021-03-23 09:30:00,92.18,92.79,92.17,92.56,58347.0,78.0335,78.5498,78.025,78.3551,58347.0
2021-03-23 10:00:00,92.57,92.7,92.5,92.65,34336.0,78.3636,78.4737,78.3043,78.4313,34336.0
2021-03-23 10:30:00,92.63,92.65,92.31,92.4,38480.0,78.4144,78.4313,78.1435,78.2197,38480.0
2021-03-23 11:00:00,92.43,92.61,92.33,92.58,50681.0,78.2451,78.3975,78.1604,78.3721,50681.0
2021-03-23 11:30:00,92.6,92.65,92.46,92.61,35570.0,78.389,78.4313,78.2705,78.3975,35570.0
2021-03-23 12:00:00,92.6,92.64,92.38,92.49,26032.0,78.389,78.4229,78.2028,78.2959,26032.0
2021-03-23 12:30:00,92.5,92.62,92.49,92.6,25696.0,78.3043,78.4059,78.2959,78.389,25696.0
2021-03-23 13:00:00,92.61,92.78,92.41,92.78,59142.0,78.3975,78.5414,78.2282,78.5414,59142.0
2021-03-23 13:30:00,92.78,92.8,92.47,92.52,37639.0,78.5414,78.5583,78.279,78.3213,37639.0
2021-03-23 14:00:00,92.49,92.5,92.26,92.3,34553.0,78.2959,78.3043,78.1012,78.135,34553.0
2021-03-23 14:30:00,92.32,92.34,92.12,92.12,38727.0,78.152,78.1689,77.9827,77.9827,38727.0
2021-03-23 15:00:00,92.12,92.23,92.03,92.09,82861.0,77.9827,78.0758,77.9065,77.9573,82861.0
2021-03-23 15:30:00,92.08,92.19,91.9,92.01,274791.0,77.9488,78.0419,77.7964,77.8895,274791.0
2021-03-24 09:30:00,92.12,92.77,92.05,92.44,81941.0,77.9827,78.5329,77.9234,78.2536,81941.0
2021-03-24 10:00:00,92.47,92.7,92.44,92.56,46703.0,78.279,78.4737,78.2536,78.3551,46703.0
2021-03-24 10:30:00,92.57,92.75,92.54,92.64,38570.0,78.3636,78.516,78.3382,78.4229,38570.0
2021-03-24 11:00:00,92.65,92.75,92.56,92.68,38978.0,78.4313,78.516,78.3551,78.4567,38978.0
2021-03-24 11:30:00,92.67,92.79,92.66,92.72,37532.0,78.4483,78.5498,78.4398,78.4906,37532.0
2021-03-24 12:00:00,92.76,92.83,92.7,92.73,71382.0,78.5244,78.5837,78.4737,78.4991,71382.0
2021-03-24 12:30:00,92.72,92.74,92.58,92.63,18552.0,78.4906,78.5075,78.3721,78.4144,18552.0
2021-03-24 13:00:00,92.61,92.66,92.54,92.63,40216.0,78.3975,78.4398,78.3382,78.4144,40216.0
2021-03-24 13:30:00,92.62,92.69,92.51,92.69,28891.0,78.4059,78.4652,78.3128,78.4652,28891.0
2021-03-24 14:00:00,92.68,92.77,92.53,92.53,28103.0,78.4567,78.5329,78.3297,78.3297,28103.0
2021-03-24 14:30:00,92.51,92.54,92.36,92.37,43458.0,78.3128,78.3382,78.1858,78.1943,43458.0
2021-03-24 15:00:00,92.36,92.44,92.3,92.32,43682.0,78.1858,78.2536,78.135,78.152,43682.0
2021-03-24 15:30:00,92.3,92.47,92.24,92.42,256973.0,78.135,78.279,78.0842,78.2366,256973.0
2021-03-25 09:30:00,92.28,92.58,92.07,92.25,88409.0,78.1181,78.3721,77.9403,78.0927,88409.0
2021-03-25 10:00:00,92.22,92.28,91.99,92.18,55938.0,78.0673,78.1181,77.8726,78.0335,55938.0
2021-03-25 10:30:00,92.15,92.25,91.83,91.94,45523.0,78.0081,78.0927,77.7372,77.8303,45523.0
2021-03-25 11:00:00,91.97,92.16,91.84,92.15,104860.0,77.8557,78.0165,77.7456,78.0081,104860.0
2021-03-25 11:30:00,92.16,92.33,92.15,92.31,52272.0,78.0165,78.1604,78.0081,78.1435,52272.0
2021-03-25 12:00:00,92.31,92.4,92.19,92.31,76613.0,78.1435,78.2197,78.0419,78.1435,76613.0
2021-03-25 12:30:00,92.32,92.39,92.22,92.22,48367.0,78.152,78.2112,78.0673,78.0673,48367.0
2021-03-25 13:00:00,92.23,92.27,92.16,92.2,75858.0,78.0758,78.1096,78.0165,78.0504,75858.0
2021-03-25 13:30:00,92.2,92.35,92.07,92.14,70148.0,78.0504,78.1774,77.9403,77.9996,70148.0
2021-03-25 14:00:00,92.14,92.27,92.01,92.01,64047.0,77.9996,78.1096,77.8895,77.8895,64047.0
2021-03-25 14:30:00,92.04,92.21,91.97,92.07,67585.0,77.9149,78.0589,77.8557,77.9403,67585.0
2021-03-25 15:00:00,92.12,92.35,92.1,92.31,76784.0,77.9827,78.1774,77.9657,78.1435,76784.0
2021-03-25 15:30:00,92.3,92.35,92.1,92.14,305018.0,78.135,78.1774,77.9657,77.9996,305018.0
2021-03-26 09:30:00,92.63,93.02,92.6,92.81,67513.0,78.4144,78.7445,78.389,78.5668,67513.0
2021-03-26 10:00:00,92.77,92.97,92.64,92.96,51840.0,78.5329,78.7022,78.4229,78.6938,51840.0
2021-03-26 10:30:00,92.98,93.01,92.72,92.82,85155.0,78.7107,78.7361,78.4906,78.5752,85155.0
2021-03-26 11:00:00,92.84,92.87,92.6,92.74,59733.0,78.5922,78.6176,78.389,78.5075,59733.0
2021-03-26 11:30:00,92.74,92.93,92.69,92.83,57744.0,78.5075,78.6684,78.4652,78.5837,57744.0
2021-03-26 12:00:00,92.85,92.87,92.76,92.81,31772.0,78.6006,78.6176,78.5244,78.5668,31772.0
2021-03-26 12:30:00,92.8,92.88,92.77,92.77,26342.0,78.5583,78.626,78.5329,78.5329,26342.0
2021-03-26 13:00:00,92.76,92.85,92.68,92.7,40999.0,78.5244,78.6006,78.4567,78.4737,40999.0
2021-03-26 13:30:00,92.71,92.83,92.7,92.83,43227.0,78.4821,78.5837,78.4737,78.5837,43227.0
2021-03-26 14:00:00,92.84,92.88,92.65,92.81,63537.0,78.5922,78.626,78.4313,78.5668,63537.0
2021-03-26 14:30:00,92.82,92.87,92.68,92.81,58908.0,78.5752,78.6176,78.4567,78.5668,58908.0
2021-03-26 15:00:00,92.81,92.9,92.79,92.88,60288.0,78.5668,78.643,78.5498,78.626,60288.0
2021-03-26 15:30:00,92.89,93.14,92.85,93.13,282804.0,78.6345,78.8461,78.6006,78.8377,282804.0
2021-03-29 09:30:00,92.5,92.9,92.41,92.84,71850.0,78.3043,78.643,78.2282,78.5922,71850.0
2021-03-29 10:00:00,92.84,92.94,92.57,92.57,64500.0,78.5922,78.6768,78.3636,78.3636,64500.0
2021-03-29 10:30:00,92.57,92.59,92.35,92.42,39715.0,78.3636,78.3805,78.1774,78.2366,39715.0
2021-03-29 11:00:00,92.41,92.43,92.23,92.36,30396.0,78.2282,78.2451,78.0758,78.1858,30396.0
2021-03-29 11:30:00,92.35,92.73,92.35,92.73,35216.0,78.1774,78.4991,78.1774,78.4991,35216.0
2021-03-29 12:00:00,92.72,92.77,92.6,92.69,47224.0,78.4906,78.5329,78.389,78.4652,47224.0
2021-03-29 12:30:00,92.7,92.95,92.7,92.94,32233.0,78.4737,78.6853,78.4737,78.6768,32233.0
2021-03-29 13:00:00,92.92,92.99,92.87,92.89,38976.0,78.6599,78.7191,78.6176,78.6345,38976.0
2021-03-29 13:30:00,92.85,92.99,92.84,92.9,35413.0,78.6006,78.7191,78.5922,78.643,35413.0
2021-03-29 14:00:00,92.91,93.03,92.87,92.95,45217.0,78.6514,78.753,78.6176,78.6853,45217.0
2021-03-29 14:30:00,92.93,93.04,92.89,92.92,63915.0,78.6684,78.7615,78.6345,78.6599,63915.0
2021-03-29 15:00:00,92.93,93.18,92.93,93.13,59487.0,78.6684,78.88,78.6684,78.8377,59487.0
2021-03-29 15:30:00,93.12,93.14,92.94,93.03,131288.0,78.8292,78.8461,78.6768,78.753,131288.0
2021-03-30 09:30:00,92.78,93.38,92.78,92.92,115095.0,78.5414,79.0493,78.5414,78.6599,115095.0
2021-03-30 10:00:00,92.95,93.26,92.9,93.26,66213.0,78.6853,78.9477,78.643,78.9477,66213.0
2021-03-30 10:30:00,93.25,93.34,93.01,93.03,49855.0,78.9392,79.0154,78.7361,78.753,49855.0
2021-03-30 11:00:00,93.02,93.19,92.89,92.96,60573.0,78.7445,78.8885,78.6345,78.6938,60573.0
2021-03-30 11:30:00,92.97,93.04,92.88,93.02,46681.0,78.7022,78.7615,78.626,78.7445,46681.0
2021-03-30 12:00:00,93.03,93.06,92.92,92.97,25142.0,78.753,78.7784,78.6599,78.7022,25142.0
2021-03-30 12:30:00,92.95,92.97,92.8,92.81,38271.0,78.6853,78.7022,78.5583,78.5668,38271.0
2021-03-30 13:00:00,92.79,92.79,92.71,92.72,37971.0,78.5498,78.5498,78.4821,78.4906,37971.0
2021-03-30 13:30:00,92.7,92.86,92.68,92.8,29883.0,78.4737,78.6091,78.4567,78.5583,29883.0
2021-03-30 14:00:00,92.79,92.88,92.76,92.85,38236.0,78.5498,78.626,78.5244,78.6006,38236.0
2021-03-30 14:30:00,92.86,92.91,92.76,92.86,51263.0,78.6091,78.6514,78.5244,78.6091,51263.0
2021-03-30 15:00:00,92.85,92.91,92.73,92.81,46677.0,78.6006,78.6514,78.4991,78.5668,46677.0
2021-03-30 15:30:00,92.8,92.83,92.51,92.73,152764.0,78.5583,78.5837,78.3128,78.4991,152764.0
2021-03-31 09:30:00,92.81,93.0,92.56,92.85,94318.0,78.5668,78.7276,78.3551,78.6006,94318.0
2021-03-31 10:00:00,92.89,92.97,92.79,92.86,157966.0,78.6345,78.7022,78.5498,78.6091,157966.0
2021-03-31 10:30:00,92.83,92.87,92.33,92.36,102466.0,78.5837,78.6176,78.1604,78.1858,102466.0
2021-03-31 11:00:00,92.34,92.36,92.06,92.06,80952.0,78.1689,78.1858,77.9319,77.9319,80952.0
2021-03-31 11:30:00,92.05,92.36,91.96,92.33,45083.0,77.9234,78.1858,77.8472,78.1604,45083.0
2021-03-31 12:00:00,92.36,92.51,92.34,92.47,24536.0,78.1858,78.3128,78.1689,78.279,24536.0
2021-03-31 12:30:00,92.47,92.53,92.41,92.52,34954.0,78.279,78.3297,78.2282,78.3213,34954.0
2021-03-31 13:00:00,92.54,92.73,92.54,92.64,23933.0,78.3382,78.4991,78.3382,78.4229,23933.0
2021-03-31 13:30:00,92.65,92.68,92.58,92.66,36214.0,78.4313,78.4567,78.3721,78.4398,36214.0
2021-03-31 14:00:00,92.67,92.71,92.57,92.62,19922.0,78.4483,78.4821,78.3636,78.4059,19922.0
2021-03-31 14:30:00,92.63,92.74,92.61,92.65,23952.0,78.4144,78.5075,78.3975,78.4313,23952.0
2021-03-31 15:00:00,92.62,92.71,92.59,92.59,32716.0,78.4059,78.4821,78.3805,78.3805,32716.0
2021-03-31 15:30:00,92.58,92.61,92.2,92.2,226781.0,78.3721,78.3975,78.0504,78.0504,226781.0
2021-04-01 09:30:00,92.17,92.31,92.02,92.15,104750.0,78.025,78.1435,77.898,78.0081,104750.0
2021-04-01 10:00:00,92.18,92.23,92.01,92.21,52053.0,78.0335,78.0758,77.8895,78.0589,52053.0
2021-04-01 10:30:00,92.22,92.28,92.07,92.27,45321.0,78.0673,78.1181,77.9403,78.1096,45321.0
2021-04-01 11:00:00,92.26,92.38,92.23,92.27,50508.0,78.1012,78.2028,78.0758,78.1096,50508.0
2021-04-01 11:30:00,92.3,92.4,92.26,92.36,31372.0,78.135,78.2197,78.1012,78.1858,31372.0
2021-04-01 12:00:00,92.4,92.43,92.35,92.4,29305.0,78.2197,78.2451,78.1774,78.2197,29305.0
2021-04-01 12:30:00,92.39,92.43,92.29,92.3,23415.0,78.2112,78.2451,78.1266,78.135,23415.0
2021-04-01 13:00:00,92.3,92.44,92.27,92.39,48234.0,78.135,78.2536,78.1096,78.2112,48234.0
2021-04-01 13:30:00,92.41,92.53,92.41,92.49,66591.0,78.2282,78.3297,78.2282,78.2959,66591.0
2021-04-01 14:00:00,92.49,92.5,92.42,92.48,27070.0,78.2959,78.3043,78.2366,78.2874,27070.0
2021-04-01 14:30:00,92.47,92.56,92.45,92.55,34189.0,78.279,78.3551,78.262,78.3467,34189.0
2021-04-01 15:00:00,92.54,92.54,92.44,92.48,57026.0,78.3382,78.3382,78.2536,78.2874,57026.0
2021-04-01 15:30:00,92.48,92.5,92.38,92.48,176562.0,78.2874,78.3043,78.2028,78.2874,176562.0
2021-04-05 09:30:00,92.96,93.29,92.85,93.27,99252.0,78.6938,78.9731,78.6006,78.9562,99252.0
2021-04-05 10:00:00,93.29,93.32,93.14,93.24,46821.0,78.9731,78.9985,78.8461,78.9308,46821.0
2021-04-05 10:30:00,93.24,93.32,93.19,93.24,62356.0,78.9308,78.9985,78.8885,78.9308,62356.0
2021-04-05 11:00:00,93.2,93.38,93.2,93.37,43816.0,78.8969,79.0493,78.8969,79.0408,43816.0
2021-04-05 11:30:00,93.4,93.4,93.32,93.34,21255.0,79.0662,79.0662,78.9985,79.0154,21255.0
2021-04-05 12:00:00,93.32,93.4,93.27,93.38,23070.0,78.9985,79.0662,78.9562,79.0493,23070.0
2021-04-05 12:30:00,93.4,93.45,93.17,93.18,67742.0,79.0662,79.1086,78.8715,78.88,67742.0
2021-04-05 13:00:00,93.17,93.17,93.1,93.15,28976.0,78.8715,78.8715,78.8123,78.8546,28976.0
2021-04-05 13:30:00,93.17,93.26,93.13,93.25,28762.0,78.8715,78.9477,78.8377,78.9392,28762.0
2021-04-05 14:00:00,93.24,93.26,93.16,93.26,57172.0,78.9308,78.9477,78.8631,78.9477,57172.0
2021-04-05 14:30:00,93.26,93.27,93.05,93.06,54509.0,78.9477,78.9562,78.7699,78.7784,54509.0
2021-04-05 15:00:00,93.06,93.18,93.02,93.13,43738.0,78.7784,78.88,78.7445,78.8377,43738.0
2021-04-05 15:30:00,93.13,93.26,93.0,93.02,305554.0,78.8377,78.9477,78.7276,78.7445,305554.0
2021-04-06 09:30:00,92.94,93.17,92.69,93.12,40931.0,78.6768,78.8715,78.4652,78.8292,40931.0
2021-04-06 10:00:00,93.14,93.21,92.99,93.06,31223.0,78.8461,78.9054,78.7191,78.7784,31223.0
2021-04-06 10:30:00,93.03,93.1,92.91,93.01,62456.0,78.753,78.8123,78.6514,78.7361,62456.0
2021-04-06 11:00:00,92.99,92.99,92.82,92.87,54690.0,78.7191,78.7191,78.5752,78.6176,54690.0
2021-04-06 11:30:00,92.89,93.03,92.83,92.99,28352.0,78.6345,78.753,78.5837,78.7191,28352.0
2021-04-06 12:00:00,92.98,93.02,92.9,92.95,20214.0,78.7107,78.7445,78.643,78.6853,20214.0
2021-04-06 12:30:00,92.95,92.95,92.69,92.78,25039.0,78.6853,78.6853,78.4652,78.5414,25039.0
2021-04-06 13:00:00,92.78,92.79,92.63,92.66,26648.0,78.5414,78.5498,78.4144,78.4398,26648.0
2021-04-06 13:30:00,92.65,92.76,92.64,92.68,33015.0,78.4313,78.5244,78.4229,78.4567,33015.0
2021-04-06 14:00:00,92.68,92.77,92.68,92.72,36124.0,78.4567,78.5329,78.4567,78.4906,36124.0
2021-04-06 14:30:00,92.72,92.75,92.67,92.67,40049.0,78.4906,78.516,78.4483,78.4483,40049.0
2021-04-06 15:00:00,92.69,92.7,92.6,92.69,37772.0,78.4652,78.4737,78.389,78.4652,37772.0
2021-04-06 15:30:00,92.68,92.75,92.64,92.64,123548.0,78.4567,78.516,78.4229,78.4229,123548.0
2021-04-07 09:30:00,92.51,92.7,92.11,92.11,66845.0,78.3128,78.4737,77.9742,77.9742,66845.0
2021-04-07 10:00:00,92.1,92.28,92.05,92.26,54895.0,77.9657,78.1181,77.9234,78.1012,54895.0
2021-04-07 10:30:00,92.27,92.39,92.2,92.38,28908.0,78.1096,78.2112,78.0504,78.2028,28908.0
2021-04-07 11:00:00,92.37,92.37,92.19,92.27,27940.0,78.1943,78.1943,78.0419,78.1096,27940.0
2021-04-07 11:30:00,92.25,92.25,92.09,92.17,36697.0,78.0927,78.0927,77.9573,78.025,36697.0
2021-04-07 12:00:00,92.18,92.23,92.15,92.17,22257.0,78.0335,78.0758,78.0081,78.025,22257.0
2021-04-07 12:30:00,92.16,92.4,92.16,92.4,15351.0,78.0165,78.2197,78.0165,78.2197,15351.0
2021-04-07 13:00:00,92.41,92.43,92.34,92.37,17557.0,78.2282,78.2451,78.1689,78.1943,17557.0
2021-04-07 13:30:00,92.37,92.51,92.37,92.48,18107.0,78.1943,78.3128,78.1943,78.2874,18107.0
2021-04-07 14:00:00,92.47,92.48,92.37,92.4,21050.0,78.279,78.2874,78.1943,78.2197,21050.0
2021-04-07 14:30:00,92.41,92.42,92.32,92.35,18183.0,78.2282,78.2366,78.152,78.1774,18183.0
2021-04-07 15:00:00,92.34,92.35,92.27,92.3,37419.0,78.1689,78.1774,78.1096,78.135,37419.0
2021-04-07 15:30:00,92.3,92.43,92.28,92.37,115036.0,78.135,78.2451,78.1181,78.1943,115036.0
2021-04-08 09:30:00,92.41,92.43,92.0,92.32,126779.0,78.2282,78.2451,77.8811,78.152,126779.0
2021-04-08 10:00:00,92.31,92.47,92.28,92.45,77282.0,78.1435,78.279,78.1181,78.262,77282.0
2021-04-08 10:30:00,92.5,92.56,92.42,92.45,44267.0,78.3043,78.3551,78.2366,78.262,44267.0
2021-04-08 11:00:00,92.47,92.54,92.41,92.53,29962.0,78.279,78.3382,78.2282,78.3297,29962.0
2021-04-08 11:30:00,92.53,92.56,92.41,92.53,32288.0,78.3297,78.3551,78.2282,78.3297,32288.0
2021-04-08 12:00:00,92.53,92.61,92.5,92.5,70923.0,78.3297,78.3975,78.3043,78.3043,70923.0
2021-04-08 12:30:00,92.51,92.6,92.47,92.48,30359.0,78.3128,78.389,78.279,78.2874,30359.0
2021-04-08 13:00:00,92.49,92.59,92.43,92.58,28754.0,78.2959,78.3805,78.2451,78.3721,28754.0
2021-04-08 13:30:00,92.58,92.67,92.56,92.65,35671.0,78.3721,78.4483,78.3551,78.4313,35671.0
2021-04-08 14:00:00,92.65,92.73,92.64,92.7,30963.0,78.4313,78.4991,78.4229,78.4737,30963.0
2021-04-08 14:30:00,92.7,92.78,92.7,92.76,47794.0,78.4737,78.5414,78.4737,78.5244,47794.0
2021-04-08 15:00:00,92.76,92.82,92.75,92.76,27799.0,78.5244,78.5752,78.516,78.5244,27799.0
2021-04-08 15:30:00,92.76,92.92,92.73,92.87,116688.0,78.5244,78.6599,78.4991,78.6176,116688.0
2021-04-09 09:30:00,93.0,93.26,92.92,93.22,64608.0,78.7276,78.9477,78.6599,78.9139,64608.0
2021-04-09 10:00:00,93.17,93.19,92.81,92.84,42983.0,78.8715,78.8885,78.5668,78.5922,42983.0
2021-04-09 10:30:00,92.81,92.87,92.69,92.75,53058.0,78.5668,78.6176,78.4652,78.516,53058.0
2021-04-09 11:00:00,92.75,92.91,92.73,92.8,29337.0,78.516,78.6514,78.4991,78.5583,29337.0
2021-04-09 11:30:00,92.79,92.92,92.76,92.91,26227.0,78.5498,78.6599,78.5244,78.6514,26227.0
2021-04-09 12:00:00,92.93,92.99,92.92,92.98,12713.0,78.6684,78.7191,78.6599,78.7107,12713.0
2021-04-09 12:30:00,92.97,93.11,92.97,93.09,35621.0,78.7022,78.8207,78.7022,78.8038,35621.0
2021-04-09 13:00:00,93.09,93.11,93.03,93.09,27628.0,78.8038,78.8207,78.753,78.8038,27628.0
2021-04-09 13:30:00,93.08,93.17,93.04,93.06,21758.0,78.7953,78.8715,78.7615,78.7784,21758.0
2021-04-09 14:00:00,93.06,93.16,93.02,93.14,31813.0,78.7784,78.8631,78.7445,78.8461,31813.0
2021-04-09 14:30:00,93.14,93.36,93.12,93.35,50695.0,78.8461,79.0324,78.8292,79.0239,50695.0
2021-04-09 15:00:00,93.34,93.37,93.24,93.26,56524.0,79.0154,79.0408,78.9308,78.9477,56524.0
2021-04-09 15:30:00,93.27,93.48,93.25,93.47,172699.0,78.9562,79.134,78.9392,79.1255,172699.0
2021-04-12 09:30:00,93.14,93.56,93.0,93.5,79753.0,78.8461,79.2017,78.7276,79.1509,79753.0
2021-04-12 10:00:00,93.51,93.58,93.43,93.53,38266.0,79.1593,79.2186,79.0916,79.1763,38266.0
2021-04-12 10:30:00,93.54,93.63,93.4,93.5,37541.0,79.1847,79.2609,79.0662,79.1509,37541.0
2021-04-12 11:00:00,93.5,93.54,93.42,93.49,31880.0,79.1509,79.1847,79.0832,79.1424,31880.0
2021-04-12 11:30:00,93.53,93.75,93.52,93.64,34225.0,79.1763,79.3625,79.1678,79.2694,34225.0
2021-04-12 12:00:00,93.66,93.69,93.53,93.67,20988.0,79.2863,79.3117,79.1763,79.2948,20988.0
2021-04-12 12:30:00,93.66,93.88,93.66,93.78,25463.0,79.2863,79.4726,79.2863,79.3879,25463.0
2021-04-12 13:00:00,93.8,93.87,93.69,93.86,32500.0,79.4048,79.4641,79.3117,79.4556,32500.0
2021-04-12 13:30:00,93.85,93.88,93.81,93.81,40018.0,79.4472,79.4726,79.4133,79.4133,40018.0
2021-04-12 14:00:00,93.83,93.84,93.69,93.7,35906.0,79.4302,79.4387,79.3117,79.3202,35906.0
2021-04-12 14:30:00,93.7,93.75,93.61,93.62,39204.0,79.3202,79.3625,79.244,79.2525,39204.0
2021-04-12 15:00:00,93.62,93.69,93.54,93.67,45195.0,79.2525,79.3117,79.1847,79.2948,45195.0
2021-04-12 15:30:00,93.66,93.74,93.59,93.63,164758.0,79.2863,79.354,79.2271,79.2609,164758.0
2021-04-13 09:30:00,93.35,93.53,93.2,93.36,111750.0,79.0239,79.1763,78.8969,79.0324,111750.0
2021-04-13 10:00:00,93.37,93.56,93.37,93.54,43736.0,79.0408,79.2017,79.0408,79.1847,43736.0
2021-04-13 10:30:00,93.55,93.61,93.31,93.52,97518.0,79.1932,79.244,78.99,79.1678,97518.0
2021-04-13 11:00:00,93.52,93.71,93.51,93.66,43265.0,79.1678,79.3287,79.1593,79.2863,43265.0
2021-04-13 11:30:00,93.67,93.74,93.61,93.74,23517.0,79.2948,79.354,79.244,79.354,23517.0
2021-04-13 12:00:00,93.74,93.84,93.74,93.76,32632.0,79.354,79.4387,79.354,79.371,32632.0
2021-04-13 12:30:00,93.76,93.76,93.62,93.63,21952.0,79.371,79.371,79.2525,79.2609,21952.0
2021-04-13 13:00:00,93.64,93.72,93.63,93.68,39739.0,79.2694,79.3371,79.2609,79.3033,39739.0
2021-04-13 13:30:00,93.69,93.7,93.56,93.58,34812.0,79.3117,79.3202,79.2017,79.2186,34812.0
2021-04-13 14:00:00,93.59,93.75,93.57,93.7,30436.0,79.2271,79.3625,79.2101,79.3202,30436.0
2021-04-13 14:30:00,93.7,93.72,93.63,93.63,31396.0,79.3202,79.3371,79.2609,79.2609,31396.0
2021-04-13 15:00:00,93.63,93.68,93.53,93.54,60885.0,79.2609,79.3033,79.1763,79.1847,60885.0
2021-04-13 15:30:00,93.55,93.6,93.44,93.53,172843.0,79.1932,79.2355,79.1001,79.1763,172843.0
2021-04-14 09:30:00,93.46,93.88,93.21,93.87,74753.0,79.117,79.4726,78.9054,79.4641,74753.0
2021-04-14 10:00:00,93.88,93.88,93.61,93.76,46486.0,79.4726,79.4726,79.244,79.371,46486.0
2021-04-14 10:30:00,93.81,93.99,93.81,93.88,37649.0,79.4133,79.5657,79.4133,79.4726,37649.0
2021-04-14 11:00:00,93.89,94.13,93.86,94.06,48576.0,79.481,79.6842,79.4556,79.6249,48576.0
2021-04-14 11:30:00,94.06,94.11,93.96,94.08,52261.0,79.6249,79.6673,79.5403,79.6419,52261.0
2021-04-14 12:00:00,94.08,94.09,93.91,93.97,31774.0,79.6419,79.6503,79.498,79.5488,31774.0
2021-04-14 12:30:00,93.98,94.11,93.93,94.07,39321.0,79.5572,79.6673,79.5149,79.6334,39321.0
2021-04-14 13:00:00,94.08,94.08,93.98,94.0,20416.0,79.6419,79.6419,79.5572,79.5741,20416.0
2021-04-14 13:30:00,94.0,94.01,93.83,93.85,26936.0,79.5741,79.5826,79.4302,79.4472,26936.0
2021-04-14 14:00:00,93.85,93.89,93.75,93.82,36226.0,79.4472,79.481,79.3625,79.4218,36226.0
2021-04-14 14:30:00,93.82,93.83,93.65,93.65,37163.0,79.4218,79.4302,79.2779,79.2779,37163.0
2021-04-14 15:00:00,93.64,93.82,93.6,93.77,34554.0,79.2694,79.4218,79.2355,79.3794,34554.0
2021-04-14 15:30:00,93.76,93.79,93.64,93.78,92925.0,79.371,79.3964,79.2694,79.3879,92925.0
2021-04-15 09:30:00,93.99,94.28,93.86,93.93,86423.0,79.5657,79.8112,79.4556,79.5149,86423.0
2021-04-15 10:00:00,93.93,94.03,93.81,93.88,60843.0,79.5149,79.5995,79.4133,79.4726,60843.0
2021-04-15 10:30:00,93.91,94.0,93.86,93.95,35657.0,79.498,79.5741,79.4556,79.5318,35657.0
2021-04-15 11:00:00,93.93,93.99,93.71,93.72,43672.0,79.5149,79.5657,79.3287,79.3371,43672.0
2021-04-15 11:30:00,93.74,93.79,93.67,93.77,39176.0,79.354,79.3964,79.2948,79.3794,39176.0
2021-04-15 12:00:00,93.76,93.88,93.72,93.88,29065.0,79.371,79.4726,79.3371,79.4726,29065.0
2021-04-15 12:30:00,93.89,94.05,93.88,94.04,34007.0,79.481,79.6165,79.4726,79.608,34007.0
2021-04-15 13:00:00,94.02,94.02,93.92,93.98,47804.0,79.5911,79.5911,79.5064,79.5572,47804.0
2021-04-15 13:30:00,93.98,93.98,93.9,93.93,43714.0,79.5572,79.5572,79.4895,79.5149,43714.0
2021-04-15 14:00:00,93.92,93.98,93.89,93.97,49725.0,79.5064,79.5572,79.481,79.5488,49725.0
2021-04-15 14:30:00,93.95,93.99,93.93,93.94,37840.0,79.5318,79.5657,79.5149,79.5234,37840.0
2021-04-15 15:00:00,93.95,94.0,93.94,93.98,47551.0,79.5318,79.5741,79.5234,79.5572,47551.0
2021-04-15 15:30:00,93.97,94.13,93.94,94.11,162860.0,79.5488,79.6842,79.5234,79.6673,162860.0
2021-04-16 09:30:00,94.61,94.85,94.52,94.63,91655.0,80.0905,80.2937,80.0143,80.1075,91655.0
2021-04-16 10:00:00,94.62,94.8,94.59,94.78,35242.0,80.099,80.2514,80.0736,80.2344,35242.0
2021-04-16 10:30:00,94.78,94.98,94.77,94.96,60270.0,80.2344,80.4038,80.226,80.3868,60270.0
2021-04-16 11:00:00,94.96,95.02,94.87,94.88,37894.0,80.3868,80.4376,80.3106,80.3191,37894.0
2021-04-16 11:30:00,94.89,94.89,94.69,94.76,34370.0,80.3276,80.3276,80.1583,80.2175,34370.0
2021-04-16 12:00:00,94.76,94.77,94.53,94.57,21838.0,80.2175,80.226,80.0228,80.0567,21838.0
2021-04-16 12:30:00,94.55,94.6,94.52,94.54,22495.0,80.0397,80.0821,80.0143,80.0313,22495.0
2021-04-16 13:00:00,94.54,94.64,94.52,94.59,23504.0,80.0313,80.1159,80.0143,80.0736,23504.0
2021-04-16 13:30:00,94.57,94.61,94.46,94.56,22126.0,80.0567,80.0905,79.9636,80.0482,22126.0
2021-04-16 14:00:00,94.56,94.62,94.55,94.59,26656.0,80.0482,80.099,80.0397,80.0736,26656.0
2021-04-16 14:30:00,94.59,94.68,94.58,94.67,22917.0,80.0736,80.1498,80.0651,80.1413,22917.0
2021-04-16 15:00:00,94.67,94.72,94.63,94.69,37706.0,80.1413,80.1837,80.1075,80.1583,37706.0
2021-04-16 15:30:00,94.69,94.78,94.61,94.71,217994.0,80.1583,80.2344,80.0905,80.1752,217994.0
2021-04-19 09:30:00,94.79,95.14,94.79,95.03,128450.0,80.2429,80.5392,80.2429,80.4461,128450.0
2021-04-19 10:00:00,95.03,95.03,94.68,94.8,64614.0,80.4461,80.4461,80.1498,80.2514,64614.0
2021-04-19 10:30:00,94.81,94.85,94.58,94.63,41424.0,80.2598,80.2937,80.0651,80.1075,41424.0
2021-04-19 11:00:00,94.61,94.63,94.52,94.6,46860.0,80.0905,80.1075,80.0143,80.0821,46860.0
2021-04-19 11:30:00,94.64,94.68,94.36,94.37,58114.0,80.1159,80.1498,79.8789,79.8874,58114.0
2021-04-19 12:00:00,94.41,94.43,94.27,94.28,45127.0,79.9212,79.9382,79.8027,79.8112,45127.0
2021-04-19 12:30:00,94.27,94.29,94.06,94.19,52061.0,79.8027,79.8196,79.6249,79.735,52061.0
2021-04-19 13:00:00,94.19,94.22,94.09,94.17,45449.0,79.735,79.7604,79.6503,79.7181,45449.0
2021-04-19 13:30:00,94.17,94.17,94.09,94.1,38673.0,79.7181,79.7181,79.6503,79.6588,38673.0
2021-04-19 14:00:00,94.1,94.13,94.03,94.13,48214.0,79.6588,79.6842,79.5995,79.6842,48214.0
2021-04-19 14:30:00,94.11,94.12,94.02,94.1,51479.0,79.6673,79.6757,79.5911,79.6588,51479.0
2021-04-19 15:00:00,94.09,94.12,93.93,93.94,64930.0,79.6503,79.6757,79.5149,79.5234,64930.0
2021-04-19 15:30:00,93.93,94.11,93.92,94.03,235635.0,79.5149,79.6673,79.5064,79.5995,235635.0
2021-04-20 09:30:00,93.77,94.03,93.54,93.88,102284.0,79.3794,79.5995,79.1847,79.4726,102284.0
2021-04-20 10:00:00,93.88,94.04,93.76,93.94,47333.0,79.4726,79.608,79.371,79.5234,47333.0
2021-04-20 10:30:00,93.91,93.91,93.4,93.45,108445.0,79.498,79.498,79.0662,79.1086,108445.0
2021-04-20 11:00:00,93.46,93.46,93.14,93.23,94539.0,79.117,79.117,78.8461,78.9223,94539.0
2021-04-20 11:30:00,93.22,93.22,92.82,93.01,83627.0,78.9139,78.9139,78.5752,78.7361,83627.0
2021-04-20 12:00:00,93.01,93.12,92.92,93.03,58307.0,78.7361,78.8292,78.6599,78.753,58307.0
2021-04-20 12:30:00,93.05,93.06,92.75,92.85,63728.0,78.7699,78.7784,78.516,78.6006,63728.0
2021-04-20 13:00:00,92.84,92.85,92.68,92.68,57812.0,78.5922,78.6006,78.4567,78.4567,57812.0
2021-04-20 13:30:00,92.69,92.72,92.59,92.68,88491.0,78.4652,78.4906,78.3805,78.4567,88491.0
2021-04-20 14:00:00,92.67,92.8,92.61,92.62,76143.0,78.4483,78.5583,78.3975,78.4059,76143.0
2021-04-20 14:30:00,92.62,92.62,92.43,92.47,65812.0,78.4059,78.4059,78.2451,78.279,65812.0
2021-04-20 15:00:00,92.45,92.59,92.44,92.52,82629.0,78.262,78.3805,78.2536,78.3213,82629.0
2021-04-20 15:30:00,92.52,92.61,92.38,92.43,349037.0,78.3213,78.3975,78.2028,78.2451,349037.0
2021-04-21 09:30:00,91.5,91.78,91.14,91.56,156170.0,78.1724,78.4116,77.8648,78.2236,156170.0
2021-04-21 10:00:00,91.56,92.21,91.56,92.12,113419.0,78.2236,78.7789,78.2236,78.7021,113419.0
2021-04-21 10:30:00,92.17,92.34,92.02,92.3,51965.0,78.7448,78.89,78.6166,78.8558,51965.0
2021-04-21 11:00:00,92.28,92.49,92.22,92.25,51737.0,78.8387,79.0182,78.7875,78.8131,51737.0
2021-04-21 11:30:00,92.29,92.47,92.26,92.46,32570.0,78.8473,79.0011,78.8217,78.9925,32570.0
2021-04-21 12:00:00,92.45,92.5,92.38,92.44,20310.0,78.984,79.0267,78.9242,78.9754,20310.0
2021-04-21 12:30:00,92.45,92.57,92.41,92.57,35013.0,78.984,79.0865,78.9498,79.0865,35013.0
2021-04-21 13:00:00,92.59,92.59,92.49,92.52,34699.0,79.1036,79.1036,79.0182,79.0438,34699.0
2021-04-21 13:30:00,92.54,92.58,92.51,92.55,39689.0,79.0609,79.0951,79.0352,79.0694,39689.0
2021-04-21 14:00:00,92.55,92.61,92.51,92.51,29509.0,79.0694,79.1207,79.0352,79.0352,29509.0
2021-04-21 14:30:00,92.51,92.6,92.49,92.6,27928.0,79.0352,79.1121,79.0182,79.1121,27928.0
2021-04-21 15:00:00,92.59,92.72,92.57,92.65,47642.0,79.1036,79.2147,79.0865,79.1549,47642.0
2021-04-21 15:30:00,92.66,92.92,92.65,92.91,296868.0,79.1634,79.3855,79.1549,79.377,296868.0
2021-04-22 09:30:00,92.72,93.04,92.19,92.38,63737.0,79.2147,79.488,78.7619,78.9242,63737.0
2021-04-22 10:00:00,92.34,92.34,91.96,92.02,53896.0,78.89,78.89,78.5654,78.6166,53896.0
2021-04-22 10:30:00,92.0,92.28,92.0,92.23,51165.0,78.5995,78.8387,78.5995,78.796,51165.0
2021-04-22 11:00:00,92.24,92.42,92.18,92.31,29509.0,78.8046,78.9584,78.7533,78.8644,29509.0
2021-04-22 11:30:00,92.3,92.62,92.28,92.6,35787.0,78.8558,79.1292,78.8387,79.1121,35787.0
2021-04-22 12:00:00,92.59,92.7,92.59,92.69,18778.0,79.1036,79.1976,79.1036,79.189,18778.0
2021-04-22 12:30:00,92.7,92.83,92.69,92.79,15741.0,79.1976,79.3086,79.189,79.2745,15741.0
2021-04-22 13:00:00,92.78,92.79,92.36,92.77,73621.0,79.2659,79.2745,78.9071,79.2574,73621.0
2021-04-22 13:30:00,92.7,92.76,92.42,92.48,36803.0,79.1976,79.2488,78.9584,79.0096,36803.0
2021-04-22 14:00:00,92.45,92.7,92.37,92.66,35605.0,78.984,79.1976,78.9156,79.1634,35605.0
2021-04-22 14:30:00,92.66,92.72,92.62,92.68,32913.0,79.1634,79.2147,79.1292,79.1805,32913.0
2021-04-22 15:00:00,92.67,92.71,92.54,92.63,31218.0,79.1719,79.2061,79.0609,79.1378,31218.0
2021-04-22 15:30:00,92.63,92.68,92.51,92.59,124710.0,79.1378,79.1805,79.0352,79.1036,124710.0
2021-04-23 09:30:00,92.8,92.82,92.38,92.78,55192.0,79.283,79.3001,78.9242,79.2659,55192.0
2021-04-23 10:00:00,92.8,93.0,92.66,93.0,41135.0,79.283,79.4539,79.1634,79.4539,41135.0
2021-04-23 10:30:00,93.01,93.16,92.99,93.1,68795.0,79.4624,79.5906,79.4453,79.5393,68795.0
2021-04-23 11:00:00,93.1,93.24,93.06,93.17,54499.0,79.5393,79.6589,79.5051,79.5991,54499.0
2021-04-23 11:30:00,93.17,93.28,93.14,93.26,36614.0,79.5991,79.6931,79.5735,79.676,36614.0
2021-04-23 12:00:00,93.26,93.36,93.24,93.24,30376.0,79.676,79.7614,79.6589,79.6589,30376.0
2021-04-23 12:30:00,93.25,93.34,93.16,93.31,28634.0,79.6675,79.7444,79.5906,79.7187,28634.0
2021-04-23 13:00:00,93.32,93.33,93.21,93.27,19228.0,79.7273,79.7358,79.6333,79.6845,19228.0
2021-04-23 13:30:00,93.28,93.36,93.25,93.29,18158.0,79.6931,79.7614,79.6675,79.7016,18158.0
2021-04-23 14:00:00,93.3,93.38,93.27,93.35,36312.0,79.7102,79.7785,79.6845,79.7529,36312.0
2021-04-23 14:30:00,93.35,93.49,93.34,93.45,22371.0,79.7529,79.8725,79.7444,79.8383,22371.0
2021-04-23 15:00:00,93.45,93.53,93.38,93.51,38332.0,79.8383,79.9067,79.7785,79.8896,38332.0
2021-04-23 15:30:00,93.52,93.61,93.37,93.44,238363.0,79.8981,79.975,79.77,79.8298,238363.0
2021-04-26 09:30:00,93.6,94.32,93.36,94.19,106985.0,79.9665,80.5816,79.7614,80.4705,106985.0
2021-04-26 10:00:00,94.21,94.35,94.08,94.21,84218.0,80.4876,80.6072,80.3766,80.4876,84218.0
2021-04-26 10:30:00,94.22,94.45,94.2,94.37,49290.0,80.4962,80.6927,80.4791,80.6243,49290.0
2021-04-26 11:00:00,94.4,94.52,94.32,94.39,23730.0,80.65,80.7525,80.5816,80.6414,23730.0
2021-04-26 11:30:00,94.37,94.37,94.2,94.23,45384.0,80.6243,80.6243,80.4791,80.5047,45384.0
2021-04-26 12:00:00,94.22,94.34,94.18,94.3,25532.0,80.4962,80.5987,80.462,80.5645,25532.0
2021-04-26 12:30:00,94.3,94.46,94.29,94.4,33629.0,80.5645,80.7012,80.556,80.65,33629.0
2021-04-26 13:00:00,94.41,94.44,94.31,94.32,33050.0,80.6585,80.6841,80.5731,80.5816,33050.0
2021-04-26 13:30:00,94.33,94.35,94.27,94.29,17871.0,80.5902,80.6072,80.5389,80.556,17871.0
2021-04-26 14:00:00,94.28,94.28,94.15,94.24,28601.0,80.5474,80.5474,80.4364,80.5133,28601.0
2021-04-26 14:30:00,94.26,94.31,94.17,94.31,20006.0,80.5303,80.5731,80.4535,80.5731,20006.0
2021-04-26 15:00:00,94.3,94.35,94.21,94.21,35364.0,80.5645,80.6072,80.4876,80.4876,35364.0
2021-04-26 15:30:00,94.2,94.28,94.15,94.16,170463.0,80.4791,80.5474,80.4364,80.4449,170463.0
2021-04-27 09:30:00,94.36,94.47,93.75,94.19,110852.0,80.6158,80.7098,80.0946,80.4705,110852.0
2021-04-27 10:00:00,94.19,94.35,94.1,94.22,56857.0,80.4705,80.6072,80.3937,80.4962,56857.0
2021-04-27 10:30:00,94.27,94.39,94.18,94.31,38567.0,80.5389,80.6414,80.462,80.5731,38567.0
2021-04-27 11:00:00,94.31,94.4,94.18,94.21,39631.0,80.5731,80.65,80.462,80.4876,39631.0
2021-04-27 11:30:00,94.2,94.46,94.17,94.44,29483.0,80.4791,80.7012,80.4535,80.6841,29483.0
2021-04-27 12:00:00,94.44,94.53,94.43,94.46,28296.0,80.6841,80.761,80.6756,80.7012,28296.0
2021-04-27 12:30:00,94.47,94.47,94.26,94.31,21128.0,80.7098,80.7098,80.5303,80.5731,21128.0
2021-04-27 13:00:00,94.3,94.57,94.28,94.54,26008.0,80.5645,80.7952,80.5474,80.7696,26008.0
2021-04-27 13:30:00,94.55,94.67,94.54,94.56,30213.0,80.7781,80.8806,80.7696,80.7866,30213.0
2021-04-27 14:00:00,94.54,94.63,94.46,94.62,29078.0,80.7696,80.8465,80.7012,80.8379,29078.0
2021-04-27 14:30:00,94.65,94.7,94.57,94.57,27387.0,80.8635,80.9063,80.7952,80.7952,27387.0
2021-04-27 15:00:00,94.55,94.58,94.38,94.39,49456.0,80.7781,80.8037,80.6329,80.6414,49456.0
2021-04-27 15:30:00,94.39,94.57,94.39,94.49,201260.0,80.6414,80.7952,80.6414,80.7268,201260.0
2021-04-28 09:30:00,94.56,95.21,94.46,95.09,190489.0,80.7866,81.342,80.7012,81.2395,190489.0
2021-04-28 10:00:00,95.09,95.19,94.92,95.19,78026.0,81.2395,81.3249,81.0942,81.3249,78026.0
2021-04-28 10:30:00,95.21,95.36,95.15,95.22,78681.0,81.342,81.4701,81.2907,81.3505,78681.0
2021-04-28 11:00:00,95.2,95.38,95.19,95.32,61261.0,81.3334,81.4872,81.3249,81.4359,61261.0
2021-04-28 11:30:00,95.31,95.46,95.29,95.34,77437.0,81.4274,81.5556,81.4103,81.453,77437.0
2021-04-28 12:00:00,95.35,95.44,95.31,95.36,27358.0,81.4616,81.5385,81.4274,81.4701,27358.0
2021-04-28 12:30:00,95.33,95.58,95.31,95.56,37123.0,81.4445,81.6581,81.4274,81.641,37123.0
2021-04-28 13:00:00,95.56,95.6,95.48,95.48,22053.0,81.641,81.6752,81.5726,81.5726,22053.0
2021-04-28 13:30:00,95.46,95.52,95.43,95.5,25986.0,81.5556,81.6068,81.5299,81.5897,25986.0
2021-04-28 14:00:00,95.52,95.68,95.44,95.64,31763.0,81.6068,81.7435,81.5385,81.7093,31763.0
2021-04-28 14:30:00,95.64,95.78,95.59,95.68,89336.0,81.7093,81.8289,81.6666,81.7435,89336.0
2021-04-28 15:00:00,95.68,95.73,95.47,95.63,78327.0,81.7435,81.7862,81.5641,81.7008,78327.0
2021-04-28 15:30:00,95.62,95.66,95.47,95.63,284074.0,81.6923,81.7264,81.5641,81.7008,284074.0
2021-04-29 09:30:00,96.23,96.5,96.02,96.17,118489.0,82.2134,82.4441,82.034,82.1621,118489.0
2021-04-29 10:00:00,96.17,96.19,96.02,96.06,53797.0,82.1621,82.1792,82.034,82.0682,53797.0
2021-04-29 10:30:00,96.05,96.05,95.88,95.98,45799.0,82.0596,82.0596,81.9144,81.9998,45799.0
2021-04-29 11:00:00,95.98,96.15,95.9,96.09,26591.0,81.9998,82.1451,81.9315,82.0938,26591.0
2021-04-29 11:30:00,96.05,96.06,95.9,95.98,30361.0,82.0596,82.0682,81.9315,81.9998,30361.0
2021-04-29 12:00:00,95.97,95.97,95.79,95.87,29617.0,81.9913,81.9913,81.8375,81.9058,29617.0
2021-04-29 12:30:00,95.85,96.05,95.84,96.0,32664.0,81.8888,82.0596,81.8802,82.0169,32664.0
2021-04-29 13:00:00,96.02,96.1,95.94,96.01,23935.0,82.034,82.1023,81.9656,82.0254,23935.0
2021-04-29 13:30:00,95.99,96.06,95.96,96.01,17956.0,82.0084,82.0682,81.9827,82.0254,17956.0
2021-04-29 14:00:00,96.01,96.21,96.01,96.21,46613.0,82.0254,82.1963,82.0254,82.1963,46613.0
2021-04-29 14:30:00,96.21,96.35,96.21,96.32,43853.0,82.1963,82.3159,82.1963,82.2903,43853.0
2021-04-29 15:00:00,96.31,96.32,96.22,96.25,35239.0,82.2817,82.2903,82.2049,82.2305,35239.0
2021-04-29 15:30:00,96.25,96.28,96.11,96.25,202100.0,82.2305,82.2561,82.1109,82.2305,202100.0
2021-04-30 09:30:00,96.21,96.21,95.67,95.81,69451.0,82.1963,82.1963,81.735,81.8546,69451.0
2021-04-30 10:00:00,95.81,95.84,95.57,95.81,50586.0,81.8546,81.8802,81.6495,81.8546,50586.0
2021-04-30 10:30:00,95.81,95.87,95.6,95.68,54614.0,81.8546,81.9058,81.6752,81.7435,54614.0
2021-04-30 11:00:00,95.67,95.67,95.36,95.4,34871.0,81.735,81.735,81.4701,81.5043,34871.0
2021-04-30 11:30:00,95.38,95.59,95.38,95.56,20411.0,81.4872,81.6666,81.4872,81.641,20411.0
2021-04-30 12:00:00,95.53,95.58,95.48,95.58,16892.0,81.6154,81.6581,81.5726,81.6581,16892.0
2021-04-30 12:30:00,95.58,95.59,95.48,95.51,20131.0,81.6581,81.6666,81.5726,81.5983,20131.0
2021-04-30 13:00:00,95.51,95.57,95.46,95.55,20013.0,81.5983,81.6495,81.5556,81.6324,20013.0
2021-04-30 13:30:00,95.55,95.62,95.43,95.49,29545.0,81.6324,81.6923,81.5299,81.5812,29545.0
2021-04-30 14:00:00,95.5,95.64,95.48,95.64,32842.0,81.5897,81.7093,81.5726,81.7093,32842.0
2021-04-30 14:30:00,95.64,95.75,95.61,95.63,47835.0,81.7093,81.8033,81.6837,81.7008,47835.0
2021-04-30 15:00:00,95.63,95.72,95.55,95.61,35775.0,81.7008,81.7777,81.6324,81.6837,35775.0
2021-04-30 15:30:00,95.62,95.63,95.24,95.4,311952.0,81.6923,81.7008,81.3676,81.5043,311952.0
2021-05-03 09:30:00,95.88,96.14,95.66,95.99,51865.0,81.9144,82.1365,81.7264,82.0084,51865.0
2021-05-03 10:00:00,95.98,95.98,95.69,95.8,43533.0,81.9998,81.9998,81.7521,81.846,43533.0
2021-05-03 10:30:00,95.83,96.15,95.83,96.15,40520.0,81.8717,82.1451,81.8717,82.1451,40520.0
2021-05-03 11:00:00,96.14,96.3,96.06,96.2,35184.0,82.1365,82.2732,82.0682,82.1878,35184.0
2021-05-03 11:30:00,96.19,96.26,96.14,96.18,23943.0,82.1792,82.239,82.1365,82.1707,23943.0
2021-05-03 12:00:00,96.17,96.22,96.1,96.22,30023.0,82.1621,82.2049,82.1023,82.2049,30023.0
2021-05-03 12:30:00,96.23,96.24,96.15,96.18,19255.0,82.2134,82.2219,82.1451,82.1707,19255.0
2021-05-03 13:00:00,96.2,96.25,96.19,96.23,22143.0,82.1878,82.2305,82.1792,82.2134,22143.0
2021-05-03 13:30:00,96.23,96.26,96.07,96.07,27522.0,82.2134,82.239,82.0767,82.0767,27522.0
2021-05-03 14:00:00,96.07,96.11,96.03,96.06,35085.0,82.0767,82.1109,82.0425,82.0682,35085.0
2021-05-03 14:30:00,96.07,96.29,96.04,96.26,81041.0,82.0767,82.2647,82.0511,82.239,81041.0
2021-05-03 15:00:00,96.24,96.26,96.18,96.22,60460.0,82.2219,82.239,82.1707,82.2049,60460.0
2021-05-03 15:30:00,96.21,96.23,96.08,96.21,176610.0,82.1963,82.2134,82.0852,82.1963,176610.0
2021-05-04 09:30:00,95.51,96.14,95.25,95.48,161987.0,81.5983,82.1365,81.3761,81.5726,161987.0
2021-05-04 10:00:00,95.41,95.62,95.24,95.46,53286.0,81.5128,81.6923,81.3676,81.5556,53286.0
2021-05-04 10:30:00,95.45,95.45,95.26,95.33,47105.0,81.547,81.547,81.3847,81.4445,47105.0
2021-05-04 11:00:00,95.34,95.41,95.11,95.35,52813.0,81.453,81.5128,81.2565,81.4616,52813.0
2021-05-04 11:30:00,95.37,95.59,95.31,95.32,64753.0,81.4787,81.6666,81.4274,81.4359,64753.0
2021-05-04 12:00:00,95.32,95.62,95.32,95.55,35401.0,81.4359,81.6923,81.4359,81.6324,35401.0
2021-05-04 12:30:00,95.53,95.59,95.44,95.55,31548.0,81.6154,81.6666,81.5385,81.6324,31548.0
2021-05-04 13:00:00,95.54,95.66,95.51,95.66,28135.0,81.6239,81.7264,81.5983,81.7264,28135.0
2021-05-04 13:30:00,95.64,95.65,95.54,95.62,25847.0,81.7093,81.7179,81.6239,81.6923,25847.0
2021-05-04 14:00:00,95.61,95.79,95.58,95.76,56561.0,81.6837,81.8375,81.6581,81.8119,56561.0
2021-05-04 14:30:00,95.76,95.9,95.76,95.83,26398.0,81.8119,81.9315,81.8119,81.8717,26398.0
2021-05-04 15:00:00,95.8,95.81,95.5,95.58,52407.0,81.846,81.8546,81.5897,81.6581,52407.0
2021-05-04 15:30:00,95.57,95.82,95.52,95.82,156663.0,81.6495,81.8631,81.6068,81.8631,156663.0
2021-05-05 09:30:00,96.11,96.22,95.89,96.13,53983.0,82.1109,82.2049,81.9229,82.128,53983.0
2021-05-05 10:00:00,96.13,96.26,96.01,96.26,42153.0,82.128,82.239,82.0254,82.239,42153.0
2021-05-05 10:30:00,96.24,96.51,96.21,96.51,53718.0,82.2219,82.4526,82.1963,82.4526,53718.0
2021-05-05 11:00:00,96.52,96.62,96.44,96.56,24548.0,82.4612,82.5466,82.3928,82.4953,24548.0
2021-05-05 11:30:00,96.62,96.82,96.61,96.82,23245.0,82.5466,82.7175,82.5381,82.7175,23245.0
2021-05-05 12:00:00,96.83,96.83,96.74,96.79,15728.0,82.726,82.726,82.6491,82.6918,15728.0
2021-05-05 12:30:00,96.78,96.84,96.72,96.72,20611.0,82.6833,82.7346,82.632,82.632,20611.0
2021-05-05 13:00:00,96.73,96.9,96.7,96.85,28869.0,82.6406,82.7858,82.6149,82.7431,28869.0
2021-05-05 13:30:00,96.86,96.9,96.8,96.88,19883.0,82.7516,82.7858,82.7004,82.7687,19883.0
2021-05-05 14:00:00,96.89,97.0,96.85,96.99,41673.0,82.7773,82.8712,82.7431,82.8627,41673.0
2021-05-05 14:30:00,96.99,96.99,96.87,96.91,29378.0,82.8627,82.8627,82.7602,82.7944,29378.0
2021-05-05 15:00:00,96.88,96.9,96.82,96.85,46565.0,82.7687,82.7858,82.7175,82.7431,46565.0
2021-05-05 15:30:00,96.85,97.02,96.79,96.94,321021.0,82.7431,82.8883,82.6918,82.82,321021.0
2021-05-06 09:30:00,97.26,97.92,97.16,97.61,108826.0,83.0934,83.6572,83.0079,83.3924,108826.0
2021-05-06 10:00:00,97.59,97.83,97.49,97.83,49993.0,83.3753,83.5803,83.2899,83.5803,49993.0
2021-05-06 10:30:00,97.78,97.95,97.77,97.85,33315.0,83.5376,83.6829,83.5291,83.5974,33315.0
2021-05-06 11:00:00,97.87,97.87,97.69,97.83,38617.0,83.6145,83.6145,83.4607,83.5803,38617.0
2021-05-06 11:30:00,97.83,98.02,97.83,97.95,39271.0,83.5803,83.7427,83.5803,83.6829,39271.0
2021-05-06 12:00:00,97.95,98.02,97.92,98.02,32073.0,83.6829,83.7427,83.6572,83.7427,32073.0
2021-05-06 12:30:00,97.99,98.04,97.94,97.96,27102.0,83.717,83.7598,83.6743,83.6914,27102.0
2021-05-06 13:00:00,97.96,98.04,97.96,97.98,21980.0,83.6914,83.7598,83.6914,83.7085,21980.0
2021-05-06 13:30:00,98.0,98.12,98.0,98.06,25931.0,83.7256,83.8281,83.7256,83.7768,25931.0
2021-05-06 14:00:00,98.06,98.07,97.93,97.97,41024.0,83.7768,83.7854,83.6658,83.7,41024.0
2021-05-06 14:30:00,97.97,98.17,97.94,98.15,31740.0,83.7,83.8708,83.6743,83.8537,31740.0
2021-05-06 15:00:00,98.14,98.26,98.1,98.22,42466.0,83.8452,83.9477,83.811,83.9135,42466.0
2021-05-06 15:30:00,98.22,98.35,98.15,98.31,204400.0,83.9135,84.0246,83.8537,83.9904,204400.0
2021-05-07 09:30:00,97.67,98.64,97.67,98.59,115737.0,83.4437,84.2724,83.4437,84.2297,115737.0
2021-05-07 10:00:00,98.61,98.7,98.54,98.57,43750.0,84.2467,84.3236,84.1869,84.2126,43750.0
2021-05-07 10:30:00,98.57,98.92,98.57,98.86,46915.0,84.2126,84.5116,84.2126,84.4603,46915.0
2021-05-07 11:00:00,98.85,98.91,98.8,98.89,24965.0,84.4518,84.503,84.4091,84.486,24965.0
2021-05-07 11:30:00,98.85,99.09,98.85,98.95,30322.0,84.4518,84.6568,84.4518,84.5372,30322.0
2021-05-07 12:00:00,98.92,99.12,98.85,99.12,26910.0,84.5116,84.6825,84.4518,84.6825,26910.0
2021-05-07 12:30:00,99.07,99.07,98.83,98.96,29339.0,84.6397,84.6397,84.4347,84.5458,29339.0
2021-05-07 13:00:00,98.98,99.0,98.92,98.97,18808.0,84.5628,84.5799,84.5116,84.5543,18808.0
2021-05-07 13:30:00,98.98,99.09,98.92,98.98,24341.0,84.5628,84.6568,84.5116,84.5628,24341.0
2021-05-07 14:00:00,98.97,99.13,98.91,99.11,34341.0,84.5543,84.691,84.503,84.6739,34341.0
2021-05-07 14:30:00,99.11,99.17,99.07,99.15,74581.0,84.6739,84.7252,84.6397,84.7081,74581.0
2021-05-07 15:00:00,99.15,99.22,99.13,99.17,63641.0,84.7081,84.7679,84.691,84.7252,63641.0
2021-05-07 15:30:00,99.17,99.21,99.01,99.1,127386.0,84.7252,84.7593,84.5885,84.6654,127386.0
2021-05-10 09:30:00,99.81,100.08,99.7,99.91,89922.0,85.2719,85.5026,85.178,85.3574,89922.0
2021-05-10 10:00:00,99.91,100.2,99.84,99.96,63545.0,85.3574,85.6051,85.2976,85.4001,63545.0
2021-05-10 10:30:00,99.94,100.28,99.88,100.24,57130.0,85.383,85.6735,85.3318,85.6393,57130.0
2021-05-10 11:00:00,100.22,100.34,100.16,100.27,31908.0,85.6222,85.7247,85.571,85.6649,31908.0
2021-05-10 11:30:00,100.28,100.29,100.1,100.21,40508.0,85.6735,85.682,85.5197,85.6137,40508.0
2021-05-10 12:00:00,100.22,100.25,100.15,100.19,25861.0,85.6222,85.6479,85.5624,85.5966,25861.0
2021-05-10 12:30:00,100.2,100.33,100.17,100.18,27564.0,85.6051,85.7162,85.5795,85.5881,27564.0
2021-05-10 13:00:00,100.17,100.19,100.12,100.14,25450.0,85.5795,85.5966,85.5368,85.5539,25450.0
2021-05-10 13:30:00,100.13,100.23,100.12,100.18,25327.0,85.5453,85.6308,85.5368,85.5881,25327.0
2021-05-10 14:00:00,100.16,100.24,99.96,99.98,47856.0,85.571,85.6393,85.4001,85.4172,47856.0
2021-05-10 14:30:00,99.98,99.98,99.83,99.9,66262.0,85.4172,85.4172,85.289,85.3488,66262.0
2021-05-10 15:00:00,99.89,99.97,99.79,99.92,70137.0,85.3403,85.4086,85.2549,85.3659,70137.0
2021-05-10 15:30:00,99.9,99.91,99.49,99.53,178713.0,85.3488,85.3574,84.9986,85.0327,178713.0
2021-05-11 09:30:00,98.93,99.42,98.73,99.32,155455.0,84.5201,84.9388,84.3493,84.8533,155455.0
2021-05-11 10:00:00,99.33,99.54,98.75,98.77,106020.0,84.8619,85.0413,84.3663,84.3834,106020.0
2021-05-11 10:30:00,98.75,98.76,98.2,98.41,88355.0,84.3663,84.3749,83.8965,84.0759,88355.0
2021-05-11 11:00:00,98.41,98.98,98.41,98.96,74799.0,84.0759,84.5628,84.0759,84.5458,74799.0
2021-05-11 11:30:00,98.98,99.01,98.78,98.88,61083.0,84.5628,84.5885,84.392,84.4774,61083.0
2021-05-11 12:00:00,98.85,98.9,98.76,98.77,55534.0,84.4518,84.4945,84.3749,84.3834,55534.0
2021-05-11 12:30:00,98.8,98.8,98.63,98.7,55197.0,84.4091,84.4091,84.2638,84.3236,55197.0
2021-05-11 13:00:00,98.69,98.72,98.58,98.7,56557.0,84.3151,84.3407,84.2211,84.3236,56557.0
2021-05-11 13:30:00,98.69,98.9,98.67,98.86,36702.0,84.3151,84.4945,84.298,84.4603,36702.0
2021-05-11 14:00:00,98.88,98.94,98.76,98.92,49660.0,84.4774,84.5287,84.3749,84.5116,49660.0
2021-05-11 14:30:00,98.92,98.93,98.72,98.93,60840.0,84.5116,84.5201,84.3407,84.5201,60840.0
2021-05-11 15:00:00,98.92,99.08,98.9,98.98,77314.0,84.5116,84.6483,84.4945,84.5628,77314.0
2021-05-11 15:30:00,98.97,98.97,98.53,98.67,373917.0,84.5543,84.5543,84.1784,84.298,373917.0
2021-05-12 09:30:00,98.83,99.17,98.69,99.01,100606.0,84.4347,84.7252,84.3151,84.5885,100606.0
2021-05-12 10:00:00,99.02,99.14,98.76,98.76,64829.0,84.597,84.6995,84.3749,84.3749,64829.0
2021-05-12 10:30:00,98.76,98.89,98.61,98.74,65808.0,84.3749,84.486,84.2467,84.3578,65808.0
2021-05-12 11:00:00,98.73,98.92,98.7,98.83,44241.0,84.3493,84.5116,84.3236,84.4347,44241.0
2021-05-12 11:30:00,98.83,99.01,98.69,98.73,42180.0,84.4347,84.5885,84.3151,84.3493,42180.0
2021-05-12 12:00:00,98.68,98.74,98.45,98.62,54679.0,84.3065,84.3578,84.11,84.2553,54679.0
2021-05-12 12:30:00,98.62,98.67,98.38,98.46,56058.0,84.2553,84.298,84.0502,84.1186,56058.0
2021-05-12 13:00:00,98.45,98.71,98.43,98.68,35906.0,84.11,84.3322,84.093,84.3065,35906.0
2021-05-12 13:30:00,98.66,98.9,98.63,98.87,61220.0,84.2895,84.4945,84.2638,84.4689,61220.0
2021-05-12 14:00:00,98.88,98.93,98.7,98.72,59961.0,84.4774,84.5201,84.3236,84.3407,59961.0
2021-05-12 14:30:00,98.72,98.97,98.66,98.95,51237.0,84.3407,84.5543,84.2895,84.5372,51237.0
2021-05-12 15:00:00,98.95,99.03,98.81,98.84,200445.0,84.5372,84.6056,84.4176,84.4432,200445.0
2021-05-12 15:30:00,98.84,99.03,98.8,98.86,378240.0,84.4432,84.6056,84.4091,84.4603,378240.0
2021-05-13 09:30:00,98.9,99.71,98.68,99.7,141676.0,84.4945,85.1865,84.3065,85.178,141676.0
2021-05-13 10:00:00,99.72,99.83,99.53,99.73,49179.0,85.1951,85.289,85.0327,85.2036,49179.0
2021-05-13 10:30:00,99.79,99.8,99.51,99.68,45504.0,85.2549,85.2634,85.0156,85.1609,45504.0
2021-05-13 11:00:00,99.67,99.67,99.41,99.56,48228.0,85.1523,85.1523,84.9302,85.0584,48228.0
2021-05-13 11:30:00,99.58,99.75,99.54,99.67,57050.0,85.0754,85.2207,85.0413,85.1523,57050.0
2021-05-13 12:00:00,99.66,99.81,99.64,99.81,47700.0,85.1438,85.2719,85.1267,85.2719,47700.0
2021-05-13 12:30:00,99.82,100.04,99.76,99.8,59552.0,85.2805,85.4684,85.2292,85.2634,59552.0
2021-05-13 13:00:00,99.8,99.8,99.45,99.49,38958.0,85.2634,85.2634,84.9644,84.9986,38958.0
2021-05-13 13:30:00,99.48,99.51,99.3,99.45,71014.0,84.99,85.0156,84.8362,84.9644,71014.0
2021-05-13 14:00:00,99.46,99.76,99.46,99.75,50402.0,84.9729,85.2292,84.9729,85.2207,50402.0
2021-05-13 14:30:00,99.74,99.83,99.72,99.79,56466.0,85.2121,85.289,85.1951,85.2549,56466.0
2021-05-13 15:00:00,99.79,99.92,99.76,99.76,72094.0,85.2549,85.3659,85.2292,85.2292,72094.0
2021-05-13 15:30:00,99.76,99.88,99.55,99.68,228829.0,85.2292,85.3318,85.0498,85.1609,228829.0
2021-05-14 09:30:00,100.23,100.77,100.15,100.7,80731.0,85.6308,86.0921,85.5624,86.0323,80731.0
2021-05-14 10:00:00,100.7,100.8,100.46,100.5,56086.0,86.0323,86.1177,85.8273,85.8614,56086.0
2021-05-14 10:30:00,100.5,100.62,100.4,100.57,41901.0,85.8614,85.964,85.776,85.9212,41901.0
2021-05-14 11:00:00,100.54,100.79,100.43,100.73,42292.0,85.8956,86.1092,85.8016,86.0579,42292.0
2021-05-14 11:30:00,100.73,100.74,100.6,100.64,22936.0,86.0579,86.0665,85.9469,85.9811,22936.0
2021-05-14 12:00:00,100.66,100.67,100.54,100.58,29940.0,85.9981,86.0067,85.8956,85.9298,29940.0
2021-05-14 12:30:00,100.58,100.59,100.51,100.54,20711.0,85.9298,85.9383,85.87,85.8956,20711.0
2021-05-14 13:00:00,100.55,100.66,100.52,100.64,34346.0,85.9042,85.9981,85.8785,85.9811,34346.0
2021-05-14 13:30:00,100.62,100.71,100.61,100.64,22240.0,85.964,86.0409,85.9554,85.9811,22240.0
2021-05-14 14:00:00,100.65,100.88,100.65,100.82,29749.0,85.9896,86.1861,85.9896,86.1348,29749.0
2021-05-14 14:30:00,100.83,100.85,100.71,100.8,41198.0,86.1434,86.1605,86.0409,86.1177,41198.0
2021-05-14 15:00:00,100.79,100.92,100.78,100.83,46930.0,86.1092,86.2203,86.1007,86.1434,46930.0
2021-05-14 15:30:00,100.83,100.83,100.54,100.56,232032.0,86.1434,86.1434,85.8956,85.9127,232032.0
2021-05-17 09:30:00,100.53,100.92,100.42,100.63,76929.0,85.8871,86.2203,85.7931,85.9725,76929.0
2021-05-17 10:00:00,100.59,100.72,100.35,100.41,61176.0,85.9383,86.0494,85.7333,85.7846,61176.0
2021-05-17 10:30:00,100.39,100.79,100.36,100.69,55901.0,85.7675,86.1092,85.7418,86.0238,55901.0
2021-05-17 11:00:00,100.69,100.87,100.57,100.84,72530.0,86.0238,86.1776,85.9212,86.1519,72530.0
2021-05-17 11:30:00,100.83,101.06,100.78,101.01,45730.0,86.1434,86.3399,86.1007,86.2972,45730.0
2021-05-17 12:00:00,101.02,101.26,100.98,101.24,47088.0,86.3057,86.5107,86.2715,86.4937,47088.0
2021-05-17 12:30:00,101.25,101.38,101.24,101.27,27037.0,86.5022,86.6133,86.4937,86.5193,27037.0
2021-05-17 13:00:00,101.27,101.31,101.12,101.21,40370.0,86.5193,86.5535,86.3911,86.468,40370.0
2021-05-17 13:30:00,101.22,101.31,101.16,101.29,73894.0,86.4766,86.5535,86.4253,86.5364,73894.0
2021-05-17 14:00:00,101.32,101.48,101.31,101.4,66003.0,86.562,86.6987,86.5535,86.6304,66003.0
2021-05-17 14:30:00,101.41,101.48,101.33,101.46,48539.0,86.6389,86.6987,86.5705,86.6816,48539.0
2021-05-17 15:00:00,101.45,101.46,101.22,101.25,49655.0,86.6731,86.6816,86.4766,86.5022,49655.0
2021-05-17 15:30:00,101.26,101.37,101.21,101.29,281060.0,86.5107,86.6047,86.468,86.5364,281060.0
2021-05-18 09:30:00,101.71,101.96,101.46,101.75,67713.0,86.8952,87.1088,86.6816,86.9294,67713.0
2021-05-18 10:00:00,101.72,101.72,101.35,101.68,41492.0,86.9037,86.9037,86.5876,86.8696,41492.0
2021-05-18 10:30:00,101.68,102.06,101.67,102.06,35524.0,86.8696,87.1942,86.861,87.1942,35524.0
2021-05-18 11:00:00,102.05,102.18,101.98,102.09,80354.0,87.1857,87.2967,87.1259,87.2198,80354.0
2021-05-18 11:30:00,102.08,102.18,102.0,102.08,34649.0,87.2113,87.2967,87.143,87.2113,34649.0
2021-05-18 12:00:00,102.07,102.07,101.86,102.07,47433.0,87.2028,87.2028,87.0234,87.2028,47433.0
2021-05-18 12:30:00,102.05,102.14,102.0,102.11,25615.0,87.1857,87.2626,87.143,87.2369,25615.0
2021-05-18 13:00:00,102.12,102.18,101.99,102.05,29881.0,87.2455,87.2967,87.1344,87.1857,29881.0
2021-05-18 13:30:00,102.04,102.04,101.92,101.97,30821.0,87.1771,87.1771,87.0746,87.1173,30821.0
2021-05-18 14:00:00,101.97,101.97,101.76,101.8,38622.0,87.1173,87.1173,86.9379,86.9721,38622.0
2021-05-18 14:30:00,101.81,101.95,101.72,101.94,45958.0,86.9806,87.1002,86.9037,87.0917,45958.0
2021-05-18 15:00:00,101.94,102.18,101.92,102.15,58741.0,87.0917,87.2967,87.0746,87.2711,58741.0
2021-05-18 15:30:00,102.16,102.29,101.95,101.95,344827.0,87.2797,87.3907,87.1002,87.1002,344827.0
2021-05-19 09:30:00,101.0,101.55,100.94,101.43,169786.0,86.2886,86.7585,86.2374,86.656,169786.0
2021-05-19 10:00:00,101.39,101.4,100.59,100.97,115353.0,86.6218,86.6304,85.9383,86.263,115353.0
2021-05-19 10:30:00,100.95,101.05,100.61,101.03,119988.0,86.2459,86.3313,85.9554,86.3142,119988.0
2021-05-19 11:00:00,101.02,101.25,100.99,101.21,74934.0,86.3057,86.5022,86.2801,86.468,74934.0
2021-05-19 11:30:00,101.22,101.59,101.15,101.59,68704.0,86.4766,86.7927,86.4168,86.7927,68704.0
2021-05-19 12:00:00,101.58,101.74,101.38,101.57,100101.0,86.7841,86.9208,86.6133,86.7756,100101.0
2021-05-19 12:30:00,101.57,101.84,101.55,101.77,57138.0,86.7756,87.0063,86.7585,86.9465,57138.0
2021-05-19 13:00:00,101.78,101.94,101.76,101.81,39508.0,86.955,87.0917,86.9379,86.9806,39508.0
2021-05-19 13:30:00,101.81,101.87,101.7,101.84,54288.0,86.9806,87.0319,86.8867,87.0063,54288.0
2021-05-19 14:00:00,101.84,101.93,101.38,101.81,123854.0,87.0063,87.0832,86.6133,86.9806,123854.0
2021-05-19 14:30:00,101.83,101.91,101.39,101.41,77951.0,86.9977,87.0661,86.6218,86.6389,77951.0
2021-05-19 15:00:00,101.4,101.53,101.28,101.45,65101.0,86.6304,86.7414,86.5278,86.6731,65101.0
2021-05-19 15:30:00,101.46,101.49,101.14,101.34,219013.0,86.6816,86.7072,86.4082,86.5791,219013.0
2021-05-20 09:30:00,101.77,102.08,101.46,101.62,73433.0,86.9465,87.2113,86.6816,86.8183,73433.0
2021-05-20 10:00:00,101.63,101.91,101.51,101.88,53363.0,86.8269,87.0661,86.7243,87.0404,53363.0
2021-05-20 10:30:00,101.85,101.9,101.66,101.83,41692.0,87.0148,87.0575,86.8525,86.9977,41692.0
2021-05-20 11:00:00,101.88,102.03,101.85,101.96,25227.0,87.0404,87.1686,87.0148,87.1088,25227.0
2021-05-20 11:30:00,101.95,102.11,101.91,102.07,36485.0,87.1002,87.2369,87.0661,87.2028,36485.0
2021-05-20 12:00:00,102.08,102.08,101.84,101.9,32624.0,87.2113,87.2113,87.0063,87.0575,32624.0
2021-05-20 12:30:00,101.92,102.01,101.77,101.97,41297.0,87.0746,87.1515,86.9465,87.1173,41297.0
2021-05-20 13:00:00,101.96,102.01,101.92,102.01,23463.0,87.1088,87.1515,87.0746,87.1515,23463.0
2021-05-20 13:30:00,102.01,102.01,101.86,101.91,22659.0,87.1515,87.1515,87.0234,87.0661,22659.0
2021-05-20 14:00:00,101.91,101.99,101.89,101.99,37052.0,87.0661,87.1344,87.049,87.1344,37052.0
2021-05-20 14:30:00,102.0,102.01,101.91,101.94,77266.0,87.143,87.1515,87.0661,87.0917,77266.0
2021-05-20 15:00:00,101.93,102.26,101.91,102.18,50677.0,87.0832,87.3651,87.0661,87.2967,50677.0
2021-05-20 15:30:00,102.18,102.18,101.86,102.02,166515.0,87.2967,87.2967,87.0234,87.16,166515.0
2021-05-21 09:30:00,102.38,102.59,102.21,102.37,121922.0,87.4676,87.647,87.3224,87.4591,121922.0
2021-05-21 10:00:00,102.34,102.39,102.2,102.22,41585.0,87.4334,87.4762,87.3138,87.3309,41585.0
2021-05-21 10:30:00,102.18,102.51,102.18,102.46,43638.0,87.2967,87.5787,87.2967,87.536,43638.0
2021-05-21 11:00:00,102.47,102.49,102.35,102.36,36991.0,87.5445,87.5616,87.442,87.4505,36991.0
2021-05-21 11:30:00,102.37,102.42,102.11,102.11,29000.0,87.4591,87.5018,87.2369,87.2369,29000.0
2021-05-21 12:00:00,102.14,102.14,101.9,102.0,35147.0,87.2626,87.2626,87.0575,87.143,35147.0
2021-05-21 12:30:00,102.0,102.01,101.75,101.83,31105.0,87.143,87.1515,86.9294,86.9977,31105.0
2021-05-21 13:00:00,101.82,101.91,101.8,101.88,31636.0,86.9892,87.0661,86.9721,87.0404,31636.0
2021-05-21 13:30:00,101.89,102.11,101.88,102.11,33864.0,87.049,87.2369,87.0404,87.2369,33864.0
2021-05-21 14:00:00,102.11,102.28,102.08,102.28,49154.0,87.2369,87.3822,87.2113,87.3822,49154.0
2021-05-21 14:30:00,102.29,102.63,102.28,102.6,54575.0,87.3907,87.6812,87.3822,87.6556,54575.0
2021-05-21 15:00:00,102.6,102.67,102.51,102.66,47773.0,87.6556,87.7154,87.5787,87.7068,47773.0
2021-05-21 15:30:00,102.66,102.66,102.33,102.36,165078.0,87.7068,87.7068,87.4249,87.4505,165078.0
2021-05-24 09:30:00,102.47,102.7,102.27,102.54,28908.0,87.5445,87.741,87.3736,87.6043,28908.0
2021-05-24 10:00:00,102.53,102.64,102.4,102.55,11358.0,87.5958,87.6897,87.4847,87.6128,11358.0
2021-05-24 10:30:00,102.51,102.62,102.47,102.57,15293.0,87.5787,87.6727,87.5445,87.6299,15293.0
2021-05-24 11:00:00,102.52,102.61,102.52,102.56,15488.0,87.5872,87.6641,87.5872,87.6214,15488.0
2021-05-24 11:30:00,102.56,102.56,102.31,102.37,13337.0,87.6214,87.6214,87.4078,87.4591,13337.0
2021-05-24 12:00:00,102.36,102.37,102.18,102.23,8067.0,87.4505,87.4591,87.2967,87.3395,8067.0
2021-05-24 12:30:00,102.24,102.35,102.24,102.35,8487.0,87.348,87.442,87.348,87.442,8487.0
2021-05-24 13:00:00,102.34,102.49,102.32,102.48,10486.0,87.4334,87.5616,87.4163,87.553,10486.0
2021-05-24 13:30:00,102.48,102.52,102.46,102.52,8501.0,87.553,87.5872,87.536,87.5872,8501.0
2021-05-24 14:00:00,102.53,102.65,102.52,102.62,6557.0,87.5958,87.6983,87.5872,87.6727,6557.0
2021-05-24 14:30:00,102.65,102.74,102.63,102.68,8763.0,87.6983,87.7752,87.6812,87.7239,8763.0
2021-05-24 15:00:00,102.68,102.69,102.57,102.58,13517.0,87.7239,87.7325,87.6299,87.6385,13517.0
2021-05-24 15:30:00,102.59,102.67,102.45,102.48,54663.0,87.647,87.7154,87.5274,87.553,54663.0
2021-05-25 09:30:00,102.77,103.31,102.73,102.99,75515.0,87.8008,88.2621,87.7666,87.9888,75515.0
2021-05-25 10:00:00,103.04,103.2,103.0,103.11,48223.0,88.0315,88.1682,87.9973,88.0913,48223.0
2021-05-25 10:30:00,103.09,103.18,102.98,103.09,45603.0,88.0742,88.1511,87.9802,88.0742,45603.0
2021-05-25 11:00:00,103.08,103.12,102.96,102.99,51371.0,88.0656,88.0998,87.9631,87.9888,51371.0
2021-05-25 11:30:00,102.99,103.01,102.82,102.94,41934.0,87.9888,88.0058,87.8435,87.946,41934.0
2021-05-25 12:00:00,102.93,103.15,102.93,103.15,25286.0,87.9375,88.1255,87.9375,88.1255,25286.0
2021-05-25 12:30:00,103.13,103.16,102.97,103.09,31541.0,88.1084,88.134,87.9717,88.0742,31541.0
2021-05-25 13:00:00,103.08,103.22,103.03,103.22,51747.0,88.0656,88.1853,88.0229,88.1853,51747.0
2021-05-25 13:30:00,103.22,103.25,103.11,103.13,34245.0,88.1853,88.2109,88.0913,88.1084,34245.0
2021-05-25 14:00:00,103.14,103.14,102.69,102.73,36422.0,88.1169,88.1169,87.7325,87.7666,36422.0
2021-05-25 14:30:00,102.7,102.88,102.67,102.67,34378.0,87.741,87.8948,87.7154,87.7154,34378.0
2021-05-25 15:00:00,102.66,102.7,102.59,102.64,42899.0,87.7068,87.741,87.647,87.6897,42899.0
2021-05-25 15:30:00,102.63,102.72,102.23,102.27,220421.0,87.6812,87.7581,87.3395,87.3736,220421.0
2021-05-26 09:30:00,102.34,102.5,101.9,102.14,89889.0,87.4334,87.5701,87.0575,87.2626,89889.0
2021-05-26 10:00:00,102.16,102.32,102.0,102.26,51318.0,87.2797,87.4163,87.143,87.3651,51318.0
2021-05-26 10:30:00,102.35,102.56,102.32,102.34,35348.0,87.442,87.6214,87.4163,87.4334,35348.0
2021-05-26 11:00:00,102.37,102.48,102.19,102.34,36263.0,87.4591,87.553,87.3053,87.4334,36263.0
2021-05-26 11:30:00,102.36,102.48,102.33,102.46,22933.0,87.4505,87.553,87.4249,87.536,22933.0
2021-05-26 12:00:00,102.47,102.57,102.46,102.56,22974.0,87.5445,87.6299,87.536,87.6214,22974.0
2021-05-26 12:30:00,102.61,102.72,102.52,102.67,29226.0,87.6641,87.7581,87.5872,87.7154,29226.0
2021-05-26 13:00:00,102.68,102.68,102.56,102.63,27265.0,87.7239,87.7239,87.6214,87.6812,27265.0
2021-05-26 13:30:00,102.63,102.7,102.46,102.52,34946.0,87.6812,87.741,87.536,87.5872,34946.0
2021-05-26 14:00:00,102.53,102.63,102.5,102.6,47153.0,87.5958,87.6812,87.5701,87.6556,47153.0
2021-05-26 14:30:00,102.61,102.66,102.55,102.63,44195.0,87.6641,87.7068,87.6128,87.6812,44195.0
2021-05-26 15:00:00,102.63,102.74,102.63,102.7,33840.0,87.6812,87.7752,87.6812,87.741,33840.0
2021-05-26 15:30:00,102.71,102.82,102.64,102.7,164695.0,87.7495,87.8435,87.6897,87.741,164695.0
2021-05-27 09:30:00,103.54,104.29,103.34,104.04,157128.0,88.4586,89.0994,88.2878,88.8858,157128.0
2021-05-27 10:00:00,104.06,104.23,103.75,104.2,42877.0,88.9029,89.0481,88.6381,89.0225,42877.0
2021-05-27 10:30:00,104.21,104.41,103.96,104.04,50770.0,89.0311,89.2019,88.8175,88.8858,50770.0
2021-05-27 11:00:00,104.04,104.12,103.93,104.03,36087.0,88.8858,88.9542,88.7918,88.8773,36087.0
2021-05-27 11:30:00,104.02,104.41,103.98,104.36,39246.0,88.8687,89.2019,88.8346,89.1592,39246.0
2021-05-27 12:00:00,104.38,104.48,104.32,104.37,39274.0,89.1763,89.2617,89.125,89.1678,39274.0
2021-05-27 12:30:00,104.37,104.41,104.14,104.17,28975.0,89.1678,89.2019,88.9713,88.9969,28975.0
2021-05-27 13:00:00,104.16,104.31,104.15,104.3,16599.0,88.9883,89.1165,88.9798,89.1079,16599.0
2021-05-27 13:30:00,104.32,104.45,104.31,104.42,23116.0,89.125,89.2361,89.1165,89.2105,23116.0
2021-05-27 14:00:00,104.42,104.6,104.42,104.59,39212.0,89.2105,89.3643,89.2105,89.3557,39212.0
2021-05-27 14:30:00,104.59,104.6,104.47,104.57,37564.0,89.3557,89.3643,89.2532,89.3386,37564.0
2021-05-27 15:00:00,104.57,104.61,104.45,104.53,112598.0,89.3386,89.3728,89.2361,89.3044,112598.0
2021-05-27 15:30:00,104.54,104.73,104.47,104.55,262481.0,89.313,89.4753,89.2532,89.3215,262481.0
2021-05-28 09:30:00,104.85,104.85,104.11,104.24,141198.0,89.5778,89.5778,88.9456,89.0567,141198.0
2021-05-28 10:00:00,104.22,104.31,103.69,103.79,118721.0,89.0396,89.1165,88.5868,88.6722,118721.0
2021-05-28 10:30:00,103.81,103.94,103.55,103.93,103600.0,88.6893,88.8004,88.4672,88.7918,103600.0
2021-05-28 11:00:00,103.94,104.08,103.83,104.01,88255.0,88.8004,88.92,88.7064,88.8602,88255.0
2021-05-28 11:30:00,104.01,104.27,103.89,103.9,89521.0,88.8602,89.0823,88.7577,88.7662,89521.0
2021-05-28 12:00:00,103.89,104.13,103.88,104.08,71813.0,88.7577,88.9627,88.7491,88.92,71813.0
2021-05-28 12:30:00,104.08,104.11,103.93,103.93,56368.0,88.92,88.9456,88.7918,88.7918,56368.0
2021-05-28 13:00:00,103.94,104.0,103.75,103.94,52967.0,88.8004,88.8516,88.6381,88.8004,52967.0
2021-05-28 13:30:00,103.96,104.19,103.94,104.17,97603.0,88.8175,89.014,88.8004,88.9969,97603.0
2021-05-28 14:00:00,104.17,104.44,104.17,104.31,205643.0,88.9969,89.2276,88.9969,89.1165,205643.0
2021-05-28 14:30:00,104.3,104.48,104.29,104.35,101152.0,89.1079,89.2617,89.0994,89.1507,101152.0
2021-05-28 15:00:00,104.35,104.39,104.26,104.35,148440.0,89.1507,89.1848,89.0738,89.1507,148440.0
2021-05-28 15:30:00,104.34,104.37,103.98,103.99,389800.0,89.1421,89.1678,88.8346,88.8431,389800.0
2021-06-01 09:30:00,104.31,104.74,104.14,104.66,133174.0,89.1165,89.4839,88.9713,89.4155,133174.0
2021-06-01 10:00:00,104.67,104.88,104.56,104.75,47835.0,89.4241,89.6035,89.3301,89.4924,47835.0
2021-06-01 10:30:00,104.72,104.83,104.46,104.52,56682.0,89.4668,89.5607,89.2446,89.2959,56682.0
2021-06-01 11:00:00,104.51,104.75,104.27,104.27,55385.0,89.2874,89.4924,89.0823,89.0823,55385.0
2021-06-01 11:30:00,104.27,104.36,104.16,104.25,74119.0,89.0823,89.1592,88.9883,89.0652,74119.0
2021-06-01 12:00:00,104.25,104.25,103.89,104.1,43744.0,89.0652,89.0652,88.7577,88.9371,43744.0
2021-06-01 12:30:00,104.1,104.29,104.03,104.22,40641.0,88.9371,89.0994,88.8773,89.0396,40641.0
2021-06-01 13:00:00,104.23,104.24,104.05,104.16,31386.0,89.0481,89.0567,88.8944,88.9883,31386.0
2021-06-01 13:30:00,104.19,104.36,104.11,104.21,53970.0,89.014,89.1592,88.9456,89.0311,53970.0
2021-06-01 14:00:00,104.21,104.42,104.21,104.41,36174.0,89.0311,89.2105,89.0311,89.2019,36174.0
2021-06-01 14:30:00,104.4,104.53,104.37,104.46,52274.0,89.1934,89.3044,89.1678,89.2446,52274.0
2021-06-01 15:00:00,104.46,104.56,104.33,104.39,207197.0,89.2446,89.3301,89.1336,89.1848,207197.0
2021-06-01 15:30:00,104.39,104.4,104.2,104.28,426797.0,89.1848,89.1934,89.0225,89.0909,426797.0
2021-06-02 09:30:00,104.83,104.87,104.31,104.4,121372.0,89.5607,89.5949,89.1165,89.1934,121372.0
2021-06-02 10:00:00,104.44,104.65,104.44,104.53,91008.0,89.2276,89.407,89.2276,89.3044,91008.0
2021-06-02 10:30:00,104.56,104.59,104.41,104.5,53089.0,89.3301,89.3557,89.2019,89.2788,53089.0
2021-06-02 11:00:00,104.53,104.58,104.47,104.52,47880.0,89.3044,89.3472,89.2532,89.2959,47880.0
2021-06-02 11:30:00,104.53,104.56,104.33,104.34,49143.0,89.3044,89.3301,89.1336,89.1421,49143.0
2021-06-02 12:00:00,104.35,104.35,104.17,104.19,52399.0,89.1507,89.1507,88.9969,89.014,52399.0
2021-06-02 12:30:00,104.18,104.33,104.1,104.3,40767.0,89.0054,89.1336,88.9371,89.1079,40767.0
2021-06-02 13:00:00,104.3,104.32,104.05,104.11,64296.0,89.1079,89.125,88.8944,88.9456,64296.0
2021-06-02 13:30:00,104.1,104.28,104.1,104.28,39161.0,88.9371,89.0909,88.9371,89.0909,39161.0
2021-06-02 14:00:00,104.3,104.46,104.21,104.42,45889.0,89.1079,89.2446,89.0311,89.2105,45889.0
2021-06-02 14:30:00,104.42,104.57,104.38,104.53,59053.0,89.2105,89.3386,89.1763,89.3044,59053.0
2021-06-02 15:00:00,104.54,104.63,104.51,104.6,53791.0,89.313,89.3899,89.2874,89.3643,53791.0
2021-06-02 15:30:00,104.61,104.7,104.43,104.68,253018.0,89.3728,89.4497,89.219,89.4326,253018.0
2021-06-03 09:30:00,104.23,104.49,104.13,104.39,134608.0,89.0481,89.2703,88.9627,89.1848,134608.0
2021-06-03 10:00:00,104.38,104.57,104.24,104.28,73222.0,89.1763,89.3386,89.0567,89.0909,73222.0
2021-06-03 10:30:00,104.28,104.57,104.25,104.44,81439.0,89.0909,89.3386,89.0652,89.2276,81439.0
2021-06-03 11:00:00,104.42,104.51,104.37,104.47,74630.0,89.2105,89.2874,89.1678,89.2532,74630.0
2021-06-03 11:30:00,104.45,104.53,104.41,104.41,38840.0,89.2361,89.3044,89.2019,89.2019,38840.0
2021-06-03 12:00:00,104.41,104.61,104.36,104.37,80527.0,89.2019,89.3728,89.1592,89.1678,80527.0
2021-06-03 12:30:00,104.4,104.52,104.37,104.39,26116.0,89.1934,89.2959,89.1678,89.1848,26116.0
2021-06-03 13:00:00,104.4,104.55,104.36,104.53,44718.0,89.1934,89.3215,89.1592,89.3044,44718.0
2021-06-03 13:30:00,104.54,104.58,104.47,104.51,55799.0,89.313,89.3472,89.2532,89.2874,55799.0
2021-06-03 14:00:00,104.51,104.6,104.41,104.41,55622.0,89.2874,89.3643,89.2019,89.2019,55622.0
2021-06-03 14:30:00,104.42,104.42,104.35,104.4,33540.0,89.2105,89.2105,89.1507,89.1934,33540.0
2021-06-03 15:00:00,104.39,104.53,104.37,104.53,61123.0,89.1848,89.3044,89.1678,89.3044,61123.0
2021-06-03 15:30:00,104.54,104.57,104.19,104.26,350115.0,89.313,89.3386,89.014,89.0738,350115.0
2021-06-04 09:30:00,104.51,104.8,104.06,104.08,65385.0,89.2874,89.5351,88.9029,88.92,65385.0
2021-06-04 10:00:00,104.07,104.07,103.87,104.0,48948.0,88.9114,88.9114,88.7406,88.8516,48948.0
2021-06-04 10:30:00,103.96,104.02,103.86,104.0,60256.0,88.8175,88.8687,88.732,88.8516,60256.0
2021-06-04 11:00:00,104.0,104.19,103.9,104.11,38553.0,88.8516,89.014,88.7662,88.9456,38553.0
2021-06-04 11:30:00,104.12,104.16,104.08,104.13,33255.0,88.9542,88.9883,88.92,88.9627,33255.0
2021-06-04 12:00:00,104.16,104.24,104.13,104.16,26346.0,88.9883,89.0567,88.9627,88.9883,26346.0
2021-06-04 12:30:00,104.15,104.23,104.12,104.18,45259.0,88.9798,89.0481,88.9542,89.0054,45259.0
2021-06-04 13:00:00,104.19,104.22,104.17,104.17,32513.0,89.014,89.0396,88.9969,88.9969,32513.0
2021-06-04 13:30:00,104.19,104.23,104.15,104.19,39923.0,89.014,89.0481,88.9798,89.014,39923.0
2021-06-04 14:00:00,104.2,104.22,104.13,104.2,58212.0,89.0225,89.0396,88.9627,89.0225,58212.0
2021-06-04 14:30:00,104.2,104.39,104.17,104.37,23717.0,89.0225,89.1848,88.9969,89.1678,23717.0
2021-06-04 15:00:00,104.39,104.46,104.35,104.45,27486.0,89.1848,89.2446,89.1507,89.2361,27486.0
2021-06-04 15:30:00,104.44,104.56,104.42,104.47,117069.0,89.2276,89.3301,89.2105,89.2532,117069.0
2021-06-07 09:30:00,104.66,104.76,104.26,104.26,46086.0,89.4155,89.5009,89.0738,89.0738,46086.0
2021-06-07 10:00:00,104.28,104.46,104.22,104.36,32481.0,89.0909,89.2446,89.0396,89.1592,32481.0
2021-06-07 10:30:00,104.35,104.36,104.15,104.26,36882.0,89.1507,89.1592,88.9798,89.0738,36882.0
2021-06-07 11:00:00,104.25,104.3,104.16,104.21,38582.0,89.0652,89.1079,88.9883,89.0311,38582.0
2021-06-07 11:30:00,104.22,104.38,104.14,104.38,18937.0,89.0396,89.1763,88.9713,89.1763,18937.0
2021-06-07 12:00:00,104.36,104.38,104.33,104.37,22788.0,89.1592,89.1763,89.1336,89.1678,22788.0
2021-06-07 12:30:00,104.37,104.6,104.37,104.53,22771.0,89.1678,89.3643,89.1678,89.3044,22771.0
2021-06-07 13:00:00,104.54,104.57,104.47,104.53,19524.0,89.313,89.3386,89.2532,89.3044,19524.0
2021-06-07 13:30:00,104.52,104.52,104.43,104.47,28001.0,89.2959,89.2959,89.219,89.2532,28001.0
2021-06-07 14:00:00,104.46,104.47,104.29,104.29,26381.0,89.2446,89.2532,89.0994,89.0994,26381.0
2021-06-07 14:30:00,104.29,104.44,104.28,104.4,36962.0,89.0994,89.2276,89.0909,89.1934,36962.0
2021-06-07 15:00:00,104.41,104.43,104.31,104.37,22933.0,89.2019,89.219,89.1165,89.1678,22933.0
2021-06-07 15:30:00,104.35,104.36,104.24,104.27,114360.0,89.1507,89.1592,89.0567,89.0823,114360.0
2021-06-08 09:30:00,103.96,104.29,103.63,103.73,78136.0,88.8175,89.0994,88.5355,88.621,78136.0
2021-06-08 10:00:00,103.74,103.9,103.72,103.76,56738.0,88.6295,88.7662,88.6124,88.6466,56738.0
2021-06-08 10:30:00,103.75,104.1,103.74,104.03,50511.0,88.6381,88.9371,88.6295,88.8773,50511.0
2021-06-08 11:00:00,104.05,104.18,103.9,104.02,34282.0,88.8944,89.0054,88.7662,88.8687,34282.0
2021-06-08 11:30:00,103.99,104.26,103.98,104.24,41352.0,88.8431,89.0738,88.8346,89.0567,41352.0
2021-06-08 12:00:00,104.24,104.24,104.14,104.15,37821.0,89.0567,89.0567,88.9713,88.9798,37821.0
2021-06-08 12:30:00,104.14,104.18,104.03,104.04,25661.0,88.9713,89.0054,88.8773,88.8858,25661.0
2021-06-08 13:00:00,104.05,104.15,104.02,104.03,41765.0,88.8944,88.9798,88.8687,88.8773,41765.0
2021-06-08 13:30:00,104.03,104.12,104.03,104.06,23630.0,88.8773,88.9542,88.8773,88.9029,23630.0
2021-06-08 14:00:00,104.05,104.11,104.0,104.03,54848.0,88.8944,88.9456,88.8516,88.8773,54848.0
2021-06-08 14:30:00,104.03,104.04,103.96,103.98,72504.0,88.8773,88.8858,88.8175,88.8346,72504.0
2021-06-08 15:00:00,103.98,104.02,103.9,103.97,59561.0,88.8346,88.8687,88.7662,88.826,59561.0
2021-06-08 15:30:00,103.95,103.96,103.73,103.73,140577.0,88.8089,88.8175,88.621,88.621,140577.0
2021-06-09 09:30:00,103.76,103.97,103.44,103.52,93202.0,88.6466,88.826,88.3732,88.4416,93202.0
2021-06-09 10:00:00,103.53,103.61,103.42,103.43,46350.0,88.4501,88.5185,88.3561,88.3647,46350.0
2021-06-09 10:30:00,103.44,103.49,103.29,103.35,31041.0,88.3732,88.4159,88.2451,88.2963,31041.0
2021-06-09 11:00:00,103.36,103.38,103.2,103.23,57635.0,88.3049,88.322,88.1682,88.1938,57635.0
2021-06-09 11:30:00,103.23,103.5,103.16,103.45,33835.0,88.1938,88.4245,88.134,88.3818,33835.0
2021-06-09 12:00:00,103.45,103.45,103.25,103.3,18225.0,88.3818,88.3818,88.2109,88.2536,18225.0
2021-06-09 12:30:00,103.29,103.34,103.22,103.27,26004.0,88.2451,88.2878,88.1853,88.228,26004.0
2021-06-09 13:00:00,103.25,103.29,103.16,103.27,17129.0,88.2109,88.2451,88.134,88.228,17129.0
2021-06-09 13:30:00,103.27,103.27,103.16,103.19,26947.0,88.228,88.228,88.134,88.1596,26947.0
2021-06-09 14:00:00,103.2,103.35,103.16,103.28,27873.0,88.1682,88.2963,88.134,88.2365,27873.0
2021-06-09 14:30:00,103.28,103.36,103.16,103.17,41577.0,88.2365,88.3049,88.134,88.1425,41577.0
2021-06-09 15:00:00,103.16,103.19,102.97,102.97,39665.0,88.134,88.1596,87.9717,87.9717,39665.0
2021-06-09 15:30:00,102.97,103.13,102.94,103.11,145046.0,87.9717,88.1084,87.946,88.0913,145046.0
2021-06-10 09:30:00,103.84,103.84,103.19,103.27,59689.0,88.7149,88.7149,88.1596,88.228,59689.0
2021-06-10 10:00:00,103.3,103.37,103.2,103.2,35444.0,88.2536,88.3134,88.1682,88.1682,35444.0
2021-06-10 10:30:00,103.25,103.27,103.01,103.17,41236.0,88.2109,88.228,88.0058,88.1425,41236.0
2021-06-10 11:00:00,103.17,103.51,103.16,103.49,33658.0,88.1425,88.433,88.134,88.4159,33658.0
2021-06-10 11:30:00,103.5,103.57,103.45,103.57,17889.0,88.4245,88.4843,88.3818,88.4843,17889.0
2021-06-10 12:00:00,103.58,103.58,103.35,103.36,26895.0,88.4928,88.4928,88.2963,88.3049,26895.0
2021-06-10 12:30:00,103.4,103.6,103.34,103.37,32835.0,88.339,88.5099,88.2878,88.3134,32835.0
2021-06-10 13:00:00,103.36,103.47,103.31,103.31,19563.0,88.3049,88.3988,88.2621,88.2621,19563.0
2021-06-10 13:30:00,103.32,103.37,103.24,103.25,26038.0,88.2707,88.3134,88.2023,88.2109,26038.0
2021-06-10 14:00:00,103.25,103.38,103.24,103.33,41492.0,88.2109,88.322,88.2023,88.2792,41492.0
2021-06-10 14:30:00,103.34,103.43,103.33,103.36,22923.0,88.2878,88.3647,88.2792,88.3049,22923.0
2021-06-10 15:00:00,103.36,103.36,103.13,103.15,25534.0,88.3049,88.3049,88.1084,88.1255,25534.0
2021-06-10 15:30:00,103.15,103.25,103.05,103.05,116558.0,88.1255,88.2109,88.04,88.04,116558.0
2021-06-11 09:30:00,103.06,103.34,102.86,103.31,69866.0,88.0486,88.2878,87.8777,88.2621,69866.0
2021-06-11 10:00:00,103.33,103.49,103.3,103.42,52274.0,88.2792,88.4159,88.2536,88.3561,52274.0
2021-06-11 10:30:00,103.46,103.64,103.44,103.56,28977.0,88.3903,88.5441,88.3732,88.4757,28977.0
2021-06-11 11:00:00,103.56,103.56,103.42,103.51,25284.0,88.4757,88.4757,88.3561,88.433,25284.0
2021-06-11 11:30:00,103.52,103.65,103.46,103.51,21064.0,88.4416,88.5526,88.3903,88.433,21064.0
2021-06-11 12:00:00,103.49,103.49,103.37,103.43,31034.0,88.4159,88.4159,88.3134,88.3647,31034.0
2021-06-11 12:30:00,103.42,103.53,103.42,103.46,18133.0,88.3561,88.4501,88.3561,88.3903,18133.0
2021-06-11 13:00:00,103.44,103.48,103.3,103.3,15244.0,88.3732,88.4074,88.2536,88.2536,15244.0
2021-06-11 13:30:00,103.31,103.37,103.3,103.36,18621.0,88.2621,88.3134,88.2536,88.3049,18621.0
2021-06-11 14:00:00,103.35,103.37,103.26,103.36,33055.0,88.2963,88.3134,88.2194,88.3049,33055.0
2021-06-11 14:30:00,103.36,103.47,103.35,103.47,18287.0,88.3049,88.3988,88.2963,88.3988,18287.0
2021-06-11 15:00:00,103.46,103.48,103.4,103.44,23930.0,88.3903,88.4074,88.339,88.3732,23930.0
2021-06-11 15:30:00,103.44,103.71,103.43,103.7,159657.0,88.3732,88.6039,88.3647,88.5953,159657.0
2021-06-14 09:30:00,103.92,104.09,103.53,103.63,58295.0,88.7833,88.9285,88.4501,88.5355,58295.0
2021-06-14 10:00:00,103.68,103.86,103.57,103.78,22977.0,88.5783,88.732,88.4843,88.6637,22977.0
2021-06-14 10:30:00,103.77,103.85,103.72,103.83,16581.0,88.6551,88.7235,88.6124,88.7064,16581.0
2021-06-14 11:00:00,103.87,103.96,103.6,103.62,53847.0,88.7406,88.8175,88.5099,88.527,53847.0
2021-06-14 11:30:00,103.65,103.76,103.51,103.74,35020.0,88.5526,88.6466,88.433,88.6295,35020.0
2021-06-14 12:00:00,103.75,103.77,103.69,103.75,34402.0,88.6381,88.6551,88.5868,88.6381,34402.0
2021-06-14 12:30:00,103.75,103.82,103.69,103.82,28792.0,88.6381,88.6979,88.5868,88.6979,28792.0
2021-06-14 13:00:00,103.81,103.97,103.8,103.95,25298.0,88.6893,88.826,88.6808,88.8089,25298.0
2021-06-14 13:30:00,103.95,104.05,103.95,104.0,64206.0,88.8089,88.8944,88.8089,88.8516,64206.0
2021-06-14 14:00:00,104.0,104.04,103.93,103.93,42725.0,88.8516,88.8858,88.7918,88.7918,42725.0
2021-06-14 14:30:00,103.91,103.93,103.83,103.87,19897.0,88.7748,88.7918,88.7064,88.7406,19897.0
2021-06-14 15:00:00,103.87,103.89,103.72,103.73,27482.0,88.7406,88.7577,88.6124,88.621,27482.0
2021-06-14 15:30:00,103.74,104.2,103.73,104.2,208391.0,88.6295,89.0225,88.621,89.0225,208391.0
2021-06-15 09:30:00,104.1,104.52,104.01,104.34,71636.0,88.9371,89.2959,88.8602,89.1421,71636.0
2021-06-15 10:00:00,104.36,104.44,104.26,104.4,22089.0,89.1592,89.2276,89.0738,89.1934,22089.0
2021-06-15 10:30:00,104.43,104.45,104.3,104.4,19583.0,89.219,89.2361,89.1079,89.1934,19583.0
2021-06-15 11:00:00,104.35,104.38,104.25,104.3,22787.0,89.1507,89.1763,89.0652,89.1079,22787.0
2021-06-15 11:30:00,104.33,104.33,104.13,104.19,14758.0,89.1336,89.1336,88.9627,89.014,14758.0
2021-06-15 12:00:00,104.19,104.47,104.19,104.47,17798.0,89.014,89.2532,89.014,89.2532,17798.0
2021-06-15 12:30:00,104.47,104.53,104.4,104.5,17794.0,89.2532,89.3044,89.1934,89.2788,17794.0
2021-06-15 13:00:00,104.5,104.54,104.33,104.33,23342.0,89.2788,89.313,89.1336,89.1336,23342.0
2021-06-15 13:30:00,104.32,104.51,104.32,104.46,22596.0,89.125,89.2874,89.125,89.2446,22596.0
2021-06-15 14:00:00,104.46,104.63,104.46,104.59,25159.0,89.2446,89.3899,89.2446,89.3557,25159.0
2021-06-15 14:30:00,104.57,104.76,104.56,104.72,19585.0,89.3386,89.5009,89.3301,89.4668,19585.0
2021-06-15 15:00:00,104.71,104.73,104.53,104.54,33517.0,89.4582,89.4753,89.3044,89.313,33517.0
2021-06-15 15:30:00,104.52,104.56,104.39,104.5,133481.0,89.2959,89.3301,89.1848,89.2788,133481.0
2021-06-16 09:30:00,104.38,104.66,104.21,104.32,64870.0,89.1763,89.4155,89.0311,89.125,64870.0
2021-06-16 10:00:00,104.33,104.38,104.2,104.37,20186.0,89.1336,89.1763,89.0225,89.1678,20186.0
2021-06-16 10:30:00,104.41,104.72,104.4,104.51,16795.0,89.2019,89.4668,89.1934,89.2874,16795.0
2021-06-16 11:00:00,104.51,104.62,104.48,104.56,34102.0,89.2874,89.3813,89.2617,89.3301,34102.0
2021-06-16 11:30:00,104.57,104.85,104.54,104.81,18302.0,89.3386,89.5778,89.313,89.5437,18302.0
2021-06-16 12:00:00,104.83,104.92,104.79,104.83,18708.0,89.5607,89.6376,89.5266,89.5607,18708.0
2021-06-16 12:30:00,104.8,104.8,104.67,104.71,13655.0,89.5351,89.5351,89.4241,89.4582,13655.0
2021-06-16 13:00:00,104.71,104.76,104.66,104.67,20255.0,89.4582,89.5009,89.4155,89.4241,20255.0
2021-06-16 13:30:00,104.67,104.78,104.63,104.73,19439.0,89.4241,89.518,89.3899,89.4753,19439.0
2021-06-16 14:00:00,104.7,104.8,104.3,104.49,93472.0,89.4497,89.5351,89.1079,89.2703,93472.0
2021-06-16 14:30:00,104.46,104.46,104.1,104.25,69828.0,89.2446,89.2446,88.9371,89.0652,69828.0
2021-06-16 15:00:00,104.23,104.59,104.22,104.46,50973.0,89.0481,89.3557,89.0396,89.2446,50973.0
2021-06-16 15:30:00,104.45,104.48,104.03,104.11,170178.0,89.2361,89.2617,88.8773,88.9456,170178.0
2021-06-17 09:30:00,104.32,104.54,103.77,103.78,103186.0,89.125,89.313,88.6551,88.6637,103186.0
2021-06-17 10:00:00,103.8,103.94,103.47,103.65,65055.0,88.6808,88.8004,88.3988,88.5526,65055.0
2021-06-17 10:30:00,103.63,103.81,103.47,103.49,60864.0,88.5355,88.6893,88.3988,88.4159,60864.0
2021-06-17 11:00:00,103.47,103.47,102.98,103.27,104834.0,88.3988,88.3988,87.9802,88.228,104834.0
2021-06-17 11:30:00,103.27,103.34,102.83,102.86,41245.0,88.228,88.2878,87.8521,87.8777,41245.0
2021-06-17 12:00:00,102.85,102.93,102.51,102.53,69737.0,87.8692,87.9375,87.5787,87.5958,69737.0
2021-06-17 12:30:00,102.51,102.9,102.48,102.84,43821.0,87.5787,87.9119,87.553,87.8606,43821.0
2021-06-17 13:00:00,102.84,102.99,102.83,102.86,23426.0,87.8606,87.9888,87.8521,87.8777,23426.0
2021-06-17 13:30:00,102.88,102.95,102.81,102.84,19285.0,87.8948,87.9546,87.835,87.8606,19285.0
2021-06-17 14:00:00,102.86,103.06,102.84,102.91,37074.0,87.8777,88.0486,87.8606,87.9204,37074.0
2021-06-17 14:30:00,102.9,102.92,102.78,102.82,33833.0,87.9119,87.929,87.8093,87.8435,33833.0
2021-06-17 15:00:00,102.82,103.02,102.78,102.9,45293.0,87.8435,88.0144,87.8093,87.9119,45293.0
2021-06-17 15:30:00,102.91,103.04,102.84,102.87,156839.0,87.9204,88.0315,87.8606,87.8862,156839.0
2021-06-18 09:30:00,101.75,102.1,101.58,102.1,158947.0,86.9294,87.2284,86.7841,87.2284,158947.0
2021-06-18 10:00:00,102.1,102.1,101.6,101.65,153660.0,87.2284,87.2284,86.8012,86.8439,153660.0
2021-06-18 10:30:00,101.67,101.67,101.19,101.25,187673.0,86.861,86.861,86.4509,86.5022,187673.0
2021-06-18 11:00:00,101.25,101.35,100.91,100.92,74851.0,86.5022,86.5876,86.2117,86.2203,74851.0
2021-06-18 11:30:00,100.92,101.33,100.83,101.28,51960.0,86.2203,86.5705,86.1434,86.5278,51960.0
2021-06-18 12:00:00,101.28,101.56,101.23,101.49,80855.0,86.5278,86.767,86.4851,86.7072,80855.0
2021-06-18 12:30:00,101.5,101.56,101.38,101.44,65552.0,86.7158,86.767,86.6133,86.6645,65552.0
2021-06-18 13:00:00,101.45,101.51,101.33,101.35,29828.0,86.6731,86.7243,86.5705,86.5876,29828.0
2021-06-18 13:30:00,101.37,101.44,101.3,101.4,28932.0,86.6047,86.6645,86.5449,86.6304,28932.0
2021-06-18 14:00:00,101.39,101.75,101.37,101.73,49724.0,86.6218,86.9294,86.6047,86.9123,49724.0
2021-06-18 14:30:00,101.73,101.77,101.64,101.64,60559.0,86.9123,86.9465,86.8354,86.8354,60559.0
2021-06-18 15:00:00,101.65,101.76,101.62,101.69,39763.0,86.8439,86.9379,86.8183,86.8781,39763.0
2021-06-18 15:30:00,101.7,101.78,101.23,101.27,295097.0,86.8867,86.955,86.4851,86.5193,295097.0
2021-06-21 09:30:00,101.87,102.33,101.55,101.75,94679.0,87.0319,87.4249,86.7585,86.9294,94679.0
2021-06-21 10:00:00,101.78,102.31,101.67,102.31,55152.0,86.955,87.4078,86.861,87.4078,55152.0
2021-06-21 10:30:00,102.32,102.43,102.19,102.33,33369.0,87.4163,87.5103,87.3053,87.4249,33369.0
2021-06-21 11:00:00,102.36,102.4,102.07,102.28,25415.0,87.4505,87.4847,87.2028,87.3822,25415.0
2021-06-21 11:30:00,102.27,102.48,102.26,102.41,20982.0,87.3736,87.553,87.3651,87.4932,20982.0
2021-06-21 12:00:00,102.42,102.49,102.24,102.28,21294.0,87.5018,87.5616,87.348,87.3822,21294.0
2021-06-21 12:30:00,102.28,102.32,102.23,102.26,19011.0,87.3822,87.4163,87.3395,87.3651,19011.0
2021-06-21 13:00:00,102.27,102.37,102.27,102.34,16813.0,87.3736,87.4591,87.3736,87.4334,16813.0
2021-06-21 13:30:00,102.36,102.39,102.26,102.32,27767.0,87.4505,87.4762,87.3651,87.4163,27767.0
2021-06-21 14:00:00,102.34,102.35,102.19,102.23,22553.0,87.4334,87.442,87.3053,87.3395,22553.0
2021-06-21 14:30:00,102.23,102.33,102.16,102.32,17352.0,87.3395,87.4249,87.2797,87.4163,17352.0
2021-06-21 15:00:00,102.31,102.52,102.3,102.46,25410.0,87.4078,87.5872,87.3993,87.536,25410.0
2021-06-21 15:30:00,102.47,102.5,102.18,102.21,280687.0,87.5445,87.5701,87.2967,87.3224,280687.0
2021-06-22 09:30:00,102.19,102.19,101.36,101.45,81909.0,87.3053,87.3053,86.5962,86.6731,81909.0
2021-06-22 10:00:00,101.44,101.54,101.36,101.52,37344.0,86.6645,86.75,86.5962,86.7329,37344.0
2021-06-22 10:30:00,101.52,101.58,101.37,101.56,27589.0,86.7329,86.7841,86.6047,86.767,27589.0
2021-06-22 11:00:00,101.54,101.77,101.48,101.7,32648.0,86.75,86.9465,86.6987,86.8867,32648.0
2021-06-22 11:30:00,101.7,101.73,101.53,101.62,40900.0,86.8867,86.9123,86.7414,86.8183,40900.0
2021-06-22 12:00:00,101.63,101.82,101.63,101.8,24056.0,86.8269,86.9892,86.8269,86.9721,24056.0
2021-06-22 12:30:00,101.75,101.97,101.75,101.95,16048.0,86.9294,87.1173,86.9294,87.1002,16048.0
2021-06-22 13:00:00,101.94,102.05,101.92,102.03,25065.0,87.0917,87.1857,87.0746,87.1686,25065.0
2021-06-22 13:30:00,102.01,102.14,102.0,102.05,13820.0,87.1515,87.2626,87.143,87.1857,13820.0
2021-06-22 14:00:00,102.06,102.22,102.02,102.22,30993.0,87.1942,87.3309,87.16,87.3309,30993.0
2021-06-22 14:30:00,102.22,102.38,102.2,102.26,33229.0,87.3309,87.4676,87.3138,87.3651,33229.0
2021-06-22 15:00:00,102.25,102.37,102.23,102.35,27760.0,87.3565,87.4591,87.3395,87.442,27760.0
2021-06-22 15:30:00,102.36,102.59,102.33,102.37,169469.0,87.4505,87.647,87.4249,87.4591,169469.0
2021-06-23 09:30:00,102.44,102.63,102.2,102.6,48532.0,87.5189,87.6812,87.3138,87.6556,48532.0
2021-06-23 10:00:00,102.59,102.73,102.5,102.52,64010.0,87.647,87.7666,87.5701,87.5872,64010.0
2021-06-23 10:30:00,102.54,102.59,102.42,102.51,38113.0,87.6043,87.647,87.5018,87.5787,38113.0
2021-06-23 11:00:00,102.48,102.48,102.29,102.33,26489.0,87.553,87.553,87.3907,87.4249,26489.0
2021-06-23 11:30:00,102.35,102.41,102.18,102.38,35601.0,87.442,87.4932,87.2967,87.4676,35601.0
2021-06-23 12:00:00,102.39,102.51,102.37,102.46,24941.0,87.4762,87.5787,87.4591,87.536,24941.0
2021-06-23 12:30:00,102.47,102.47,102.26,102.26,21950.0,87.5445,87.5445,87.3651,87.3651,21950.0
2021-06-23 13:00:00,102.28,102.37,102.25,102.37,13357.0,87.3822,87.4591,87.3565,87.4591,13357.0
2021-06-23 13:30:00,102.37,102.5,102.35,102.4,19126.0,87.4591,87.5701,87.442,87.4847,19126.0
2021-06-23 14:00:00,102.4,102.54,102.34,102.37,24246.0,87.4847,87.6043,87.4334,87.4591,24246.0
2021-06-23 14:30:00,102.35,102.35,102.2,102.2,28072.0,87.442,87.442,87.3138,87.3138,28072.0
2021-06-23 15:00:00,102.22,102.32,102.19,102.29,47122.0,87.3309,87.4163,87.3053,87.3907,47122.0
2021-06-23 15:30:00,102.28,102.28,102.02,102.02,137230.0,87.3822,87.3822,87.16,87.16,137230.0
2021-06-24 09:30:00,102.24,102.67,102.24,102.36,39096.0,87.348,87.7154,87.348,87.4505,39096.0
2021-06-24 10:00:00,102.36,102.45,102.27,102.33,36064.0,87.4505,87.5274,87.3736,87.4249,36064.0
2021-06-24 10:30:00,102.34,102.36,102.02,102.03,12613.0,87.4334,87.4505,87.16,87.1686,12613.0
2021-06-24 11:00:00,102.08,102.2,102.02,102.03,20605.0,87.2113,87.3138,87.16,87.1686,20605.0
2021-06-24 11:30:00,102.08,102.16,102.05,102.05,13425.0,87.2113,87.2797,87.1857,87.1857,13425.0
2021-06-24 12:00:00,102.05,102.09,102.01,102.03,18404.0,87.1857,87.2198,87.1515,87.1686,18404.0
2021-06-24 12:30:00,102.03,102.04,101.93,101.98,76305.0,87.1686,87.1771,87.0832,87.1259,76305.0
2021-06-24 13:00:00,101.98,102.12,101.98,102.05,34812.0,87.1259,87.2455,87.1259,87.1857,34812.0
2021-06-24 13:30:00,102.04,102.15,102.04,102.12,35818.0,87.1771,87.2711,87.1771,87.2455,35818.0
2021-06-24 14:00:00,102.13,102.18,102.12,102.14,24580.0,87.254,87.2967,87.2455,87.2626,24580.0
2021-06-24 14:30:00,102.12,102.12,101.9,101.96,62332.0,87.2455,87.2455,87.0575,87.1088,62332.0
2021-06-24 15:00:00,101.96,102.02,101.91,101.92,66312.0,87.1088,87.16,87.0661,87.0746,66312.0
2021-06-24 15:30:00,101.91,102.06,101.86,102.01,209065.0,87.0661,87.1942,87.0234,87.1515,209065.0
2021-06-25 09:30:00,102.27,102.81,102.14,102.8,42660.0,87.3736,87.835,87.2626,87.8264,42660.0
2021-06-25 10:00:00,102.78,102.89,102.74,102.8,37782.0,87.8093,87.9033,87.7752,87.8264,37782.0
2021-06-25 10:30:00,102.78,102.95,102.78,102.89,13943.0,87.8093,87.9546,87.8093,87.9033,13943.0
2021-06-25 11:00:00,102.87,102.99,102.7,102.7,21890.0,87.8862,87.9888,87.741,87.741,21890.0
2021-06-25 11:30:00,102.71,102.79,102.68,102.73,19778.0,87.7495,87.8179,87.7239,87.7666,19778.0
2021-06-25 12:00:00,102.74,102.74,102.58,102.59,32354.0,87.7752,87.7752,87.6385,87.647,32354.0
2021-06-25 12:30:00,102.58,102.73,102.55,102.66,10496.0,87.6385,87.7666,87.6128,87.7068,10496.0
2021-06-25 13:00:00,102.68,102.72,102.59,102.63,17416.0,87.7239,87.7581,87.647,87.6812,17416.0
2021-06-25 13:30:00,102.64,102.71,102.59,102.71,14985.0,87.6897,87.7495,87.647,87.7495,14985.0
2021-06-25 14:00:00,102.69,102.7,102.56,102.56,16816.0,87.7325,87.741,87.6214,87.6214,16816.0
2021-06-25 14:30:00,102.58,102.62,102.54,102.56,12897.0,87.6385,87.6727,87.6043,87.6214,12897.0
2021-06-25 15:00:00,102.56,102.62,102.51,102.6,25128.0,87.6214,87.6727,87.5787,87.6556,25128.0
2021-06-25 15:30:00,102.6,102.73,102.52,102.55,103851.0,87.6556,87.7666,87.5872,87.6128,103851.0
2021-06-28 09:30:00,102.69,102.83,101.71,102.04,105746.0,87.7325,87.8521,86.8952,87.1771,105746.0
2021-06-28 10:00:00,102.06,102.06,101.85,101.99,39276.0,87.1942,87.1942,87.0148,87.1344,39276.0
2021-06-28 10:30:00,101.99,102.04,101.87,101.96,45967.0,87.1344,87.1771,87.0319,87.1088,45967.0
2021-06-28 11:00:00,101.93,102.08,101.7,101.73,46990.0,87.0832,87.2113,86.8867,86.9123,46990.0
2021-06-28 11:30:00,101.74,101.8,101.66,101.7,40092.0,86.9208,86.9721,86.8525,86.8867,40092.0
2021-06-28 12:00:00,101.7,101.71,101.35,101.36,41543.0,86.8867,86.8952,86.5876,86.5962,41543.0
2021-06-28 12:30:00,101.37,101.57,101.3,101.53,45313.0,86.6047,86.7756,86.5449,86.7414,45313.0
2021-06-28 13:00:00,101.54,101.68,101.52,101.61,32961.0,86.75,86.8696,86.7329,86.8098,32961.0
2021-06-28 13:30:00,101.61,101.72,101.61,101.69,23721.0,86.8098,86.9037,86.8098,86.8781,23721.0
2021-06-28 14:00:00,101.68,101.76,101.67,101.71,29782.0,86.8696,86.9379,86.861,86.8952,29782.0
2021-06-28 14:30:00,101.73,101.73,101.54,101.54,34802.0,86.9123,86.9123,86.75,86.75,34802.0
2021-06-28 15:00:00,101.57,101.57,101.41,101.46,56991.0,86.7756,86.7756,86.6389,86.6816,56991.0
2021-06-28 15:30:00,101.47,101.82,101.41,101.69,231352.0,86.6902,86.9892,86.6389,86.8781,231352.0
2021-06-29 09:30:00,102.09,102.11,101.39,101.4,50276.0,87.2198,87.2369,86.6218,86.6304,50276.0
2021-06-29 10:00:00,101.48,101.5,101.27,101.46,21848.0,86.6987,86.7158,86.5193,86.6816,21848.0
2021-06-29 10:30:00,101.47,101.51,101.33,101.4,26778.0,86.6902,86.7243,86.5705,86.6304,26778.0
2021-06-29 11:00:00,101.42,101.59,101.41,101.52,21322.0,86.6474,86.7927,86.6389,86.7329,21322.0
2021-06-29 11:30:00,101.49,101.6,101.47,101.53,17344.0,86.7072,86.8012,86.6902,86.7414,17344.0
2021-06-29 12:00:00,101.52,101.57,101.41,101.42,27004.0,86.7329,86.7756,86.6389,86.6474,27004.0
2021-06-29 12:30:00,101.41,101.54,101.31,101.52,29671.0,86.6389,86.75,86.5535,86.7329,29671.0
2021-06-29 13:00:00,101.52,101.59,101.47,101.58,20214.0,86.7329,86.7927,86.6902,86.7841,20214.0
2021-06-29 13:30:00,101.58,101.6,101.47,101.57,36721.0,86.7841,86.8012,86.6902,86.7756,36721.0
2021-06-29 14:00:00,101.56,101.56,101.47,101.52,44576.0,86.767,86.767,86.6902,86.7329,44576.0
2021-06-29 14:30:00,101.52,101.52,101.43,101.48,27744.0,86.7329,86.7329,86.656,86.6987,27744.0
2021-06-29 15:00:00,101.46,101.59,101.42,101.55,56484.0,86.6816,86.7927,86.6474,86.7585,56484.0
2021-06-29 15:30:00,101.54,101.54,101.33,101.38,129866.0,86.75,86.75,86.5705,86.6133,129866.0
2021-06-30 09:30:00,101.19,101.59,101.19,101.39,37267.0,86.4509,86.7927,86.4509,86.6218,37267.0
2021-06-30 10:00:00,101.37,101.44,101.24,101.26,20739.0,86.6047,86.6645,86.4937,86.5107,20739.0
2021-06-30 10:30:00,101.27,101.5,101.08,101.25,20420.0,86.5193,86.7158,86.357,86.5022,20420.0
2021-06-30 11:00:00,101.26,101.26,101.11,101.17,28212.0,86.5107,86.5107,86.3826,86.4339,28212.0
2021-06-30 11:30:00,101.15,101.19,101.02,101.02,26344.0,86.4168,86.4509,86.3057,86.3057,26344.0
2021-06-30 12:00:00,101.04,101.17,101.03,101.1,23499.0,86.3228,86.4339,86.3142,86.3741,23499.0
2021-06-30 12:30:00,101.09,101.22,101.09,101.13,28415.0,86.3655,86.4766,86.3655,86.3997,28415.0
2021-06-30 13:00:00,101.16,101.17,101.01,101.01,20690.0,86.4253,86.4339,86.2972,86.2972,20690.0
2021-06-30 13:30:00,101.01,101.03,100.93,101.02,25999.0,86.2972,86.3142,86.2288,86.3057,25999.0
2021-06-30 14:00:00,101.03,101.11,100.96,101.07,19022.0,86.3142,86.3826,86.2544,86.3484,19022.0
2021-06-30 14:30:00,101.06,101.15,101.05,101.1,18820.0,86.3399,86.4168,86.3313,86.3741,18820.0
2021-06-30 15:00:00,101.09,101.1,100.93,101.02,28559.0,86.3655,86.3741,86.2288,86.3057,28559.0
2021-06-30 15:30:00,101.01,101.36,100.99,101.32,185436.0,86.2972,86.5962,86.2801,86.562,185436.0
2021-07-01 09:30:00,101.84,101.84,101.36,101.5,16367.0,87.0063,87.0063,86.5962,86.7158,16367.0
2021-07-01 10:00:00,101.5,101.66,101.46,101.57,8438.0,86.7158,86.8525,86.6816,86.7756,8438.0
2021-07-01 10:30:00,101.55,101.64,101.41,101.6,11624.0,86.7585,86.8354,86.6389,86.8012,11624.0
2021-07-01 11:00:00,101.57,102.02,101.56,102.02,29819.0,86.7756,87.16,86.767,87.16,29819.0
2021-07-01 11:30:00,102.06,102.1,101.92,101.92,10852.0,87.1942,87.2284,87.0746,87.0746,10852.0
2021-07-01 12:00:00,101.93,101.99,101.9,101.96,10799.0,87.0832,87.1344,87.0575,87.1088,10799.0
2021-07-01 12:30:00,101.99,102.15,101.99,102.15,16865.0,87.1344,87.2711,87.1344,87.2711,16865.0
2021-07-01 13:00:00,102.15,102.22,102.14,102.17,14954.0,87.2711,87.3309,87.2626,87.2882,14954.0
2021-07-01 13:30:00,102.16,102.16,102.04,102.05,12402.0,87.2797,87.2797,87.1771,87.1857,12402.0
2021-07-01 14:00:00,102.06,102.07,101.88,101.99,13881.0,87.1942,87.2028,87.0404,87.1344,13881.0
2021-07-01 14:30:00,101.99,102.01,101.95,102.0,14385.0,87.1344,87.1515,87.1002,87.143,14385.0
2021-07-01 15:00:00,102.0,102.05,101.93,102.03,16609.0,87.143,87.1857,87.0832,87.1686,16609.0
2021-07-01 15:30:00,102.03,102.11,101.94,102.08,88804.0,87.1686,87.2369,87.0917,87.2113,88804.0
2021-07-02 09:30:00,101.94,102.43,101.84,102.39,75145.0,87.0917,87.5103,87.0063,87.4762,75145.0
2021-07-02 10:00:00,102.35,102.36,101.9,102.18,19881.0,87.442,87.4505,87.0575,87.2967,19881.0
2021-07-02 10:30:00,102.17,102.18,101.69,101.72,34883.0,87.2882,87.2967,86.8781,86.9037,34883.0
2021-07-02 11:00:00,101.75,101.95,101.72,101.89,17204.0,86.9294,87.1002,86.9037,87.049,17204.0
2021-07-02 11:30:00,101.88,102.01,101.84,102.0,21330.0,87.0404,87.1515,87.0063,87.143,21330.0
2021-07-02 12:00:00,102.0,102.01,101.82,101.89,15173.0,87.143,87.1515,86.9892,87.049,15173.0
2021-07-02 12:30:00,101.9,102.01,101.89,101.97,14723.0,87.0575,87.1515,87.049,87.1173,14723.0
2021-07-02 13:00:00,101.97,101.99,101.9,101.99,13910.0,87.1173,87.1344,87.0575,87.1344,13910.0
2021-07-02 13:30:00,102.01,102.08,101.97,102.05,7757.0,87.1515,87.2113,87.1173,87.1857,7757.0
2021-07-02 14:00:00,102.05,102.24,102.05,102.24,15522.0,87.1857,87.348,87.1857,87.348,15522.0
2021-07-02 14:30:00,102.22,102.23,102.13,102.15,15127.0,87.3309,87.3395,87.254,87.2711,15127.0
2021-07-02 15:00:00,102.17,102.23,102.15,102.23,18294.0,87.2882,87.3395,87.2711,87.3395,18294.0
2021-07-02 15:30:00,102.22,102.25,102.11,102.22,127039.0,87.3309,87.3565,87.2369,87.3309,127039.0
2021-07-06 09:30:00,102.0,102.03,101.38,101.55,85502.0,87.143,87.1686,86.6133,86.7585,85502.0
2021-07-06 10:00:00,101.52,101.52,100.84,100.87,42256.0,86.7329,86.7329,86.1519,86.1776,42256.0
2021-07-06 10:30:00,100.8,100.92,100.58,100.66,59051.0,86.1177,86.2203,85.9298,85.9981,59051.0
2021-07-06 11:00:00,100.66,100.78,100.57,100.77,48588.0,85.9981,86.1007,85.9212,86.0921,48588.0
2021-07-06 11:30:00,100.79,100.99,100.76,100.94,14818.0,86.1092,86.2801,86.0836,86.2374,14818.0
2021-07-06 12:00:00,100.93,100.94,100.74,100.78,32871.0,86.2288,86.2374,86.0665,86.1007,32871.0
2021-07-06 12:30:00,100.8,100.83,100.68,100.74,28172.0,86.1177,86.1434,86.0152,86.0665,28172.0
2021-07-06 13:00:00,100.77,101.01,100.77,101.01,46817.0,86.0921,86.2972,86.0921,86.2972,46817.0
2021-07-06 13:30:00,101.0,101.18,100.96,101.17,44388.0,86.2886,86.4424,86.2544,86.4339,44388.0
2021-07-06 14:00:00,101.17,101.19,101.02,101.1,31692.0,86.4339,86.4509,86.3057,86.3741,31692.0
2021-07-06 14:30:00,101.1,101.22,101.09,101.2,26761.0,86.3741,86.4766,86.3655,86.4595,26761.0
2021-07-06 15:00:00,101.19,101.21,101.07,101.08,28350.0,86.4509,86.468,86.3484,86.357,28350.0
2021-07-06 15:30:00,101.09,101.14,100.93,100.96,123445.0,86.3655,86.4082,86.2288,86.2544,123445.0
2021-07-07 09:30:00,101.14,101.29,100.8,101.17,76118.0,86.4082,86.5364,86.1177,86.4339,76118.0
2021-07-07 10:00:00,101.17,101.2,100.81,100.83,30774.0,86.4339,86.4595,86.1263,86.1434,30774.0
2021-07-07 10:30:00,100.8,100.81,100.62,100.73,31518.0,86.1177,86.1263,85.964,86.0579,31518.0
2021-07-07 11:00:00,100.74,101.1,100.67,101.09,45761.0,86.0665,86.3741,86.0067,86.3655,45761.0
2021-07-07 11:30:00,101.08,101.14,100.72,100.77,20877.0,86.357,86.4082,86.0494,86.0921,20877.0
2021-07-07 12:00:00,100.8,100.92,100.8,100.85,24426.0,86.1177,86.2203,86.1177,86.1605,24426.0
2021-07-07 12:30:00,100.84,100.89,100.79,100.87,49053.0,86.1519,86.1946,86.1092,86.1776,49053.0
2021-07-07 13:00:00,100.88,100.91,100.8,100.89,22028.0,86.1861,86.2117,86.1177,86.1946,22028.0
2021-07-07 13:30:00,100.92,100.92,100.77,100.77,18596.0,86.2203,86.2203,86.0921,86.0921,18596.0
2021-07-07 14:00:00,100.74,100.94,100.72,100.8,26373.0,86.0665,86.2374,86.0494,86.1177,26373.0
2021-07-07 14:30:00,100.78,100.79,100.66,100.7,25760.0,86.1007,86.1092,85.9981,86.0323,25760.0
2021-07-07 15:00:00,100.71,100.82,100.69,100.73,37385.0,86.0409,86.1348,86.0238,86.0579,37385.0
2021-07-07 15:30:00,100.72,100.91,100.72,100.76,159644.0,86.0494,86.2117,86.0494,86.0836,159644.0
2021-07-08 09:30:00,99.62,99.87,99.0,99.4,127845.0,85.1096,85.3232,84.5799,84.9217,127845.0
2021-07-08 10:00:00,99.37,99.42,98.91,99.21,94958.0,84.896,84.9388,84.503,84.7593,94958.0
2021-07-08 10:30:00,99.23,99.36,99.0,99.12,58743.0,84.7764,84.8875,84.5799,84.6825,58743.0
2021-07-08 11:00:00,99.08,99.4,99.07,99.4,39383.0,84.6483,84.9217,84.6397,84.9217,39383.0
2021-07-08 11:30:00,99.39,99.58,99.31,99.56,25427.0,84.9131,85.0754,84.8448,85.0584,25427.0
2021-07-08 12:00:00,99.56,99.64,99.5,99.6,21218.0,85.0584,85.1267,85.0071,85.0925,21218.0
2021-07-08 12:30:00,99.6,99.68,99.42,99.48,23849.0,85.0925,85.1609,84.9388,84.99,23849.0
2021-07-08 13:00:00,99.49,99.5,99.22,99.27,31167.0,84.9986,85.0071,84.7679,84.8106,31167.0
2021-07-08 13:30:00,99.26,99.29,99.07,99.22,57589.0,84.8021,84.8277,84.6397,84.7679,57589.0
2021-07-08 14:00:00,99.22,99.48,99.14,99.47,152031.0,84.7679,84.99,84.6995,84.9815,152031.0
2021-07-08 14:30:00,99.46,99.64,99.44,99.63,105284.0,84.9729,85.1267,84.9558,85.1182,105284.0
2021-07-08 15:00:00,99.63,99.9,99.63,99.9,127659.0,85.1182,85.3488,85.1182,85.3488,127659.0
2021-07-08 15:30:00,99.88,100.38,99.84,100.35,627369.0,85.3318,85.7589,85.2976,85.7333,627369.0
2021-07-09 09:30:00,101.26,101.76,100.81,101.55,100478.0,86.5107,86.9379,86.1263,86.7585,100478.0
2021-07-09 10:00:00,101.58,101.85,101.56,101.59,54165.0,86.7841,87.0148,86.767,86.7927,54165.0
2021-07-09 10:30:00,101.58,101.6,101.16,101.16,52513.0,86.7841,86.8012,86.4253,86.4253,52513.0
2021-07-09 11:00:00,101.16,101.16,100.95,100.99,40559.0,86.4253,86.4253,86.2459,86.2801,40559.0
2021-07-09 11:30:00,100.97,100.99,100.72,100.86,48243.0,86.263,86.2801,86.0494,86.169,48243.0
2021-07-09 12:00:00,100.86,100.88,100.63,100.67,40612.0,86.169,86.1861,85.9725,86.0067,40612.0
2021-07-09 12:30:00,100.67,100.79,100.58,100.78,29909.0,86.0067,86.1092,85.9298,86.1007,29909.0
2021-07-09 13:00:00,100.8,100.88,100.8,100.85,15020.0,86.1177,86.1861,86.1177,86.1605,15020.0
2021-07-09 13:30:00,100.86,101.04,100.84,101.03,23807.0,86.169,86.3228,86.1519,86.3142,23807.0
2021-07-09 14:00:00,101.03,101.13,100.99,101.09,27497.0,86.3142,86.3997,86.2801,86.3655,27497.0
2021-07-09 14:30:00,101.12,101.41,101.12,101.38,40844.0,86.3911,86.6389,86.3911,86.6133,40844.0
2021-07-09 15:00:00,101.37,101.45,101.29,101.32,40422.0,86.6047,86.6731,86.5364,86.562,40422.0
2021-07-09 15:30:00,101.3,101.54,101.3,101.49,174830.0,86.5449,86.75,86.5449,86.7072,174830.0
2021-07-12 09:30:00,100.99,101.85,100.85,101.8,47549.0,86.2801,87.0148,86.1605,86.9721,47549.0
2021-07-12 10:00:00,101.83,102.16,101.82,101.92,44081.0,86.9977,87.2797,86.9892,87.0746,44081.0
2021-07-12 10:30:00,101.97,102.2,101.97,102.19,35411.0,87.1173,87.3138,87.1173,87.3053,35411.0
2021-07-12 11:00:00,102.18,102.23,102.05,102.05,36818.0,87.2967,87.3395,87.1857,87.1857,36818.0
2021-07-12 11:30:00,102.06,102.2,101.91,102.19,23810.0,87.1942,87.3138,87.0661,87.3053,23810.0
2021-07-12 12:00:00,102.16,102.26,102.13,102.21,19141.0,87.2797,87.3651,87.254,87.3224,19141.0
2021-07-12 12:30:00,102.21,102.28,102.19,102.24,13482.0,87.3224,87.3822,87.3053,87.348,13482.0
2021-07-12 13:00:00,102.24,102.33,102.18,102.31,10346.0,87.348,87.4249,87.2967,87.4078,10346.0
2021-07-12 13:30:00,102.31,102.33,102.15,102.17,18333.0,87.4078,87.4249,87.2711,87.2882,18333.0
2021-07-12 14:00:00,102.16,102.3,102.14,102.29,13434.0,87.2797,87.3993,87.2626,87.3907,13434.0
2021-07-12 14:30:00,102.29,102.33,102.22,102.26,23526.0,87.3907,87.4249,87.3309,87.3651,23526.0
2021-07-12 15:00:00,102.24,102.34,102.18,102.33,22633.0,87.348,87.4334,87.2967,87.4249,22633.0
2021-07-12 15:30:00,102.32,102.54,102.27,102.49,139397.0,87.4163,87.6043,87.3736,87.5616,139397.0
2021-07-13 09:30:00,102.24,102.58,101.86,101.86,84353.0,87.348,87.6385,87.0234,87.0234,84353.0
2021-07-13 10:00:00,101.85,102.0,101.72,101.9,56727.0,87.0148,87.143,86.9037,87.0575,56727.0
2021-07-13 10:30:00,101.91,101.98,101.71,101.76,44411.0,87.0661,87.1259,86.8952,86.9379,44411.0
2021-07-13 11:00:00,101.76,102.17,101.75,102.1,52412.0,86.9379,87.2882,86.9294,87.2284,52412.0
2021-07-13 11:30:00,102.1,102.19,102.07,102.19,21980.0,87.2284,87.3053,87.2028,87.3053,21980.0
2021-07-13 12:00:00,102.21,102.25,102.13,102.2,27441.0,87.3224,87.3565,87.254,87.3138,27441.0
2021-07-13 12:30:00,102.21,102.29,102.11,102.24,28398.0,87.3224,87.3907,87.2369,87.348,28398.0
2021-07-13 13:00:00,102.21,102.24,102.1,102.18,22957.0,87.3224,87.348,87.2284,87.2967,22957.0
2021-07-13 13:30:00,102.17,102.19,102.03,102.12,24089.0,87.2882,87.3053,87.1686,87.2455,24089.0
2021-07-13 14:00:00,102.11,102.28,102.06,102.26,17726.0,87.2369,87.3822,87.1942,87.3651,17726.0
2021-07-13 14:30:00,102.25,102.25,102.12,102.16,18131.0,87.3565,87.3565,87.2455,87.2797,18131.0
2021-07-13 15:00:00,102.14,102.16,102.02,102.08,29989.0,87.2626,87.2797,87.16,87.2113,29989.0
2021-07-13 15:30:00,102.09,102.25,102.05,102.18,180602.0,87.2198,87.3565,87.1857,87.2967,180602.0
2021-07-14 09:30:00,102.63,103.39,102.38,102.75,85987.0,87.6812,88.3305,87.4676,87.7837,85987.0
2021-07-14 10:00:00,102.76,102.99,102.53,102.67,51300.0,87.7923,87.9888,87.5958,87.7154,51300.0
2021-07-14 10:30:00,102.77,102.93,102.6,102.81,28732.0,87.8008,87.9375,87.6556,87.835,28732.0
2021-07-14 11:00:00,102.79,102.92,102.56,102.75,20710.0,87.8179,87.929,87.6214,87.7837,20710.0
2021-07-14 11:30:00,102.81,102.82,102.62,102.74,32982.0,87.835,87.8435,87.6727,87.7752,32982.0
2021-07-14 12:00:00,102.73,102.88,102.73,102.88,21329.0,87.7666,87.8948,87.7666,87.8948,21329.0
2021-07-14 12:30:00,102.9,103.02,102.88,102.96,24013.0,87.9119,88.0144,87.8948,87.9631,24013.0
2021-07-14 13:00:00,102.94,102.98,102.69,102.74,18137.0,87.946,87.9802,87.7325,87.7752,18137.0
2021-07-14 13:30:00,102.79,102.91,102.79,102.91,21301.0,87.8179,87.9204,87.8179,87.9204,21301.0
2021-07-14 14:00:00,102.9,102.91,102.74,102.77,12502.0,87.9119,87.9204,87.7752,87.8008,12502.0
2021-07-14 14:30:00,102.79,102.81,102.61,102.63,13597.0,87.8179,87.835,87.6641,87.6812,13597.0
2021-07-14 15:00:00,102.64,102.74,102.6,102.62,22023.0,87.6897,87.7752,87.6556,87.6727,22023.0
2021-07-14 15:30:00,102.64,102.94,102.55,102.93,161084.0,87.6897,87.946,87.6128,87.9375,161084.0
2021-07-15 09:30:00,102.38,102.47,102.16,102.45,77497.0,87.4676,87.5445,87.2797,87.5274,77497.0
2021-07-15 10:00:00,102.44,102.64,102.43,102.64,48442.0,87.5189,87.6897,87.5103,87.6897,48442.0
2021-07-15 10:30:00,102.62,102.97,102.61,102.87,64204.0,87.6727,87.9717,87.6641,87.8862,64204.0
2021-07-15 11:00:00,102.86,102.86,102.48,102.57,53908.0,87.8777,87.8777,87.553,87.6299,53908.0
2021-07-15 11:30:00,102.56,102.89,102.54,102.59,38098.0,87.6214,87.9033,87.6043,87.647,38098.0
2021-07-15 12:00:00,102.63,102.73,102.45,102.57,25148.0,87.6812,87.7666,87.5274,87.6299,25148.0
2021-07-15 12:30:00,102.56,102.65,102.5,102.52,21558.0,87.6214,87.6983,87.5701,87.5872,21558.0
2021-07-15 13:00:00,102.52,102.58,102.37,102.45,24743.0,87.5872,87.6385,87.4591,87.5274,24743.0
2021-07-15 13:30:00,102.42,102.45,102.32,102.38,33591.0,87.5018,87.5274,87.4163,87.4676,33591.0
2021-07-15 14:00:00,102.39,102.48,102.34,102.47,21893.0,87.4762,87.553,87.4334,87.5445,21893.0
2021-07-15 14:30:00,102.47,102.47,102.28,102.33,26905.0,87.5445,87.5445,87.3822,87.4249,26905.0
2021-07-15 15:00:00,102.33,102.43,102.31,102.43,24134.0,87.4249,87.5103,87.4078,87.5103,24134.0
2021-07-15 15:30:00,102.43,102.54,102.39,102.53,81890.0,87.5103,87.6043,87.4762,87.5958,81890.0
2021-07-16 09:30:00,102.63,102.78,102.3,102.44,61078.0,87.6812,87.8093,87.3993,87.5189,61078.0
2021-07-16 10:00:00,102.45,102.47,101.66,101.7,64835.0,87.5274,87.5445,86.8525,86.8867,64835.0
2021-07-16 10:30:00,101.7,101.77,101.47,101.76,68022.0,86.8867,86.9465,86.6902,86.9379,68022.0
2021-07-16 11:00:00,101.76,101.84,101.65,101.75,34395.0,86.9379,87.0063,86.8439,86.9294,34395.0
2021-07-16 11:30:00,101.78,101.98,101.76,101.95,26074.0,86.955,87.1259,86.9379,87.1002,26074.0
2021-07-16 12:00:00,101.95,101.96,101.74,101.76,20146.0,87.1002,87.1088,86.9208,86.9379,20146.0
2021-07-16 12:30:00,101.75,101.79,101.55,101.65,23760.0,86.9294,86.9635,86.7585,86.8439,23760.0
2021-07-16 13:00:00,101.65,101.73,101.59,101.62,19399.0,86.8439,86.9123,86.7927,86.8183,19399.0
2021-07-16 13:30:00,101.62,101.62,101.47,101.48,18682.0,86.8183,86.8183,86.6902,86.6987,18682.0
2021-07-16 14:00:00,101.47,101.47,101.18,101.18,22600.0,86.6902,86.6902,86.4424,86.4424,22600.0
2021-07-16 14:30:00,101.18,101.33,101.12,101.2,32746.0,86.4424,86.5705,86.3911,86.4595,32746.0
2021-07-16 15:00:00,101.19,101.2,101.04,101.11,32884.0,86.4509,86.4595,86.3228,86.3826,32884.0
2021-07-16 15:30:00,101.11,101.21,100.95,101.09,181259.0,86.3826,86.468,86.2459,86.3655,181259.0
2021-07-19 09:30:00,99.58,99.58,98.61,98.83,131331.0,85.0754,85.0754,84.2467,84.4347,131331.0
2021-07-19 10:00:00,98.76,98.81,98.12,98.59,62178.0,84.3749,84.4176,83.8281,84.2297,62178.0
2021-07-19 10:30:00,98.58,98.94,98.52,98.61,66134.0,84.2211,84.5287,84.1698,84.2467,66134.0
2021-07-19 11:00:00,98.6,98.73,98.28,98.33,59120.0,84.2382,84.3493,83.9648,84.0075,59120.0
2021-07-19 11:30:00,98.33,98.66,98.2,98.65,58617.0,84.0075,84.2895,83.8965,84.2809,58617.0
2021-07-19 12:00:00,98.61,98.63,98.19,98.26,53301.0,84.2467,84.2638,83.8879,83.9477,53301.0
2021-07-19 12:30:00,98.25,98.26,98.04,98.21,49167.0,83.9392,83.9477,83.7598,83.905,49167.0
2021-07-19 13:00:00,98.2,98.31,98.08,98.11,37404.0,83.8965,83.9904,83.7939,83.8196,37404.0
2021-07-19 13:30:00,98.11,98.28,98.05,98.16,66459.0,83.8196,83.9648,83.7683,83.8623,66459.0
2021-07-19 14:00:00,98.16,98.45,98.16,98.31,39307.0,83.8623,84.11,83.8623,83.9904,39307.0
2021-07-19 14:30:00,98.32,98.33,98.04,98.13,38151.0,83.999,84.0075,83.7598,83.8367,38151.0
2021-07-19 15:00:00,98.13,98.19,98.06,98.14,34498.0,83.8367,83.8879,83.7768,83.8452,34498.0
2021-07-19 15:30:00,98.12,98.64,98.06,98.57,330372.0,83.8281,84.2724,83.7768,84.2126,330372.0
2021-07-20 09:30:00,98.56,99.02,98.03,98.96,176486.0,84.204,84.597,83.7512,84.5458,176486.0
2021-07-20 10:00:00,98.94,99.47,98.91,99.47,75348.0,84.5287,84.9815,84.503,84.9815,75348.0
2021-07-20 10:30:00,99.49,99.52,99.24,99.45,66574.0,84.9986,85.0242,84.785,84.9644,66574.0
2021-07-20 11:00:00,99.44,99.52,99.04,99.04,57599.0,84.9558,85.0242,84.6141,84.6141,57599.0
2021-07-20 11:30:00,98.99,99.33,98.86,99.26,67605.0,84.5714,84.8619,84.4603,84.8021,67605.0
2021-07-20 12:00:00,99.24,99.29,99.09,99.19,23379.0,84.785,84.8277,84.6568,84.7423,23379.0
2021-07-20 12:30:00,99.2,99.42,99.17,99.36,26369.0,84.7508,84.9388,84.7252,84.8875,26369.0
2021-07-20 13:00:00,99.4,99.42,99.21,99.25,32625.0,84.9217,84.9388,84.7593,84.7935,32625.0
2021-07-20 13:30:00,99.26,99.32,99.09,99.19,32253.0,84.8021,84.8533,84.6568,84.7423,32253.0
2021-07-20 14:00:00,99.21,99.42,99.2,99.35,46541.0,84.7593,84.9388,84.7508,84.879,46541.0
2021-07-20 14:30:00,99.36,99.5,99.33,99.37,34927.0,84.8875,85.0071,84.8619,84.896,34927.0
2021-07-20 15:00:00,99.37,99.7,99.36,99.56,39227.0,84.896,85.178,84.8875,85.0584,39227.0
2021-07-20 15:30:00,99.57,99.59,99.31,99.41,258186.0,85.0669,85.084,84.8448,84.9302,258186.0
2021-07-21 09:30:00,99.91,100.53,99.83,100.35,110729.0,85.3574,85.8871,85.289,85.7333,110729.0
2021-07-21 10:00:00,100.37,100.51,100.21,100.34,44796.0,85.7504,85.87,85.6137,85.7247,44796.0
2021-07-21 10:30:00,100.34,100.59,100.24,100.43,57568.0,85.7247,85.9383,85.6393,85.8016,57568.0
2021-07-21 11:00:00,100.44,100.63,100.38,100.51,34402.0,85.8102,85.9725,85.7589,85.87,34402.0
2021-07-21 11:30:00,100.49,100.77,100.46,100.55,34206.0,85.8529,86.0921,85.8273,85.9042,34206.0
2021-07-21 12:00:00,100.56,100.57,100.41,100.44,23438.0,85.9127,85.9212,85.7846,85.8102,23438.0
2021-07-21 12:30:00,100.45,100.54,100.37,100.47,23293.0,85.8187,85.8956,85.7504,85.8358,23293.0
2021-07-21 13:00:00,100.5,100.68,100.48,100.66,30792.0,85.8614,86.0152,85.8444,85.9981,30792.0
2021-07-21 13:30:00,100.67,100.7,100.49,100.6,40957.0,86.0067,86.0323,85.8529,85.9469,40957.0
2021-07-21 14:00:00,100.63,100.72,100.59,100.61,21459.0,85.9725,86.0494,85.9383,85.9554,21459.0
2021-07-21 14:30:00,100.62,100.67,100.59,100.64,24435.0,85.964,86.0067,85.9383,85.9811,24435.0
2021-07-21 15:00:00,100.63,100.66,100.55,100.6,66596.0,85.9725,85.9981,85.9042,85.9469,66596.0
2021-07-21 15:30:00,100.59,100.61,100.47,100.48,136672.0,85.9383,85.9554,85.8358,85.8444,136672.0
2021-07-22 09:30:00,100.52,100.73,99.96,100.12,110350.0,85.8785,86.0579,85.4001,85.5368,110350.0
2021-07-22 10:00:00,100.12,100.18,99.79,99.93,69509.0,85.5368,85.5881,85.2549,85.3745,69509.0
2021-07-22 10:30:00,99.97,100.13,99.91,100.02,34696.0,85.4086,85.5453,85.3574,85.4514,34696.0
2021-07-22 11:00:00,100.03,100.1,99.91,99.97,45453.0,85.4599,85.5197,85.3574,85.4086,45453.0
2021-07-22 11:30:00,99.94,99.98,99.67,99.69,41507.0,85.383,85.4172,85.1523,85.1694,41507.0
2021-07-22 12:00:00,99.71,99.81,99.68,99.81,31431.0,85.1865,85.2719,85.1609,85.2719,31431.0
2021-07-22 12:30:00,99.83,100.05,99.82,100.03,23460.0,85.289,85.477,85.2805,85.4599,23460.0
2021-07-22 13:00:00,100.02,100.02,99.84,99.86,17834.0,85.4514,85.4514,85.2976,85.3147,17834.0
2021-07-22 13:30:00,99.87,100.02,99.85,99.98,45072.0,85.3232,85.4514,85.3061,85.4172,45072.0
2021-07-22 14:00:00,99.98,100.08,99.96,100.05,19846.0,85.4172,85.5026,85.4001,85.477,19846.0
2021-07-22 14:30:00,100.05,100.19,100.02,100.17,27967.0,85.477,85.5966,85.4514,85.5795,27967.0
2021-07-22 15:00:00,100.17,100.2,100.01,100.01,32102.0,85.5795,85.6051,85.4428,85.4428,32102.0
2021-07-22 15:30:00,100.0,100.22,99.98,100.14,175096.0,85.4343,85.6222,85.4172,85.5539,175096.0
2021-07-23 09:30:00,99.51,100.24,99.51,99.74,120415.0,85.747,86.376,85.747,85.9452,120415.0
2021-07-23 10:00:00,99.77,99.88,99.69,99.82,72836.0,85.971,86.0658,85.9021,86.0141,72836.0
2021-07-23 10:30:00,99.84,100.06,99.71,99.99,51492.0,86.0314,86.2209,85.9193,86.1606,51492.0
2021-07-23 11:00:00,99.98,100.19,99.98,100.05,37378.0,86.152,86.333,86.152,86.2123,37378.0
2021-07-23 11:30:00,100.05,100.12,99.86,99.86,32375.0,86.2123,86.2726,86.0486,86.0486,32375.0
2021-07-23 12:00:00,99.84,99.96,99.75,99.82,35512.0,86.0314,86.1348,85.9538,86.0141,35512.0
2021-07-23 12:30:00,99.83,99.86,99.72,99.84,28668.0,86.0227,86.0486,85.928,86.0314,28668.0
2021-07-23 13:00:00,99.83,100.05,99.83,100.04,36243.0,86.0227,86.2123,86.0227,86.2037,36243.0
2021-07-23 13:30:00,100.04,100.09,99.99,100.05,26652.0,86.2037,86.2468,86.1606,86.2123,26652.0
2021-07-23 14:00:00,100.05,100.05,99.8,99.86,30476.0,86.2123,86.2123,85.9969,86.0486,30476.0
2021-07-23 14:30:00,99.85,99.85,99.62,99.69,37144.0,86.04,86.04,85.8418,85.9021,37144.0
2021-07-23 15:00:00,99.69,99.81,99.63,99.71,74556.0,85.9021,86.0055,85.8504,85.9193,74556.0
2021-07-23 15:30:00,99.69,99.99,99.6,99.98,235163.0,85.9021,86.1606,85.8246,86.152,235163.0
2021-07-26 09:30:00,99.54,100.23,99.47,99.67,116349.0,85.7729,86.3674,85.7125,85.8849,116349.0
2021-07-26 10:00:00,99.63,99.97,99.62,99.93,54888.0,85.8504,86.1434,85.8418,86.1089,54888.0
2021-07-26 10:30:00,99.92,100.0,99.55,99.97,40317.0,86.1003,86.1692,85.7815,86.1434,40317.0
2021-07-26 11:00:00,99.95,100.0,99.83,99.92,29830.0,86.1261,86.1692,86.0227,86.1003,29830.0
2021-07-26 11:30:00,99.92,99.97,99.75,99.77,17620.0,86.1003,86.1434,85.9538,85.971,17620.0
2021-07-26 12:00:00,99.75,99.8,99.71,99.73,23206.0,85.9538,85.9969,85.9193,85.9366,23206.0
2021-07-26 12:30:00,99.72,99.88,99.71,99.84,23354.0,85.928,86.0658,85.9193,86.0314,23354.0
2021-07-26 13:00:00,99.88,99.91,99.81,99.9,16239.0,86.0658,86.0917,86.0055,86.0831,16239.0
2021-07-26 13:30:00,99.91,100.13,99.9,100.06,32437.0,86.0917,86.2812,86.0831,86.2209,32437.0
2021-07-26 14:00:00,100.08,100.24,100.05,100.2,17757.0,86.2382,86.376,86.2123,86.3416,17757.0
2021-07-26 14:30:00,100.19,100.25,100.14,100.17,11796.0,86.333,86.3847,86.2899,86.3157,11796.0
2021-07-26 15:00:00,100.17,100.33,100.15,100.31,16259.0,86.3157,86.4536,86.2985,86.4364,16259.0
2021-07-26 15:30:00,100.31,100.38,100.21,100.35,91955.0,86.4364,86.4967,86.3502,86.4708,91955.0
2021-07-27 09:30:00,99.7,100.53,99.7,100.39,106265.0,85.9107,86.6259,85.9107,86.5053,106265.0
2021-07-27 10:00:00,100.43,100.68,100.39,100.67,104577.0,86.5398,86.7552,86.5053,86.7466,104577.0
2021-07-27 10:30:00,100.68,101.02,100.64,100.96,78749.0,86.7552,87.0482,86.7207,86.9965,78749.0
2021-07-27 11:00:00,100.95,101.14,100.92,101.02,54970.0,86.9878,87.1516,86.962,87.0482,54970.0
2021-07-27 11:30:00,101.02,101.17,100.83,101.17,40056.0,87.0482,87.1774,86.8844,87.1774,40056.0
2021-07-27 12:00:00,101.15,101.15,100.72,100.82,30218.0,87.1602,87.1602,86.7896,86.8758,30218.0
2021-07-27 12:30:00,100.85,100.87,100.73,100.81,24925.0,86.9017,86.9189,86.7983,86.8672,24925.0
2021-07-27 13:00:00,100.83,100.93,100.75,100.78,29315.0,86.8844,86.9706,86.8155,86.8413,29315.0
2021-07-27 13:30:00,100.77,100.83,100.68,100.69,26471.0,86.8327,86.8844,86.7552,86.7638,26471.0
2021-07-27 14:00:00,100.68,100.83,100.61,100.8,28961.0,86.7552,86.8844,86.6949,86.8586,28961.0
2021-07-27 14:30:00,100.78,100.81,100.62,100.62,22921.0,86.8413,86.8672,86.7035,86.7035,22921.0
2021-07-27 15:00:00,100.65,100.67,100.48,100.6,34992.0,86.7293,86.7466,86.5828,86.6862,34992.0
2021-07-27 15:30:00,100.59,100.59,100.37,100.48,148914.0,86.6776,86.6776,86.4881,86.5828,148914.0
2021-07-28 09:30:00,100.67,100.73,100.32,100.38,72878.0,86.7466,86.7983,86.445,86.4967,72878.0
2021-07-28 10:00:00,100.37,100.43,100.09,100.16,55503.0,86.4881,86.5398,86.2468,86.3071,55503.0
2021-07-28 10:30:00,100.21,100.43,100.2,100.35,30685.0,86.3502,86.5398,86.3416,86.4708,30685.0
2021-07-28 11:00:00,100.35,100.42,100.21,100.35,21721.0,86.4708,86.5311,86.3502,86.4708,21721.0
2021-07-28 11:30:00,100.38,100.65,100.38,100.54,35798.0,86.4967,86.7293,86.4967,86.6345,35798.0
2021-07-28 12:00:00,100.55,100.71,100.47,100.58,35857.0,86.6432,86.781,86.5742,86.669,35857.0
2021-07-28 12:30:00,100.56,100.67,100.56,100.62,15869.0,86.6518,86.7466,86.6518,86.7035,15869.0
2021-07-28 13:00:00,100.67,100.76,100.62,100.69,13225.0,86.7466,86.8241,86.7035,86.7638,13225.0
2021-07-28 13:30:00,100.68,100.79,100.66,100.74,16148.0,86.7552,86.85,86.7379,86.8069,16148.0
2021-07-28 14:00:00,100.73,100.91,100.63,100.9,41254.0,86.7983,86.9534,86.7121,86.9448,41254.0
2021-07-28 14:30:00,100.91,101.26,100.89,101.22,35900.0,86.9534,87.255,86.9361,87.2205,35900.0
2021-07-28 15:00:00,101.25,101.27,101.13,101.19,30985.0,87.2463,87.2636,87.1429,87.1946,30985.0
2021-07-28 15:30:00,101.2,101.2,101.01,101.03,117059.0,87.2033,87.2033,87.0395,87.0568,117059.0
2021-07-29 09:30:00,101.7,102.05,101.62,101.99,95444.0,87.6341,87.9357,87.5652,87.884,95444.0
2021-07-29 10:00:00,101.97,102.2,101.92,102.1,53428.0,87.8668,88.065,87.8237,87.9788,53428.0
2021-07-29 10:30:00,102.07,102.13,101.89,102.01,49964.0,87.9529,88.0046,87.7978,87.9012,49964.0
2021-07-29 11:00:00,102.01,102.05,101.91,101.91,26870.0,87.9012,87.9357,87.8151,87.8151,26870.0
2021-07-29 11:30:00,101.94,102.1,101.94,102.05,32203.0,87.8409,87.9788,87.8409,87.9357,32203.0
2021-07-29 12:00:00,102.06,102.25,102.05,102.23,31712.0,87.9443,88.108,87.9357,88.0908,31712.0
2021-07-29 12:30:00,102.23,102.26,102.17,102.23,41728.0,88.0908,88.1167,88.0391,88.0908,41728.0
2021-07-29 13:00:00,102.24,102.31,102.2,102.28,42706.0,88.0994,88.1597,88.065,88.1339,42706.0
2021-07-29 13:30:00,102.28,102.33,102.26,102.29,25037.0,88.1339,88.177,88.1167,88.1425,25037.0
2021-07-29 14:00:00,102.3,102.35,102.22,102.24,20522.0,88.1511,88.1942,88.0822,88.0994,20522.0
2021-07-29 14:30:00,102.26,102.26,102.11,102.15,23480.0,88.1167,88.1167,87.9874,88.0219,23480.0
2021-07-29 15:00:00,102.15,102.19,102.04,102.17,45906.0,88.0219,88.0563,87.9271,88.0391,45906.0
2021-07-29 15:30:00,102.15,102.23,101.98,102.04,134357.0,88.0219,88.0908,87.8754,87.9271,134357.0
2021-07-30 09:30:00,101.91,102.06,101.67,101.67,81814.0,87.8151,87.9443,87.6083,87.6083,81814.0
2021-07-30 10:00:00,101.66,101.69,101.06,101.06,51401.0,87.5996,87.6255,87.0826,87.0826,51401.0
2021-07-30 10:30:00,101.04,101.1,100.7,100.89,104553.0,87.0654,87.1171,86.7724,86.9361,104553.0
2021-07-30 11:00:00,100.84,101.21,100.76,101.06,67674.0,86.8931,87.2119,86.8241,87.0826,67674.0
2021-07-30 11:30:00,101.04,101.11,100.77,100.84,85430.0,87.0654,87.1257,86.8327,86.8931,85430.0
2021-07-30 12:00:00,100.81,100.95,100.76,100.89,17516.0,86.8672,86.9878,86.8241,86.9361,17516.0
2021-07-30 12:30:00,100.93,101.03,100.88,100.94,28032.0,86.9706,87.0568,86.9275,86.9792,28032.0
2021-07-30 13:00:00,100.9,100.96,100.86,100.94,23911.0,86.9448,86.9965,86.9103,86.9792,23911.0
2021-07-30 13:30:00,100.93,101.01,100.85,100.86,14002.0,86.9706,87.0395,86.9017,86.9103,14002.0
2021-07-30 14:00:00,100.87,100.88,100.67,100.7,34884.0,86.9189,86.9275,86.7466,86.7724,34884.0
2021-07-30 14:30:00,100.69,100.74,100.65,100.72,24921.0,86.7638,86.8069,86.7293,86.7896,24921.0
2021-07-30 15:00:00,100.72,100.82,100.71,100.82,29984.0,86.7896,86.8758,86.781,86.8758,29984.0
2021-07-30 15:30:00,100.82,101.17,100.81,101.15,260066.0,86.8758,87.1774,86.8672,87.1602,260066.0
2021-08-02 09:30:00,101.48,102.28,101.2,102.06,35910.0,87.4445,88.1339,87.2033,87.9443,35910.0
2021-08-02 10:00:00,102.05,102.06,101.37,101.37,18398.0,87.9357,87.9443,87.3497,87.3497,18398.0
2021-08-02 10:30:00,101.41,101.59,101.12,101.14,25731.0,87.3842,87.5393,87.1343,87.1516,25731.0
2021-08-02 11:00:00,101.17,101.31,101.01,101.01,22287.0,87.1774,87.298,87.0395,87.0395,22287.0
2021-08-02 11:30:00,101.01,101.03,100.43,100.45,25344.0,87.0395,87.0568,86.5398,86.557,25344.0
2021-08-02 12:00:00,100.44,100.44,100.09,100.18,37991.0,86.5484,86.5484,86.2468,86.3243,37991.0
2021-08-02 12:30:00,100.22,100.55,100.21,100.43,29231.0,86.3588,86.6432,86.3502,86.5398,29231.0
2021-08-02 13:00:00,100.46,100.52,100.38,100.44,16847.0,86.5656,86.6173,86.4967,86.5484,16847.0
2021-08-02 13:30:00,100.44,100.45,100.28,100.34,10721.0,86.5484,86.557,86.4105,86.4622,10721.0
2021-08-02 14:00:00,100.35,100.5,100.33,100.48,10513.0,86.4708,86.6001,86.4536,86.5828,10513.0
2021-08-02 14:30:00,100.46,100.62,100.43,100.6,18798.0,86.5656,86.7035,86.5398,86.6862,18798.0
2021-08-02 15:00:00,100.59,100.61,100.44,100.61,25641.0,86.6776,86.6949,86.5484,86.6949,25641.0
2021-08-02 15:30:00,100.6,100.61,100.49,100.49,106881.0,86.6862,86.6949,86.5915,86.5915,106881.0
2021-08-03 09:30:00,100.19,101.03,99.73,99.78,118252.0,86.333,87.0568,85.9366,85.9797,118252.0
2021-08-03 10:00:00,99.8,100.09,99.77,100.01,46777.0,85.9969,86.2468,85.971,86.1778,46777.0
2021-08-03 10:30:00,99.97,100.28,99.87,100.05,44185.0,86.1434,86.4105,86.0572,86.2123,44185.0
2021-08-03 11:00:00,100.03,100.37,99.99,100.37,36357.0,86.1951,86.4881,86.1606,86.4881,36357.0
2021-08-03 11:30:00,100.39,100.58,100.33,100.49,40275.0,86.5053,86.669,86.4536,86.5915,40275.0
2021-08-03 12:00:00,100.47,100.65,100.43,100.64,23827.0,86.5742,86.7293,86.5398,86.7207,23827.0
2021-08-03 12:30:00,100.61,100.78,100.56,100.73,23838.0,86.6949,86.8413,86.6518,86.7983,23838.0
2021-08-03 13:00:00,100.74,100.83,100.68,100.72,22448.0,86.8069,86.8844,86.7552,86.7896,22448.0
2021-08-03 13:30:00,100.69,100.9,100.65,100.9,21551.0,86.7638,86.9448,86.7293,86.9448,21551.0
2021-08-03 14:00:00,100.92,101.03,100.9,100.91,26075.0,86.962,87.0568,86.9448,86.9534,26075.0
2021-08-03 14:30:00,100.9,100.95,100.79,100.87,41364.0,86.9448,86.9878,86.85,86.9189,41364.0
2021-08-03 15:00:00,100.85,101.06,100.84,100.93,36616.0,86.9017,87.0826,86.8931,86.9706,36616.0
2021-08-03 15:30:00,100.92,100.97,100.66,100.77,103277.0,86.962,87.0051,86.7379,86.8327,103277.0
2021-08-04 09:30:00,100.37,101.33,100.37,101.2,78390.0,86.4881,87.3153,86.4881,87.2033,78390.0
2021-08-04 10:00:00,101.18,101.5,101.18,101.26,37197.0,87.186,87.4618,87.186,87.255,37197.0
2021-08-04 10:30:00,101.19,101.41,101.12,101.25,35288.0,87.1946,87.3842,87.1343,87.2463,35288.0
2021-08-04 11:00:00,101.2,101.42,101.2,101.35,32688.0,87.2033,87.3928,87.2033,87.3325,32688.0
2021-08-04 11:30:00,101.32,101.42,101.28,101.34,38645.0,87.3067,87.3928,87.2722,87.3239,38645.0
2021-08-04 12:00:00,101.33,101.37,101.21,101.21,30628.0,87.3153,87.3497,87.2119,87.2119,30628.0
2021-08-04 12:30:00,101.2,101.34,101.19,101.27,19635.0,87.2033,87.3239,87.1946,87.2636,19635.0
2021-08-04 13:00:00,101.27,101.4,101.23,101.39,29078.0,87.2636,87.3756,87.2291,87.367,29078.0
2021-08-04 13:30:00,101.4,101.46,101.38,101.42,17445.0,87.3756,87.4273,87.3584,87.3928,17445.0
2021-08-04 14:00:00,101.42,101.45,101.35,101.37,21392.0,87.3928,87.4187,87.3325,87.3497,21392.0
2021-08-04 14:30:00,101.36,101.49,101.32,101.37,33571.0,87.3411,87.4532,87.3067,87.3497,33571.0
2021-08-04 15:00:00,101.38,101.53,101.34,101.52,45342.0,87.3584,87.4876,87.3239,87.479,45342.0
2021-08-04 15:30:00,101.51,101.51,101.31,101.31,119042.0,87.4704,87.4704,87.298,87.298,119042.0
2021-08-05 09:30:00,101.83,102.43,101.77,102.23,137352.0,87.7461,88.2631,87.6944,88.0908,137352.0
2021-08-05 10:00:00,102.23,102.48,102.22,102.36,129425.0,88.0908,88.3062,88.0822,88.2028,129425.0
2021-08-05 10:30:00,102.37,102.56,102.35,102.5,82239.0,88.2114,88.3752,88.1942,88.3235,82239.0
2021-08-05 11:00:00,102.51,102.55,102.36,102.42,37006.0,88.3321,88.3665,88.2028,88.2545,37006.0
2021-08-05 11:30:00,102.4,102.44,102.34,102.35,29198.0,88.2373,88.2718,88.1856,88.1942,29198.0
2021-08-05 12:00:00,102.36,102.42,102.3,102.37,35424.0,88.2028,88.2545,88.1511,88.2114,35424.0
2021-08-05 12:30:00,102.37,102.42,102.22,102.25,19240.0,88.2114,88.2545,88.0822,88.108,19240.0
2021-08-05 13:00:00,102.26,102.35,102.22,102.3,26533.0,88.1167,88.1942,88.0822,88.1511,26533.0
2021-08-05 13:30:00,102.29,102.38,102.23,102.32,24245.0,88.1425,88.2201,88.0908,88.1684,24245.0
2021-08-05 14:00:00,102.34,102.34,102.14,102.18,14843.0,88.1856,88.1856,88.0133,88.0477,14843.0
2021-08-05 14:30:00,102.15,102.25,102.08,102.19,17314.0,88.0219,88.108,87.9615,88.0563,17314.0
2021-08-05 15:00:00,102.17,102.25,102.15,102.25,15414.0,88.0391,88.108,88.0219,88.108,15414.0
2021-08-05 15:30:00,102.24,102.36,102.21,102.36,138618.0,88.0994,88.2028,88.0736,88.2028,138618.0
2021-08-06 09:30:00,102.35,102.87,102.34,102.68,96847.0,88.1942,88.6423,88.1856,88.4786,96847.0
2021-08-06 10:00:00,102.65,102.99,102.63,102.76,53526.0,88.4527,88.7457,88.4355,88.5475,53526.0
2021-08-06 10:30:00,102.72,102.86,102.65,102.86,54804.0,88.513,88.6337,88.4527,88.6337,54804.0
2021-08-06 11:00:00,102.87,102.98,102.66,102.82,41075.0,88.6423,88.7371,88.4613,88.5992,41075.0
2021-08-06 11:30:00,102.81,102.81,102.61,102.71,20067.0,88.5906,88.5906,88.4182,88.5044,20067.0
2021-08-06 12:00:00,102.72,102.84,102.68,102.74,21455.0,88.513,88.6164,88.4786,88.5303,21455.0
2021-08-06 12:30:00,102.74,102.87,102.74,102.81,26437.0,88.5303,88.6423,88.5303,88.5906,26437.0
2021-08-06 13:00:00,102.8,102.89,102.8,102.86,35024.0,88.582,88.6595,88.582,88.6337,35024.0
2021-08-06 13:30:00,102.85,102.88,102.72,102.74,28501.0,88.6251,88.6509,88.513,88.5303,28501.0
2021-08-06 14:00:00,102.75,102.94,102.72,102.86,32401.0,88.5389,88.7026,88.513,88.6337,32401.0
2021-08-06 14:30:00,102.82,102.89,102.73,102.78,31982.0,88.5992,88.6595,88.5216,88.5647,31982.0
2021-08-06 15:00:00,102.77,102.8,102.65,102.75,27701.0,88.5561,88.582,88.4527,88.5389,27701.0
2021-08-06 15:30:00,102.75,102.86,102.71,102.81,125191.0,88.5389,88.6337,88.5044,88.5906,125191.0
2021-08-09 09:30:00,102.89,102.89,102.56,102.87,104955.0,88.6595,88.6595,88.3752,88.6423,104955.0
2021-08-09 10:00:00,102.88,102.94,102.61,102.74,27729.0,88.6509,88.7026,88.4182,88.5303,27729.0
2021-08-09 10:30:00,102.67,102.79,102.58,102.63,32557.0,88.4699,88.5734,88.3924,88.4355,32557.0
2021-08-09 11:00:00,102.6,102.81,102.56,102.77,19787.0,88.4096,88.5906,88.3752,88.5561,19787.0
2021-08-09 11:30:00,102.75,102.82,102.7,102.81,14031.0,88.5389,88.5992,88.4958,88.5906,14031.0
2021-08-09 12:00:00,102.8,102.86,102.74,102.83,20863.0,88.582,88.6337,88.5303,88.6078,20863.0
2021-08-09 12:30:00,102.83,102.83,102.78,102.83,16201.0,88.6078,88.6078,88.5647,88.6078,16201.0
2021-08-09 13:00:00,102.82,102.96,102.82,102.89,28760.0,88.5992,88.7198,88.5992,88.6595,28760.0
2021-08-09 13:30:00,102.89,102.9,102.78,102.82,27951.0,88.6595,88.6681,88.5647,88.5992,27951.0
2021-08-09 14:00:00,102.81,102.89,102.78,102.89,21885.0,88.5906,88.6595,88.5647,88.6595,21885.0
2021-08-09 14:30:00,102.87,102.89,102.79,102.79,13788.0,88.6423,88.6595,88.5734,88.5734,13788.0
2021-08-09 15:00:00,102.8,102.81,102.7,102.79,18316.0,88.582,88.5906,88.4958,88.5734,18316.0
2021-08-09 15:30:00,102.79,102.88,102.77,102.79,100067.0,88.5734,88.6509,88.5561,88.5734,100067.0
2021-08-10 09:30:00,102.88,103.38,102.71,103.12,56910.0,88.6509,89.0817,88.5044,88.8577,56910.0
2021-08-10 10:00:00,103.11,103.68,103.09,103.52,68744.0,88.8491,89.3403,88.8319,89.2024,68744.0
2021-08-10 10:30:00,103.55,103.92,103.52,103.91,47178.0,89.2282,89.5471,89.2024,89.5384,47178.0
2021-08-10 11:00:00,103.9,103.96,103.74,103.94,61257.0,89.5298,89.5815,89.392,89.5643,61257.0
2021-08-10 11:30:00,103.95,103.98,103.77,103.87,27227.0,89.5729,89.5988,89.4178,89.504,27227.0
2021-08-10 12:00:00,103.86,103.87,103.71,103.74,21760.0,89.4954,89.504,89.3661,89.392,21760.0
2021-08-10 12:30:00,103.74,103.92,103.73,103.91,16528.0,89.392,89.5471,89.3833,89.5384,16528.0
2021-08-10 13:00:00,103.9,104.01,103.89,103.98,33506.0,89.5298,89.6246,89.5212,89.5988,33506.0
2021-08-10 13:30:00,103.98,104.04,103.89,103.91,25710.0,89.5988,89.6505,89.5212,89.5384,25710.0
2021-08-10 14:00:00,103.92,104.0,103.84,103.9,23114.0,89.5471,89.616,89.4781,89.5298,23114.0
2021-08-10 14:30:00,103.93,104.07,103.92,104.01,15926.0,89.5557,89.6763,89.5471,89.6246,15926.0
2021-08-10 15:00:00,104.02,104.05,103.91,103.92,25021.0,89.6332,89.6591,89.5384,89.5471,25021.0
2021-08-10 15:30:00,103.92,104.09,103.87,104.03,202854.0,89.5471,89.6936,89.504,89.6418,202854.0
2021-08-11 09:30:00,104.2,104.68,104.2,104.49,58857.0,89.7883,90.2019,89.7883,90.0382,58857.0
2021-08-11 10:00:00,104.5,104.55,104.25,104.35,59647.0,90.0468,90.0899,89.8314,89.9176,59647.0
2021-08-11 10:30:00,104.35,104.63,104.26,104.58,35736.0,89.9176,90.1589,89.84,90.1158,35736.0
2021-08-11 11:00:00,104.57,104.67,104.5,104.5,32619.0,90.1072,90.1933,90.0468,90.0468,32619.0
2021-08-11 11:30:00,104.49,104.67,104.48,104.62,23703.0,90.0382,90.1933,90.0296,90.1502,23703.0
2021-08-11 12:00:00,104.64,104.81,104.6,104.73,33881.0,90.1675,90.314,90.133,90.245,33881.0
2021-08-11 12:30:00,104.71,104.85,104.64,104.82,20701.0,90.2278,90.3484,90.1675,90.3226,20701.0
2021-08-11 13:00:00,104.82,104.91,104.74,104.88,24058.0,90.3226,90.4001,90.2537,90.3743,24058.0
2021-08-11 13:30:00,104.88,104.96,104.85,104.87,24553.0,90.3743,90.4432,90.3484,90.3657,24553.0
2021-08-11 14:00:00,104.86,104.9,104.71,104.72,18783.0,90.3571,90.3915,90.2278,90.2364,18783.0
2021-08-11 14:30:00,104.71,104.75,104.67,104.7,17907.0,90.2278,90.2623,90.1933,90.2192,17907.0
2021-08-11 15:00:00,104.72,104.76,104.65,104.73,27691.0,90.2364,90.2709,90.1761,90.245,27691.0
2021-08-11 15:30:00,104.72,104.76,104.64,104.74,125422.0,90.2364,90.2709,90.1675,90.2537,125422.0
2021-08-12 09:30:00,104.88,104.91,104.27,104.35,62934.0,90.3743,90.4001,89.8487,89.9176,62934.0
2021-08-12 10:00:00,104.39,104.42,104.2,104.2,32928.0,89.9521,89.9779,89.7883,89.7883,32928.0
2021-08-12 10:30:00,104.18,104.32,104.17,104.19,19150.0,89.7711,89.8917,89.7625,89.7797,19150.0
2021-08-12 11:00:00,104.18,104.48,104.15,104.46,16000.0,89.7711,90.0296,89.7453,90.0124,16000.0
2021-08-12 11:30:00,104.4,104.48,104.3,104.46,18041.0,89.9607,90.0296,89.8745,90.0124,18041.0
2021-08-12 12:00:00,104.48,104.66,104.48,104.64,14885.0,90.0296,90.1847,90.0296,90.1675,14885.0
2021-08-12 12:30:00,104.6,104.63,104.5,104.6,17468.0,90.133,90.1589,90.0468,90.133,17468.0
2021-08-12 13:00:00,104.59,104.61,104.52,104.54,18251.0,90.1244,90.1416,90.0641,90.0813,18251.0
2021-08-12 13:30:00,104.53,104.66,104.49,104.61,19669.0,90.0727,90.1847,90.0382,90.1416,19669.0
2021-08-12 14:00:00,104.59,104.7,104.52,104.59,18563.0,90.1244,90.2192,90.0641,90.1244,18563.0
2021-08-12 14:30:00,104.59,104.61,104.45,104.49,41918.0,90.1244,90.1416,90.0038,90.0382,41918.0
2021-08-12 15:00:00,104.5,104.59,104.47,104.53,21385.0,90.0468,90.1244,90.021,90.0727,21385.0
2021-08-12 15:30:00,104.53,104.75,104.49,104.71,130062.0,90.0727,90.2623,90.0382,90.2278,130062.0
2021-08-13 09:30:00,104.79,105.1,104.72,104.91,41345.0,90.2967,90.5639,90.2364,90.4001,41345.0
2021-08-13 10:00:00,104.91,104.99,104.48,104.5,21636.0,90.4001,90.4691,90.0296,90.0468,21636.0
2021-08-13 10:30:00,104.55,104.6,104.4,104.58,14722.0,90.0899,90.133,89.9607,90.1158,14722.0
2021-08-13 11:00:00,104.61,104.68,104.49,104.65,16993.0,90.1416,90.2019,90.0382,90.1761,16993.0
2021-08-13 11:30:00,104.66,104.73,104.59,104.73,7409.0,90.1847,90.245,90.1244,90.245,7409.0
2021-08-13 12:00:00,104.74,104.79,104.65,104.72,10012.0,90.2537,90.2967,90.1761,90.2364,10012.0
2021-08-13 12:30:00,104.72,104.73,104.61,104.71,17253.0,90.2364,90.245,90.1416,90.2278,17253.0
2021-08-13 13:00:00,104.7,104.75,104.62,104.75,12339.0,90.2192,90.2623,90.1502,90.2623,12339.0
2021-08-13 13:30:00,104.75,104.79,104.72,104.76,15668.0,90.2623,90.2967,90.2364,90.2709,15668.0
2021-08-13 14:00:00,104.76,104.76,104.58,104.59,8332.0,90.2709,90.2709,90.1158,90.1244,8332.0
2021-08-13 14:30:00,104.58,104.59,104.48,104.53,13871.0,90.1158,90.1244,90.0296,90.0727,13871.0
2021-08-13 15:00:00,104.55,104.7,104.55,104.63,12606.0,90.0899,90.2192,90.0899,90.1589,12606.0
2021-08-13 15:30:00,104.63,104.75,104.6,104.75,83207.0,90.1589,90.2623,90.133,90.2623,83207.0
2021-08-16 09:30:00,104.25,104.43,103.64,103.77,60760.0,89.8314,89.9865,89.3058,89.4178,60760.0
2021-08-16 10:00:00,103.78,104.39,103.71,104.04,35712.0,89.4264,89.9521,89.3661,89.6505,35712.0
2021-08-16 10:30:00,104.12,104.21,103.95,103.96,21191.0,89.7194,89.797,89.5729,89.5815,21191.0
2021-08-16 11:00:00,103.92,104.12,103.88,104.04,18012.0,89.5471,89.7194,89.5126,89.6505,18012.0
2021-08-16 11:30:00,104.05,104.2,104.05,104.2,27693.0,89.6591,89.7883,89.6591,89.7883,27693.0
2021-08-16 12:00:00,104.19,104.2,104.13,104.17,10361.0,89.7797,89.7883,89.728,89.7625,10361.0
2021-08-16 12:30:00,104.18,104.23,104.12,104.22,6352.0,89.7711,89.8142,89.7194,89.8056,6352.0
2021-08-16 13:00:00,104.21,104.3,104.19,104.24,8857.0,89.797,89.8745,89.7797,89.8228,8857.0
2021-08-16 13:30:00,104.22,104.23,104.09,104.11,18470.0,89.8056,89.8142,89.6936,89.7108,18470.0
2021-08-16 14:00:00,104.13,104.18,104.11,104.16,15730.0,89.728,89.7711,89.7108,89.7539,15730.0
2021-08-16 14:30:00,104.15,104.19,104.07,104.17,10992.0,89.7453,89.7797,89.6763,89.7625,10992.0
2021-08-16 15:00:00,104.12,104.26,104.12,104.19,11932.0,89.7194,89.84,89.7194,89.7797,11932.0
2021-08-16 15:30:00,104.2,104.43,104.19,104.36,83014.0,89.7883,89.9865,89.7797,89.9262,83014.0
2021-08-17 09:30:00,103.86,103.86,103.44,103.54,60240.0,89.4954,89.4954,89.1335,89.2196,60240.0
2021-08-17 10:00:00,103.62,103.93,103.48,103.83,33399.0,89.2886,89.5557,89.1679,89.4695,33399.0
2021-08-17 10:30:00,103.85,103.85,103.49,103.65,37836.0,89.4867,89.4867,89.1765,89.3144,37836.0
2021-08-17 11:00:00,103.61,103.85,103.58,103.74,25929.0,89.2799,89.4867,89.2541,89.392,25929.0
2021-08-17 11:30:00,103.73,103.88,103.58,103.58,32404.0,89.3833,89.5126,89.2541,89.2541,32404.0
2021-08-17 12:00:00,103.59,103.59,103.38,103.48,21885.0,89.2627,89.2627,89.0817,89.1679,21885.0
2021-08-17 12:30:00,103.46,103.47,102.89,102.89,70585.0,89.1507,89.1593,88.6595,88.6595,70585.0
2021-08-17 13:00:00,102.87,103.03,102.85,103.02,42799.0,88.6423,88.7802,88.6251,88.7715,42799.0
2021-08-17 13:30:00,103.02,103.13,102.85,103.12,35554.0,88.7715,88.8663,88.6251,88.8577,35554.0
2021-08-17 14:00:00,103.17,103.3,103.14,103.26,32520.0,88.9008,89.0128,88.8749,88.9783,32520.0
2021-08-17 14:30:00,103.26,103.45,103.16,103.45,36001.0,88.9783,89.1421,88.8922,89.1421,36001.0
2021-08-17 15:00:00,103.45,103.54,103.32,103.41,43210.0,89.1421,89.2196,89.03,89.1076,43210.0
2021-08-17 15:30:00,103.41,103.63,103.38,103.62,184400.0,89.1076,89.2972,89.0817,89.2886,184400.0
2021-08-18 09:30:00,103.5,103.77,103.23,103.73,39743.0,89.1852,89.4178,88.9525,89.3833,39743.0
2021-08-18 10:00:00,103.73,103.9,103.7,103.77,37072.0,89.3833,89.5298,89.3575,89.4178,37072.0
2021-08-18 10:30:00,103.79,103.87,103.58,103.63,19343.0,89.435,89.504,89.2541,89.2972,19343.0
2021-08-18 11:00:00,103.63,103.77,103.51,103.58,24641.0,89.2972,89.4178,89.1938,89.2541,24641.0
2021-08-18 11:30:00,103.56,103.61,103.45,103.55,23357.0,89.2369,89.2799,89.1421,89.2282,23357.0
2021-08-18 12:00:00,103.53,103.57,103.31,103.33,26488.0,89.211,89.2455,89.0214,89.0387,26488.0
2021-08-18 12:30:00,103.34,103.46,103.31,103.4,20312.0,89.0473,89.1507,89.0214,89.099,20312.0
2021-08-18 13:00:00,103.4,103.48,103.26,103.42,16568.0,89.099,89.1679,88.9783,89.1162,16568.0
2021-08-18 13:30:00,103.4,103.46,103.34,103.4,12209.0,89.099,89.1507,89.0473,89.099,12209.0
2021-08-18 14:00:00,103.41,103.61,103.25,103.52,52233.0,89.1076,89.2799,88.9697,89.2024,52233.0
2021-08-18 14:30:00,103.55,103.72,103.55,103.7,79521.0,89.2282,89.3747,89.2282,89.3575,79521.0
2021-08-18 15:00:00,103.7,103.72,103.47,103.47,34911.0,89.3575,89.3747,89.1593,89.1593,34911.0
2021-08-18 15:30:00,103.48,103.52,103.22,103.29,189200.0,89.1679,89.2024,88.9439,89.0042,189200.0
2021-08-19 09:30:00,102.21,102.22,101.75,101.98,89927.0,88.0736,88.0822,87.6772,87.8754,89927.0
2021-08-19 10:00:00,101.95,102.03,101.66,101.72,72222.0,87.8495,87.9185,87.5996,87.6513,72222.0
2021-08-19 10:30:00,101.73,101.73,101.15,101.47,62168.0,87.66,87.66,87.1602,87.4359,62168.0
2021-08-19 11:00:00,101.5,101.51,101.28,101.41,64561.0,87.4618,87.4704,87.2722,87.3842,64561.0
2021-08-19 11:30:00,101.44,101.84,101.37,101.7,51087.0,87.4101,87.7547,87.3497,87.6341,51087.0
2021-08-19 12:00:00,101.71,101.76,101.56,101.63,30397.0,87.6427,87.6858,87.5135,87.5738,30397.0
2021-08-19 12:30:00,101.64,101.71,101.5,101.53,90087.0,87.5824,87.6427,87.4618,87.4876,90087.0
2021-08-19 13:00:00,101.51,101.51,101.32,101.35,25094.0,87.4704,87.4704,87.3067,87.3325,25094.0
2021-08-19 13:30:00,101.35,101.5,101.3,101.32,30600.0,87.3325,87.4618,87.2894,87.3067,30600.0
2021-08-19 14:00:00,101.32,101.47,101.25,101.25,29457.0,87.3067,87.4359,87.2463,87.2463,29457.0
2021-08-19 14:30:00,101.23,101.54,101.17,101.51,56424.0,87.2291,87.4962,87.1774,87.4704,56424.0
2021-08-19 15:00:00,101.55,101.87,101.55,101.85,36871.0,87.5049,87.7806,87.5049,87.7634,36871.0
2021-08-19 15:30:00,101.85,101.88,101.59,101.62,246684.0,87.7634,87.7892,87.5393,87.5652,246684.0
2021-08-20 09:30:00,101.05,101.45,100.77,101.22,64301.0,87.074,87.4187,86.8327,87.2205,64301.0
2021-08-20 10:00:00,101.2,101.6,101.19,101.51,45239.0,87.2033,87.5479,87.1946,87.4704,45239.0
2021-08-20 10:30:00,101.52,101.67,101.39,101.45,44696.0,87.479,87.6083,87.367,87.4187,44696.0
2021-08-20 11:00:00,101.45,101.78,101.45,101.65,33838.0,87.4187,87.703,87.4187,87.591,33838.0
2021-08-20 11:30:00,101.64,101.8,101.64,101.8,26638.0,87.5824,87.7203,87.5824,87.7203,26638.0
2021-08-20 12:00:00,101.81,102.19,101.81,102.19,40370.0,87.7289,88.0563,87.7289,88.0563,40370.0
2021-08-20 12:30:00,102.2,102.24,102.13,102.2,18654.0,88.065,88.0994,88.0046,88.065,18654.0
2021-08-20 13:00:00,102.2,102.37,102.19,102.28,21490.0,88.065,88.2114,88.0563,88.1339,21490.0
2021-08-20 13:30:00,102.28,102.51,102.28,102.45,46122.0,88.1339,88.3321,88.1339,88.2804,46122.0
2021-08-20 14:00:00,102.41,102.56,102.39,102.47,43766.0,88.2459,88.3752,88.2287,88.2976,43766.0
2021-08-20 14:30:00,102.45,102.56,102.37,102.56,49765.0,88.2804,88.3752,88.2114,88.3752,49765.0
2021-08-20 15:00:00,102.56,102.76,102.5,102.75,83256.0,88.3752,88.5475,88.3235,88.5389,83256.0
2021-08-20 15:30:00,102.75,102.76,102.61,102.68,138095.0,88.5389,88.5475,88.4182,88.4786,138095.0
2021-08-23 09:30:00,103.58,104.05,103.44,103.7,66468.0,89.2541,89.6591,89.1335,89.3575,66468.0
2021-08-23 10:00:00,103.67,103.94,103.55,103.77,27511.0,89.3316,89.5643,89.2282,89.4178,27511.0
2021-08-23 10:30:00,103.77,103.92,103.64,103.87,27997.0,89.4178,89.5471,89.3058,89.504,27997.0
2021-08-23 11:00:00,103.84,104.15,103.83,104.13,39633.0,89.4781,89.7453,89.4695,89.728,39633.0
2021-08-23 11:30:00,104.12,104.19,104.04,104.08,31387.0,89.7194,89.7797,89.6505,89.6849,31387.0
2021-08-23 12:00:00,104.09,104.19,104.09,104.14,36220.0,89.6936,89.7797,89.6936,89.7366,36220.0
2021-08-23 12:30:00,104.13,104.18,104.08,104.13,17474.0,89.728,89.7711,89.6849,89.728,17474.0
2021-08-23 13:00:00,104.12,104.2,104.08,104.08,17036.0,89.7194,89.7883,89.6849,89.6849,17036.0
2021-08-23 13:30:00,104.08,104.12,104.03,104.12,22389.0,89.6849,89.7194,89.6418,89.7194,22389.0
2021-08-23 14:00:00,104.11,104.18,104.01,104.14,26060.0,89.7108,89.7711,89.6246,89.7366,26060.0
2021-08-23 14:30:00,104.13,104.24,104.13,104.21,17084.0,89.728,89.8228,89.728,89.797,17084.0
2021-08-23 15:00:00,104.21,104.26,104.17,104.25,24674.0,89.797,89.84,89.7625,89.8314,24674.0
2021-08-23 15:30:00,104.25,104.26,104.1,104.17,202993.0,89.8314,89.84,89.7022,89.7625,202993.0
2021-08-24 09:30:00,104.24,104.61,103.87,104.51,80542.0,89.8228,90.1416,89.504,90.0555,80542.0
2021-08-24 10:00:00,104.52,104.64,104.24,104.63,32844.0,90.0641,90.1675,89.8228,90.1589,32844.0
2021-08-24 10:30:00,104.63,104.79,104.56,104.65,37178.0,90.1589,90.2967,90.0985,90.1761,37178.0
2021-08-24 11:00:00,104.66,104.79,104.56,104.6,25015.0,90.1847,90.2967,90.0985,90.133,25015.0
2021-08-24 11:30:00,104.6,104.63,104.48,104.51,24029.0,90.133,90.1589,90.0296,90.0555,24029.0
2021-08-24 12:00:00,104.51,104.55,104.46,104.5,28535.0,90.0555,90.0899,90.0124,90.0468,28535.0
2021-08-24 12:30:00,104.51,104.63,104.48,104.51,16624.0,90.0555,90.1589,90.0296,90.0555,16624.0
2021-08-24 13:00:00,104.49,104.61,104.47,104.57,31777.0,90.0382,90.1416,90.021,90.1072,31777.0
2021-08-24 13:30:00,104.59,104.69,104.57,104.63,33301.0,90.1244,90.2106,90.1072,90.1589,33301.0
2021-08-24 14:00:00,104.62,104.93,104.61,104.87,51448.0,90.1502,90.4174,90.1416,90.3657,51448.0
2021-08-24 14:30:00,104.87,104.93,104.8,104.88,65710.0,90.3657,90.4174,90.3054,90.3743,65710.0
2021-08-24 15:00:00,104.88,104.9,104.8,104.81,57616.0,90.3743,90.3915,90.3054,90.314,57616.0
2021-08-24 15:30:00,104.8,104.83,104.68,104.75,152517.0,90.3054,90.3312,90.2019,90.2623,152517.0
2021-08-25 09:30:00,104.86,105.61,104.68,105.61,173533.0,90.3571,91.0033,90.2019,91.0033,173533.0
2021-08-25 10:00:00,105.61,106.01,105.58,105.81,64193.0,91.0033,91.348,90.9775,91.1757,64193.0
2021-08-25 10:30:00,105.83,106.26,105.83,105.89,45015.0,91.1929,91.5634,91.1929,91.2446,45015.0
2021-08-25 11:00:00,105.9,106.05,105.85,106.04,28133.0,91.2532,91.3825,91.2101,91.3739,28133.0
2021-08-25 11:30:00,106.08,106.19,106.05,106.13,19594.0,91.4083,91.5031,91.3825,91.4514,19594.0
2021-08-25 12:00:00,106.14,106.23,106.02,106.19,22929.0,91.46,91.5376,91.3566,91.5031,22929.0
2021-08-25 12:30:00,106.2,106.4,105.03,105.17,543389.0,91.5117,91.6841,90.5035,90.6242,543389.0
2021-08-25 13:00:00,105.18,105.79,105.16,105.66,114647.0,90.6328,91.1584,90.6156,91.0464,114647.0
2021-08-25 13:30:00,105.65,105.93,105.6,105.81,44273.0,91.0378,91.2791,90.9947,91.1757,44273.0
2021-08-25 14:00:00,105.82,106.05,105.82,105.94,29614.0,91.1843,91.3825,91.1843,91.2877,29614.0
2021-08-25 14:30:00,105.94,106.04,105.87,106.01,31190.0,91.2877,91.3739,91.2274,91.348,31190.0
2021-08-25 15:00:00,105.99,106.0,105.89,105.9,26710.0,91.3308,91.3394,91.2446,91.2532,26710.0
2021-08-25 15:30:00,105.9,105.97,105.65,105.66,140168.0,91.2532,91.3135,91.0378,91.0464,140168.0
2021-08-26 09:30:00,105.63,106.03,105.31,105.74,106865.0,91.0206,91.3652,90.7448,91.1153,106865.0
2021-08-26 10:00:00,105.74,105.91,105.44,105.69,33541.0,91.1153,91.2618,90.8568,91.0723,33541.0
2021-08-26 10:30:00,105.62,105.64,105.27,105.29,40163.0,91.0119,91.0292,90.7103,90.7276,40163.0
2021-08-26 11:00:00,105.27,105.45,105.2,105.31,25889.0,90.7103,90.8655,90.65,90.7448,25889.0
2021-08-26 11:30:00,105.32,105.32,105.03,105.09,28469.0,90.7534,90.7534,90.5035,90.5552,28469.0
2021-08-26 12:00:00,105.1,105.11,104.87,105.05,39367.0,90.5639,90.5725,90.3657,90.5208,39367.0
2021-08-26 12:30:00,105.06,105.15,104.87,104.91,43086.0,90.5294,90.6069,90.3657,90.4001,43086.0
2021-08-26 13:00:00,104.91,104.91,104.55,104.59,27197.0,90.4001,90.4001,90.0899,90.1244,27197.0
2021-08-26 13:30:00,104.63,104.67,104.53,104.58,27818.0,90.1589,90.1933,90.0727,90.1158,27818.0
2021-08-26 14:00:00,104.58,104.59,104.46,104.52,23872.0,90.1158,90.1244,90.0124,90.0641,23872.0
2021-08-26 14:30:00,104.52,104.55,104.34,104.47,59802.0,90.0641,90.0899,89.909,90.021,59802.0
2021-08-26 15:00:00,104.46,104.53,104.38,104.48,47933.0,90.0124,90.0727,89.9434,90.0296,47933.0
2021-08-26 15:30:00,104.51,104.63,104.4,104.4,268142.0,90.0555,90.1589,89.9607,89.9607,268142.0
2021-08-27 09:30:00,104.49,104.74,103.92,104.58,106916.0,90.0382,90.2537,89.5471,90.1158,106916.0
2021-08-27 10:00:00,104.52,105.04,104.44,104.93,53290.0,90.0641,90.5122,89.9951,90.4174,53290.0
2021-08-27 10:30:00,104.95,105.11,104.91,105.0,27234.0,90.4346,90.5725,90.4001,90.4777,27234.0
2021-08-27 11:00:00,104.97,104.98,104.75,104.8,25215.0,90.4518,90.4605,90.2623,90.3054,25215.0
2021-08-27 11:30:00,104.79,105.03,104.79,104.94,21605.0,90.2967,90.5035,90.2967,90.426,21605.0
2021-08-27 12:00:00,104.96,104.99,104.87,104.89,20076.0,90.4432,90.4691,90.3657,90.3829,20076.0
2021-08-27 12:30:00,104.88,104.88,104.6,104.71,41086.0,90.3743,90.3743,90.133,90.2278,41086.0
2021-08-27 13:00:00,104.67,104.76,104.63,104.63,16388.0,90.1933,90.2709,90.1589,90.1589,16388.0
2021-08-27 13:30:00,104.64,104.64,104.4,104.4,20658.0,90.1675,90.1675,89.9607,89.9607,20658.0
2021-08-27 14:00:00,104.41,104.45,104.29,104.41,43256.0,89.9693,90.0038,89.8659,89.9693,43256.0
2021-08-27 14:30:00,104.41,104.48,104.3,104.32,38108.0,89.9693,90.0296,89.8745,89.8917,38108.0
2021-08-27 15:00:00,104.31,104.65,104.07,104.62,71731.0,89.8831,90.1761,89.6763,90.1502,71731.0
2021-08-27 15:30:00,104.64,104.94,104.61,104.73,194131.0,90.1675,90.426,90.1416,90.245,194131.0
2021-08-30 09:30:00,105.12,105.13,104.45,104.61,72143.0,90.5811,90.5897,90.0038,90.1416,72143.0
2021-08-30 10:00:00,104.58,104.6,104.35,104.52,45988.0,90.1158,90.133,89.9176,90.0641,45988.0
2021-08-30 10:30:00,104.49,104.76,104.45,104.68,30101.0,90.0382,90.2709,90.0038,90.2019,30101.0
2021-08-30 11:00:00,104.68,104.69,104.51,104.51,21352.0,90.2019,90.2106,90.0555,90.0555,21352.0
2021-08-30 11:30:00,104.52,104.55,104.38,104.43,20386.0,90.0641,90.0899,89.9434,89.9865,20386.0
2021-08-30 12:00:00,104.43,104.48,104.32,104.33,24160.0,89.9865,90.0296,89.8917,89.9004,24160.0
2021-08-30 12:30:00,104.34,104.35,104.08,104.18,31281.0,89.909,89.9176,89.6849,89.7711,31281.0
2021-08-30 13:00:00,104.21,104.34,104.19,104.28,21095.0,89.797,89.909,89.7797,89.8573,21095.0
2021-08-30 13:30:00,104.28,104.29,104.18,104.19,19454.0,89.8573,89.8659,89.7711,89.7797,19454.0
2021-08-30 14:00:00,104.2,104.27,104.17,104.17,24965.0,89.7883,89.8487,89.7625,89.7625,24965.0
2021-08-30 14:30:00,104.17,104.17,104.08,104.14,35180.0,89.7625,89.7625,89.6849,89.7366,35180.0
2021-08-30 15:00:00,104.13,104.16,103.98,104.03,45844.0,89.728,89.7539,89.5988,89.6418,45844.0
2021-08-30 15:30:00,104.03,104.1,103.95,103.98,167061.0,89.6418,89.7022,89.5729,89.5988,167061.0
2021-08-31 09:30:00,104.13,104.45,103.95,104.04,83716.0,89.728,90.0038,89.5729,89.6505,83716.0
2021-08-31 10:00:00,104.06,104.25,103.94,103.98,28268.0,89.6677,89.8314,89.5643,89.5988,28268.0
2021-08-31 10:30:00,104.0,104.07,103.93,103.97,21041.0,89.616,89.6763,89.5557,89.5901,21041.0
2021-08-31 11:00:00,104.0,104.19,104.0,104.06,24949.0,89.616,89.7797,89.616,89.6677,24949.0
2021-08-31 11:30:00,104.04,104.22,104.0,104.13,20737.0,89.6505,89.8056,89.616,89.728,20737.0
2021-08-31 12:00:00,104.06,104.12,103.77,103.78,87855.0,89.6677,89.7194,89.4178,89.4264,87855.0
2021-08-31 12:30:00,103.77,103.81,103.36,103.38,46379.0,89.4178,89.4523,89.0645,89.0817,46379.0
2021-08-31 13:00:00,103.38,103.38,103.07,103.14,51799.0,89.0817,89.0817,88.8146,88.8749,51799.0
2021-08-31 13:30:00,103.15,103.28,103.14,103.28,69113.0,88.8836,88.9956,88.8749,88.9956,69113.0
2021-08-31 14:00:00,103.28,103.31,103.1,103.1,43107.0,88.9956,89.0214,88.8405,88.8405,43107.0
2021-08-31 14:30:00,103.11,103.19,103.06,103.19,31562.0,88.8491,88.918,88.806,88.918,31562.0
2021-08-31 15:00:00,103.19,103.2,102.99,103.12,37108.0,88.918,88.9266,88.7457,88.8577,37108.0
2021-08-31 15:30:00,103.15,103.25,102.7,102.77,349599.0,88.8836,88.9697,88.4958,88.5561,349599.0
2021-09-01 09:30:00,103.14,103.22,102.38,102.4,88621.0,88.8749,88.9439,88.2201,88.2373,88621.0
2021-09-01 10:00:00,102.41,102.93,102.38,102.72,60055.0,88.2459,88.694,88.2201,88.513,60055.0
2021-09-01 10:30:00,102.8,102.98,102.58,102.95,58519.0,88.582,88.7371,88.3924,88.7112,58519.0
2021-09-01 11:00:00,102.94,102.95,102.49,102.54,40103.0,88.7026,88.7112,88.3148,88.3579,40103.0
2021-09-01 11:30:00,102.56,102.57,102.34,102.39,25629.0,88.3752,88.3838,88.1856,88.2287,25629.0
2021-09-01 12:00:00,102.41,102.62,102.36,102.6,21095.0,88.2459,88.4269,88.2028,88.4096,21095.0
2021-09-01 12:30:00,102.61,102.74,102.54,102.57,21677.0,88.4182,88.5303,88.3579,88.3838,21677.0
2021-09-01 13:00:00,102.59,102.7,102.56,102.69,19293.0,88.401,88.4958,88.3752,88.4872,19293.0
2021-09-01 13:30:00,102.7,102.71,102.63,102.68,23718.0,88.4958,88.5044,88.4355,88.4786,23718.0
2021-09-01 14:00:00,102.69,102.72,102.53,102.61,25594.0,88.4872,88.513,88.3493,88.4182,25594.0
2021-09-01 14:30:00,102.58,102.61,102.54,102.58,25210.0,88.3924,88.4182,88.3579,88.3924,25210.0
2021-09-01 15:00:00,102.58,102.64,102.48,102.59,36942.0,88.3924,88.4441,88.3062,88.401,36942.0
2021-09-01 15:30:00,102.6,102.62,102.45,102.57,147495.0,88.4096,88.4269,88.2804,88.3838,147495.0
2021-09-02 09:30:00,102.89,103.07,102.74,102.88,52040.0,88.6595,88.8146,88.5303,88.6509,52040.0
2021-09-02 10:00:00,102.94,102.96,102.7,102.89,18287.0,88.7026,88.7198,88.4958,88.6595,18287.0
2021-09-02 10:30:00,102.93,103.06,102.92,103.03,29550.0,88.694,88.806,88.6854,88.7802,29550.0
2021-09-02 11:00:00,103.04,103.15,103.01,103.06,16573.0,88.7888,88.8836,88.7629,88.806,16573.0
2021-09-02 11:30:00,103.1,103.15,103.0,103.13,17790.0,88.8405,88.8836,88.7543,88.8663,17790.0
2021-09-02 12:00:00,103.12,103.18,103.07,103.16,12818.0,88.8577,88.9094,88.8146,88.8922,12818.0
2021-09-02 12:30:00,103.18,103.4,103.14,103.38,15742.0,88.9094,89.099,88.8749,89.0817,15742.0
2021-09-02 13:00:00,103.36,103.37,103.28,103.29,11294.0,89.0645,89.0731,88.9956,89.0042,11294.0
2021-09-02 13:30:00,103.31,103.42,103.31,103.39,22425.0,89.0214,89.1162,89.0214,89.0904,22425.0
2021-09-02 14:00:00,103.39,103.45,103.28,103.31,18107.0,89.0904,89.1421,88.9956,89.0214,18107.0
2021-09-02 14:30:00,103.31,103.42,103.25,103.38,12333.0,89.0214,89.1162,88.9697,89.0817,12333.0
2021-09-02 15:00:00,103.39,103.39,103.3,103.32,17291.0,89.0904,89.0904,89.0128,89.03,17291.0
2021-09-02 15:30:00,103.32,103.34,103.18,103.3,141053.0,89.03,89.0473,88.9094,89.0128,141053.0
2021-09-03 09:30:00,103.43,103.55,103.1,103.19,59533.0,89.1248,89.2282,88.8405,88.918,59533.0
2021-09-03 10:00:00,103.15,103.33,103.01,103.16,32729.0,88.8836,89.0387,88.7629,88.8922,32729.0
2021-09-03 10:30:00,103.11,103.29,103.08,103.28,23231.0,88.8491,89.0042,88.8232,88.9956,23231.0
2021-09-03 11:00:00,103.32,103.48,103.23,103.33,19449.0,89.03,89.1679,88.9525,89.0387,19449.0
2021-09-03 11:30:00,103.28,103.28,103.14,103.15,6708.0,88.9956,88.9956,88.8749,88.8836,6708.0
2021-09-03 12:00:00,103.14,103.33,103.09,103.31,13406.0,88.8749,89.0387,88.8319,89.0214,13406.0
2021-09-03 12:30:00,103.33,103.35,103.26,103.33,15473.0,89.0387,89.0559,88.9783,89.0387,15473.0
2021-09-03 13:00:00,103.34,103.43,103.31,103.41,20008.0,89.0473,89.1248,89.0214,89.1076,20008.0
2021-09-03 13:30:00,103.42,103.55,103.39,103.53,18094.0,89.1162,89.2282,89.0904,89.211,18094.0
2021-09-03 14:00:00,103.54,103.61,103.49,103.49,20933.0,89.2196,89.2799,89.1765,89.1765,20933.0
2021-09-03 14:30:00,103.5,103.55,103.47,103.51,14521.0,89.1852,89.2282,89.1593,89.1938,14521.0
2021-09-03 15:00:00,103.51,103.52,103.41,103.41,20825.0,89.1938,89.2024,89.1076,89.1076,20825.0
2021-09-03 15:30:00,103.42,103.49,103.35,103.4,79514.0,89.1162,89.1765,89.0559,89.099,79514.0
2021-09-07 09:30:00,103.18,103.32,102.75,103.16,90812.0,88.9094,89.03,88.5389,88.8922,90812.0
2021-09-07 10:00:00,103.18,103.31,103.08,103.31,32205.0,88.9094,89.0214,88.8232,89.0214,32205.0
2021-09-07 10:30:00,103.3,103.52,103.2,103.3,36927.0,89.0128,89.2024,88.9266,89.0128,36927.0
2021-09-07 11:00:00,103.3,103.41,103.26,103.37,20414.0,89.0128,89.1076,88.9783,89.0731,20414.0
2021-09-07 11:30:00,103.37,103.49,103.2,103.21,13486.0,89.0731,89.1765,88.9266,88.9353,13486.0
2021-09-07 12:00:00,103.22,103.22,103.06,103.06,24880.0,88.9439,88.9439,88.806,88.806,24880.0
2021-09-07 12:30:00,103.07,103.19,103.01,103.18,19401.0,88.8146,88.918,88.7629,88.9094,19401.0
2021-09-07 13:00:00,103.18,103.2,103.06,103.06,17265.0,88.9094,88.9266,88.806,88.806,17265.0
2021-09-07 13:30:00,103.05,103.07,102.97,102.99,14472.0,88.7974,88.8146,88.7285,88.7457,14472.0
2021-09-07 14:00:00,102.98,103.0,102.86,102.88,23879.0,88.7371,88.7543,88.6337,88.6509,23879.0
2021-09-07 14:30:00,102.87,102.87,102.71,102.72,40613.0,88.6423,88.6423,88.5044,88.513,40613.0
2021-09-07 15:00:00,102.72,102.87,102.72,102.76,48431.0,88.513,88.6423,88.513,88.5475,48431.0
2021-09-07 15:30:00,102.76,102.86,102.66,102.66,151556.0,88.5475,88.6337,88.4613,88.4613,151556.0
2021-09-08 09:30:00,102.6,103.01,102.38,102.87,50478.0,88.4096,88.7629,88.2201,88.6423,50478.0
2021-09-08 10:00:00,102.83,103.04,102.63,102.63,35722.0,88.6078,88.7888,88.4355,88.4355,35722.0
2021-09-08 10:30:00,102.66,102.66,102.02,102.12,45501.0,88.4613,88.4613,87.9098,87.996,45501.0
2021-09-08 11:00:00,102.11,102.25,102.03,102.21,32039.0,87.9874,88.108,87.9185,88.0736,32039.0
2021-09-08 11:30:00,102.21,102.29,102.13,102.21,24024.0,88.0736,88.1425,88.0046,88.0736,24024.0
2021-09-08 12:00:00,102.22,102.54,102.18,102.49,25027.0,88.0822,88.3579,88.0477,88.3148,25027.0
2021-09-08 12:30:00,102.49,102.49,102.24,102.25,39980.0,88.3148,88.3148,88.0994,88.108,39980.0
2021-09-08 13:00:00,102.22,102.3,102.13,102.28,16953.0,88.0822,88.1511,88.0046,88.1339,16953.0
2021-09-08 13:30:00,102.29,102.37,102.16,102.17,11127.0,88.1425,88.2114,88.0305,88.0391,11127.0
2021-09-08 14:00:00,102.16,102.25,102.06,102.09,20804.0,88.0305,88.108,87.9443,87.9702,20804.0
2021-09-08 14:30:00,102.09,102.11,102.01,102.08,6896.0,87.9702,87.9874,87.9012,87.9615,6896.0
2021-09-08 15:00:00,102.06,102.13,102.01,102.02,18309.0,87.9443,88.0046,87.9012,87.9098,18309.0
2021-09-08 15:30:00,102.02,102.07,101.93,101.93,154466.0,87.9098,87.9529,87.8323,87.8323,154466.0
2021-09-09 09:30:00,101.91,102.82,101.9,102.78,88247.0,87.8151,88.5992,87.8064,88.5647,88247.0
2021-09-09 10:00:00,102.8,103.01,102.79,102.95,57771.0,88.582,88.7629,88.5734,88.7112,57771.0
2021-09-09 10:30:00,102.96,103.07,102.87,102.94,26941.0,88.7198,88.8146,88.6423,88.7026,26941.0
2021-09-09 11:00:00,102.95,103.05,102.68,102.68,24419.0,88.7112,88.7974,88.4786,88.4786,24419.0
2021-09-09 11:30:00,102.72,102.93,102.68,102.93,12857.0,88.513,88.694,88.4786,88.694,12857.0
2021-09-09 12:00:00,102.96,102.98,102.8,102.97,28403.0,88.7198,88.7371,88.582,88.7285,28403.0
2021-09-09 12:30:00,102.97,103.08,102.92,102.98,13369.0,88.7285,88.8232,88.6854,88.7371,13369.0
2021-09-09 13:00:00,103.02,103.12,102.76,102.82,24026.0,88.7715,88.8577,88.5475,88.5992,24026.0
2021-09-09 13:30:00,102.8,102.8,102.65,102.67,13975.0,88.582,88.582,88.4527,88.4699,13975.0
2021-09-09 14:00:00,102.66,102.71,102.49,102.69,20778.0,88.4613,88.5044,88.3148,88.4872,20778.0
2021-09-09 14:30:00,102.7,102.83,102.63,102.82,16436.0,88.4958,88.6078,88.4355,88.5992,16436.0
2021-09-09 15:00:00,102.82,102.86,102.69,102.73,19966.0,88.5992,88.6337,88.4872,88.5216,19966.0
2021-09-09 15:30:00,102.67,102.79,102.59,102.62,98921.0,88.4699,88.5734,88.401,88.4269,98921.0
2021-09-10 09:30:00,103.3,103.38,102.66,102.76,47578.0,89.0128,89.0817,88.4613,88.5475,47578.0
2021-09-10 10:00:00,102.73,102.89,102.65,102.89,34951.0,88.5216,88.6595,88.4527,88.6595,34951.0
2021-09-10 10:30:00,102.88,102.9,102.53,102.63,53499.0,88.6509,88.6681,88.3493,88.4355,53499.0
2021-09-10 11:00:00,102.64,102.66,102.42,102.43,20503.0,88.4441,88.4613,88.2545,88.2631,20503.0
2021-09-10 11:30:00,102.41,102.58,102.39,102.47,28229.0,88.2459,88.3924,88.2287,88.2976,28229.0
2021-09-10 12:00:00,102.47,102.73,102.42,102.73,19870.0,88.2976,88.5216,88.2545,88.5216,19870.0
2021-09-10 12:30:00,102.73,102.82,102.7,102.75,17922.0,88.5216,88.5992,88.4958,88.5389,17922.0
2021-09-10 13:00:00,102.76,102.81,102.7,102.72,9298.0,88.5475,88.5906,88.4958,88.513,9298.0
2021-09-10 13:30:00,102.74,102.77,102.59,102.63,13589.0,88.5303,88.5561,88.401,88.4355,13589.0
2021-09-10 14:00:00,102.64,102.66,102.51,102.52,15658.0,88.4441,88.4613,88.3321,88.3407,15658.0
2021-09-10 14:30:00,102.51,102.63,102.5,102.62,15370.0,88.3321,88.4355,88.3235,88.4269,15370.0
2021-09-10 15:00:00,102.62,102.62,102.44,102.47,14999.0,88.4269,88.4269,88.2718,88.2976,14999.0
2021-09-10 15:30:00,102.47,102.47,102.22,102.22,104272.0,88.2976,88.2976,88.0822,88.0822,104272.0
2021-09-13 09:30:00,102.56,103.3,102.56,102.79,78801.0,88.3752,89.0128,88.3752,88.5734,78801.0
2021-09-13 10:00:00,102.78,102.8,102.37,102.64,40390.0,88.5647,88.582,88.2114,88.4441,40390.0
2021-09-13 10:30:00,102.65,102.73,102.5,102.68,25649.0,88.4527,88.5216,88.3235,88.4786,25649.0
2021-09-13 11:00:00,102.7,102.76,102.43,102.56,27298.0,88.4958,88.5475,88.2631,88.3752,27298.0
2021-09-13 11:30:00,102.59,102.67,102.48,102.5,15568.0,88.401,88.4699,88.3062,88.3235,15568.0
2021-09-13 12:00:00,102.44,102.54,102.33,102.33,21696.0,88.2718,88.3579,88.177,88.177,21696.0
2021-09-13 12:30:00,102.34,102.39,102.13,102.2,30827.0,88.1856,88.2287,88.0046,88.065,30827.0
2021-09-13 13:00:00,102.19,102.25,102.07,102.07,23956.0,88.0563,88.108,87.9529,87.9529,23956.0
2021-09-13 13:30:00,102.07,102.1,102.0,102.05,30627.0,87.9529,87.9788,87.8926,87.9357,30627.0
2021-09-13 14:00:00,102.05,102.12,101.89,101.9,28049.0,87.9357,87.996,87.7978,87.8064,28049.0
2021-09-13 14:30:00,101.9,101.93,101.77,101.92,17411.0,87.8064,87.8323,87.6944,87.8237,17411.0
2021-09-13 15:00:00,101.86,102.03,101.8,102.03,30327.0,87.772,87.9185,87.7203,87.9185,30327.0
2021-09-13 15:30:00,102.02,102.14,101.98,102.1,126660.0,87.9098,88.0133,87.8754,87.9788,126660.0
2021-09-14 09:30:00,102.53,102.63,102.21,102.22,61708.0,88.3493,88.4355,88.0736,88.0822,61708.0
2021-09-14 10:00:00,102.12,102.27,101.98,102.09,45670.0,87.996,88.1253,87.8754,87.9702,45670.0
2021-09-14 10:30:00,102.05,102.08,101.7,101.79,29807.0,87.9357,87.9615,87.6341,87.7117,29807.0
2021-09-14 11:00:00,101.78,101.82,101.64,101.72,29146.0,87.703,87.7375,87.5824,87.6513,29146.0
2021-09-14 11:30:00,101.73,101.84,101.67,101.83,21602.0,87.66,87.7547,87.6083,87.7461,21602.0
2021-09-14 12:00:00,101.84,102.0,101.83,101.91,18862.0,87.7547,87.8926,87.7461,87.8151,18862.0
2021-09-14 12:30:00,101.89,101.94,101.66,101.67,21576.0,87.7978,87.8409,87.5996,87.6083,21576.0
2021-09-14 13:00:00,101.67,101.69,101.53,101.58,30793.0,87.6083,87.6255,87.4876,87.5307,30793.0
2021-09-14 13:30:00,101.55,101.6,101.46,101.49,21775.0,87.5049,87.5479,87.4273,87.4532,21775.0
2021-09-14 14:00:00,101.5,101.51,101.34,101.34,18853.0,87.4618,87.4704,87.3239,87.3239,18853.0
2021-09-14 14:30:00,101.33,101.36,101.17,101.24,26981.0,87.3153,87.3411,87.1774,87.2377,26981.0
2021-09-14 15:00:00,101.23,101.33,101.2,101.21,33583.0,87.2291,87.3153,87.2033,87.2119,33583.0
2021-09-14 15:30:00,101.21,101.3,101.14,101.3,134229.0,87.2119,87.2894,87.1516,87.2894,134229.0
2021-09-15 09:30:00,101.45,101.81,101.14,101.64,71327.0,87.4187,87.7289,87.1516,87.5824,71327.0
2021-09-15 10:00:00,101.62,101.66,101.38,101.44,75068.0,87.5652,87.5996,87.3584,87.4101,75068.0
2021-09-15 10:30:00,101.45,101.57,101.35,101.48,84634.0,87.4187,87.5221,87.3325,87.4445,84634.0
2021-09-15 11:00:00,101.55,101.75,101.46,101.74,29788.0,87.5049,87.6772,87.4273,87.6686,29788.0
2021-09-15 11:30:00,101.7,101.73,101.55,101.63,15695.0,87.6341,87.66,87.5049,87.5738,15695.0
2021-09-15 12:00:00,101.61,101.98,101.54,101.92,67340.0,87.5566,87.8754,87.4962,87.8237,67340.0
2021-09-15 12:30:00,101.92,102.24,101.88,102.24,31670.0,87.8237,88.0994,87.7892,88.0994,31670.0
2021-09-15 13:00:00,102.25,102.36,102.15,102.31,22661.0,88.108,88.2028,88.0219,88.1597,22661.0
2021-09-15 13:30:00,102.3,102.47,102.3,102.45,18630.0,88.1511,88.2976,88.1511,88.2804,18630.0
2021-09-15 14:00:00,102.43,102.6,102.41,102.51,50080.0,88.2631,88.4096,88.2459,88.3321,50080.0
2021-09-15 14:30:00,102.49,102.64,102.46,102.57,24295.0,88.3148,88.4441,88.289,88.3838,24295.0
2021-09-15 15:00:00,102.57,102.76,102.52,102.66,56133.0,88.3838,88.5475,88.3407,88.4613,56133.0
2021-09-15 15:30:00,102.67,102.74,102.58,102.61,154866.0,88.4699,88.5303,88.3924,88.4182,154866.0
2021-09-16 09:30:00,102.66,102.93,102.36,102.39,81690.0,88.4613,88.694,88.2028,88.2287,81690.0
2021-09-16 10:00:00,102.37,102.41,102.07,102.14,56093.0,88.2114,88.2459,87.9529,88.0133,56093.0
2021-09-16 10:30:00,102.13,102.21,101.68,101.73,52437.0,88.0046,88.0736,87.6169,87.66,52437.0
2021-09-16 11:00:00,101.75,101.99,101.73,101.82,40402.0,87.6772,87.884,87.66,87.7375,40402.0
2021-09-16 11:30:00,101.83,101.93,101.81,101.85,24438.0,87.7461,87.8323,87.7289,87.7634,24438.0
2021-09-16 12:00:00,101.84,101.97,101.71,101.85,47073.0,87.7547,87.8668,87.6427,87.7634,47073.0
2021-09-16 12:30:00,101.88,101.98,101.86,101.92,18623.0,87.7892,87.8754,87.772,87.8237,18623.0
2021-09-16 13:00:00,101.9,102.01,101.83,101.93,29098.0,87.8064,87.9012,87.7461,87.8323,29098.0
2021-09-16 13:30:00,101.93,102.04,101.87,102.02,21339.0,87.8323,87.9271,87.7806,87.9098,21339.0
2021-09-16 14:00:00,102.02,102.21,102.01,102.21,18608.0,87.9098,88.0736,87.9012,88.0736,18608.0
2021-09-16 14:30:00,102.22,102.32,102.21,102.31,31454.0,88.0822,88.1684,88.0736,88.1597,31454.0
2021-09-16 15:00:00,102.31,102.44,102.31,102.33,37077.0,88.1597,88.2718,88.1597,88.177,37077.0
2021-09-16 15:30:00,102.32,102.42,102.11,102.18,121348.0,88.1684,88.2545,87.9874,88.0477,121348.0
2021-09-17 09:30:00,101.65,102.17,101.26,101.32,103007.0,87.591,88.0391,87.255,87.3067,103007.0
2021-09-17 10:00:00,101.34,101.41,100.96,101.16,91478.0,87.3239,87.3842,86.9965,87.1688,91478.0
2021-09-17 10:30:00,101.12,101.12,100.61,100.73,42028.0,87.1343,87.1343,86.6949,86.7983,42028.0
2021-09-17 11:00:00,100.71,100.79,100.49,100.61,44012.0,86.781,86.85,86.5915,86.6949,44012.0
2021-09-17 11:30:00,100.6,100.8,100.53,100.79,31015.0,86.6862,86.8586,86.6259,86.85,31015.0
2021-09-17 12:00:00,100.79,100.87,100.71,100.75,36473.0,86.85,86.9189,86.781,86.8155,36473.0
2021-09-17 12:30:00,100.76,100.96,100.76,100.92,69040.0,86.8241,86.9965,86.8241,86.962,69040.0
2021-09-17 13:00:00,100.93,100.94,100.63,100.68,29294.0,86.9706,86.9792,86.7121,86.7552,29294.0
2021-09-17 13:30:00,100.66,100.69,100.45,100.51,27366.0,86.7379,86.7638,86.557,86.6087,27366.0
2021-09-17 14:00:00,100.51,100.55,100.39,100.4,35368.0,86.6087,86.6432,86.5053,86.5139,35368.0
2021-09-17 14:30:00,100.39,100.59,100.35,100.46,26339.0,86.5053,86.6776,86.4708,86.5656,26339.0
2021-09-17 15:00:00,100.48,100.51,100.27,100.27,48854.0,86.5828,86.6087,86.4019,86.4019,48854.0
2021-09-17 15:30:00,100.26,100.29,100.1,100.11,345464.0,86.3933,86.4191,86.2554,86.264,345464.0
2021-09-20 09:30:00,98.52,98.63,97.72,98.54,185282.0,84.8939,84.9887,84.2046,84.9112,185282.0
2021-09-20 10:00:00,98.49,98.61,97.97,98.18,104438.0,84.8681,84.9715,84.42,84.6009,104438.0
2021-09-20 10:30:00,98.15,98.3,97.98,97.99,56348.0,84.5751,84.7044,84.4286,84.4372,56348.0
2021-09-20 11:00:00,98.01,98.19,97.95,98.14,43191.0,84.4545,84.6096,84.4028,84.5665,43191.0
2021-09-20 11:30:00,98.14,98.15,97.54,97.62,62104.0,84.5665,84.5751,84.0495,84.1184,62104.0
2021-09-20 12:00:00,97.63,97.63,97.13,97.27,44840.0,84.127,84.127,83.6962,83.8168,44840.0
2021-09-20 12:30:00,97.25,97.32,96.92,96.97,79041.0,83.7996,83.8599,83.5152,83.5583,79041.0
2021-09-20 13:00:00,96.99,97.27,96.85,97.26,59731.0,83.5755,83.8168,83.4549,83.8082,59731.0
2021-09-20 13:30:00,97.22,97.4,97.15,97.32,57547.0,83.7737,83.9288,83.7134,83.8599,57547.0
2021-09-20 14:00:00,97.33,97.42,97.14,97.24,56237.0,83.8685,83.9461,83.7048,83.791,56237.0
2021-09-20 14:30:00,97.25,97.48,97.19,97.37,56343.0,83.7996,83.9978,83.7479,83.903,56343.0
2021-09-20 15:00:00,97.37,97.63,97.18,97.63,82478.0,83.903,84.127,83.7393,84.127,82478.0
2021-09-20 15:30:00,97.63,98.36,97.61,98.29,300283.0,84.127,84.7561,84.1098,84.6957,300283.0
2021-09-21 09:30:00,98.9,99.11,98.6,98.84,110094.0,85.2214,85.4023,84.9629,85.1697,110094.0
2021-09-21 10:00:00,98.85,98.85,98.17,98.31,43614.0,85.1783,85.1783,84.5923,84.713,43614.0
2021-09-21 10:30:00,98.3,98.36,97.89,97.95,42828.0,84.7044,84.7561,84.3511,84.4028,42828.0
2021-09-21 11:00:00,97.93,98.25,97.86,98.0,51920.0,84.3855,84.6613,84.3252,84.4458,51920.0
2021-09-21 11:30:00,98.07,98.41,98.05,98.37,24609.0,84.5062,84.7991,84.4889,84.7647,24609.0
2021-09-21 12:00:00,98.38,98.52,98.38,98.41,26714.0,84.7733,84.8939,84.7733,84.7991,26714.0
2021-09-21 12:30:00,98.41,98.5,98.27,98.41,31450.0,84.7991,84.8767,84.6785,84.7991,31450.0
2021-09-21 13:00:00,98.41,98.43,98.16,98.19,25193.0,84.7991,84.8164,84.5837,84.6096,25193.0
2021-09-21 13:30:00,98.19,98.19,97.95,98.02,34612.0,84.6096,84.6096,84.4028,84.4631,34612.0
2021-09-21 14:00:00,98.04,98.12,97.81,97.81,39045.0,84.4803,84.5492,84.2821,84.2821,39045.0
2021-09-21 14:30:00,97.81,98.0,97.76,97.98,38825.0,84.2821,84.4458,84.239,84.4286,38825.0
2021-09-21 15:00:00,98.0,98.25,97.96,98.18,42780.0,84.4458,84.6613,84.4114,84.6009,42780.0
2021-09-21 15:30:00,98.18,98.21,97.83,97.85,134789.0,84.6009,84.6268,84.2994,84.3166,134789.0
2021-09-22 09:30:00,98.46,98.83,98.34,98.77,105840.0,84.8422,85.161,84.7388,85.1093,105840.0
2021-09-22 10:00:00,98.78,98.95,98.73,98.82,43624.0,85.118,85.2645,85.0749,85.1524,43624.0
2021-09-22 10:30:00,98.8,99.07,98.77,99.04,32797.0,85.1352,85.3679,85.1093,85.342,32797.0
2021-09-22 11:00:00,99.06,99.23,99.06,99.19,21619.0,85.3592,85.5057,85.3592,85.4713,21619.0
2021-09-22 11:30:00,99.19,99.24,99.06,99.23,38432.0,85.4713,85.5143,85.3592,85.5057,38432.0
2021-09-22 12:00:00,99.21,99.33,99.2,99.3,15877.0,85.4885,85.5919,85.4799,85.566,15877.0
2021-09-22 12:30:00,99.33,99.34,99.16,99.18,11669.0,85.5919,85.6005,85.4454,85.4626,11669.0
2021-09-22 13:00:00,99.16,99.16,99.01,99.03,18661.0,85.4454,85.4454,85.3162,85.3334,18661.0
2021-09-22 13:30:00,99.0,99.1,98.97,99.08,23013.0,85.3075,85.3937,85.2817,85.3765,23013.0
2021-09-22 14:00:00,99.03,99.59,98.89,99.56,68140.0,85.3334,85.8159,85.2128,85.7901,68140.0
2021-09-22 14:30:00,99.56,99.63,98.9,99.14,81226.0,85.7901,85.8504,85.2214,85.4282,81226.0
2021-09-22 15:00:00,99.15,99.6,99.0,99.54,49952.0,85.4368,85.8246,85.3075,85.7729,49952.0
2021-09-22 15:30:00,99.54,99.59,98.95,98.99,188079.0,85.7729,85.8159,85.2645,85.2989,188079.0
2021-09-23 09:30:00,100.07,100.9,99.81,100.74,94494.0,86.2295,86.9448,86.0055,86.8069,94494.0
2021-09-23 10:00:00,100.74,101.04,100.72,100.92,51314.0,86.8069,87.0654,86.7896,86.962,51314.0
2021-09-23 10:30:00,100.92,101.02,100.82,100.94,50197.0,86.962,87.0482,86.8758,86.9792,50197.0
2021-09-23 11:00:00,100.93,100.94,100.8,100.9,57895.0,86.9706,86.9792,86.8586,86.9448,57895.0
2021-09-23 11:30:00,100.88,101.0,100.81,100.91,27470.0,86.9275,87.0309,86.8672,86.9534,27470.0
2021-09-23 12:00:00,100.91,100.93,100.79,100.92,27123.0,86.9534,86.9706,86.85,86.962,27123.0
2021-09-23 12:30:00,100.93,100.94,100.83,100.87,22572.0,86.9706,86.9792,86.8844,86.9189,22572.0
2021-09-23 13:00:00,100.88,101.06,100.85,101.04,20734.0,86.9275,87.0826,86.9017,87.0654,20734.0
2021-09-23 13:30:00,101.05,101.26,101.05,101.24,39664.0,87.074,87.255,87.074,87.2377,39664.0
2021-09-23 14:00:00,101.23,101.27,101.16,101.21,37561.0,87.2291,87.2636,87.1688,87.2119,37561.0
2021-09-23 14:30:00,101.22,101.24,101.15,101.19,43937.0,87.2205,87.2377,87.1602,87.1946,43937.0
2021-09-23 15:00:00,101.2,101.22,101.07,101.18,48558.0,87.2033,87.2205,87.0912,87.186,48558.0
2021-09-23 15:30:00,101.15,101.27,101.14,101.17,234173.0,87.1602,87.2636,87.1516,87.1774,234173.0
2021-09-24 09:30:00,101.06,101.2,100.71,101.0,81542.0,87.0826,87.2033,86.781,87.0309,81542.0
2021-09-24 10:00:00,101.0,101.2,100.79,100.8,33605.0,87.0309,87.2033,86.85,86.8586,33605.0
2021-09-24 10:30:00,100.76,100.76,100.45,100.6,25931.0,86.8241,86.8241,86.557,86.6862,25931.0
2021-09-24 11:00:00,100.62,100.75,100.58,100.61,15538.0,86.7035,86.8155,86.669,86.6949,15538.0
2021-09-24 11:30:00,100.64,100.79,100.54,100.79,10870.0,86.7207,86.85,86.6345,86.85,10870.0
2021-09-24 12:00:00,100.74,100.99,100.74,100.94,21878.0,86.8069,87.0223,86.8069,86.9792,21878.0
2021-09-24 12:30:00,100.95,101.04,100.87,100.88,19099.0,86.9878,87.0654,86.9189,86.9275,19099.0
2021-09-24 13:00:00,100.89,100.97,100.84,100.94,62472.0,86.9361,87.0051,86.8931,86.9792,62472.0
2021-09-24 13:30:00,100.94,100.99,100.84,100.85,21361.0,86.9792,87.0223,86.8931,86.9017,21361.0
2021-09-24 14:00:00,100.86,100.87,100.8,100.84,21606.0,86.9103,86.9189,86.8586,86.8931,21606.0
2021-09-24 14:30:00,100.84,101.0,100.84,101.0,16117.0,86.8931,87.0309,86.8931,87.0309,16117.0
2021-09-24 15:00:00,100.94,100.98,100.88,100.97,21970.0,86.9792,87.0137,86.9275,87.0051,21970.0
2021-09-24 15:30:00,100.98,101.12,100.93,101.07,123856.0,87.0137,87.1343,86.9706,87.0912,123856.0
2021-09-27 09:30:00,101.21,101.6,101.21,101.46,110196.0,87.2119,87.5479,87.2119,87.4273,110196.0
2021-09-27 10:00:00,101.45,101.56,101.3,101.56,32571.0,87.4187,87.5135,87.2894,87.5135,32571.0
2021-09-27 10:30:00,101.56,101.56,101.36,101.39,22583.0,87.5135,87.5135,87.3411,87.367,22583.0
2021-09-27 11:00:00,101.39,101.46,101.25,101.29,24967.0,87.367,87.4273,87.2463,87.2808,24967.0
2021-09-27 11:30:00,101.28,101.38,101.23,101.32,19164.0,87.2722,87.3584,87.2291,87.3067,19164.0
2021-09-27 12:00:00,101.32,101.47,101.28,101.47,24906.0,87.3067,87.4359,87.2722,87.4359,24906.0
2021-09-27 12:30:00,101.47,101.56,101.43,101.47,21562.0,87.4359,87.5135,87.4014,87.4359,21562.0
2021-09-27 13:00:00,101.45,101.64,101.44,101.63,23539.0,87.4187,87.5824,87.4101,87.5738,23539.0
2021-09-27 13:30:00,101.6,101.62,101.51,101.59,14199.0,87.5479,87.5652,87.4704,87.5393,14199.0
2021-09-27 14:00:00,101.62,101.75,101.6,101.71,19294.0,87.5652,87.6772,87.5479,87.6427,19294.0
2021-09-27 14:30:00,101.7,101.71,101.55,101.55,29635.0,87.6341,87.6427,87.5049,87.5049,29635.0
2021-09-27 15:00:00,101.54,101.63,101.38,101.39,44618.0,87.4962,87.5738,87.3584,87.367,44618.0
2021-09-27 15:30:00,101.39,101.4,101.25,101.33,270187.0,87.367,87.3756,87.2463,87.3153,270187.0
2021-09-28 09:30:00,101.08,101.08,99.79,100.03,146210.0,87.0999,87.0999,85.9883,86.1951,146210.0
2021-09-28 10:00:00,100.03,100.03,99.68,99.92,179029.0,86.1951,86.1951,85.8935,86.1003,179029.0
2021-09-28 10:30:00,99.92,100.19,99.66,99.71,109677.0,86.1003,86.333,85.8763,85.9193,109677.0
2021-09-28 11:00:00,99.72,99.81,99.57,99.67,79681.0,85.928,86.0055,85.7987,85.8849,79681.0
2021-09-28 11:30:00,99.68,99.71,99.36,99.52,71796.0,85.8935,85.9193,85.6177,85.7556,71796.0
2021-09-28 12:00:00,99.48,99.73,99.32,99.64,80898.0,85.7211,85.9366,85.5833,85.859,80898.0
2021-09-28 12:30:00,99.63,99.64,99.33,99.39,52720.0,85.8504,85.859,85.5919,85.6436,52720.0
2021-09-28 13:00:00,99.37,99.73,99.25,99.68,68749.0,85.6264,85.9366,85.523,85.8935,68749.0
2021-09-28 13:30:00,99.67,99.67,99.44,99.49,40091.0,85.8849,85.8849,85.6867,85.7298,40091.0
2021-09-28 14:00:00,99.51,99.84,99.46,99.82,55155.0,85.747,86.0314,85.7039,86.0141,55155.0
2021-09-28 14:30:00,99.82,100.05,99.68,100.0,67300.0,86.0141,86.2123,85.8935,86.1692,67300.0
2021-09-28 15:00:00,99.99,100.15,99.8,99.8,51337.0,86.1606,86.2985,85.9969,85.9969,51337.0
2021-09-28 15:30:00,99.79,100.05,99.7,99.8,262125.0,85.9883,86.2123,85.9107,85.9969,262125.0
2021-09-29 09:30:00,99.81,100.08,99.54,100.03,69102.0,86.0055,86.2382,85.7729,86.1951,69102.0
2021-09-29 10:00:00,100.08,100.2,99.86,99.97,91476.0,86.2382,86.3416,86.0486,86.1434,91476.0
2021-09-29 10:30:00,99.97,99.98,99.72,99.82,48104.0,86.1434,86.152,85.928,86.0141,48104.0
2021-09-29 11:00:00,99.88,99.96,99.72,99.82,40061.0,86.0658,86.1348,85.928,86.0141,40061.0
2021-09-29 11:30:00,99.8,99.81,99.5,99.54,31430.0,85.9969,86.0055,85.7384,85.7729,31430.0
2021-09-29 12:00:00,99.56,99.69,99.37,99.38,47505.0,85.7901,85.9021,85.6264,85.635,47505.0
2021-09-29 12:30:00,99.37,99.46,99.32,99.4,17442.0,85.6264,85.7039,85.5833,85.6522,17442.0
2021-09-29 13:00:00,99.41,99.42,99.26,99.34,17108.0,85.6608,85.6694,85.5316,85.6005,17108.0
2021-09-29 13:30:00,99.33,99.34,99.24,99.32,25685.0,85.5919,85.6005,85.5143,85.5833,25685.0
2021-09-29 14:00:00,99.31,99.58,99.3,99.5,27752.0,85.5747,85.8073,85.566,85.7384,27752.0
2021-09-29 14:30:00,99.48,99.52,99.38,99.41,23768.0,85.7211,85.7556,85.635,85.6608,23768.0
2021-09-29 15:00:00,99.42,99.5,99.35,99.42,43467.0,85.6694,85.7384,85.6091,85.6694,43467.0
2021-09-29 15:30:00,99.41,99.49,99.23,99.23,144997.0,85.6608,85.7298,85.5057,85.5057,144997.0
2021-09-30 09:30:00,99.69,100.17,99.68,99.74,82706.0,85.9021,86.3157,85.8935,85.9452,82706.0
2021-09-30 10:00:00,99.72,99.95,99.61,99.87,46115.0,85.928,86.1261,85.8332,86.0572,46115.0
2021-09-30 10:30:00,99.87,100.14,99.81,99.99,55811.0,86.0572,86.2899,86.0055,86.1606,55811.0
2021-09-30 11:00:00,99.98,100.3,99.97,100.24,28762.0,86.152,86.4277,86.1434,86.376,28762.0
2021-09-30 11:30:00,100.19,100.19,99.44,99.48,66424.0,86.333,86.333,85.6867,85.7211,66424.0
2021-09-30 12:00:00,99.48,99.53,99.03,99.21,75171.0,85.7211,85.7642,85.3334,85.4885,75171.0
2021-09-30 12:30:00,99.2,99.56,99.12,99.34,72776.0,85.4799,85.7901,85.4109,85.6005,72776.0
2021-09-30 13:00:00,99.34,99.48,99.2,99.22,39972.0,85.6005,85.7211,85.4799,85.4971,39972.0
2021-09-30 13:30:00,99.21,99.4,99.11,99.37,34833.0,85.4885,85.6522,85.4023,85.6264,34833.0
2021-09-30 14:00:00,99.38,99.73,99.38,99.6,42167.0,85.635,85.9366,85.635,85.8246,42167.0
2021-09-30 14:30:00,99.59,99.85,99.58,99.74,30927.0,85.8159,86.04,85.8073,85.9452,30927.0
2021-09-30 15:00:00,99.74,99.89,99.58,99.85,51745.0,85.9452,86.0744,85.8073,86.04,51745.0
2021-09-30 15:30:00,99.81,99.97,99.48,99.49,209621.0,86.0055,86.1434,85.7211,85.7298,209621.0
2021-10-01 09:30:00,99.49,99.49,98.93,98.99,67742.0,85.7298,85.7298,85.2472,85.2989,67742.0
2021-10-01 10:00:00,99.0,99.15,98.68,98.81,119081.0,85.3075,85.4368,85.0318,85.1438,119081.0
2021-10-01 10:30:00,98.76,98.94,98.55,98.75,43526.0,85.1007,85.2558,84.9198,85.0921,43526.0
2021-10-01 11:00:00,98.76,99.24,98.68,99.1,61128.0,85.1007,85.5143,85.0318,85.3937,61128.0
2021-10-01 11:30:00,99.1,99.58,99.07,99.58,45039.0,85.3937,85.8073,85.3679,85.8073,45039.0
2021-10-01 12:00:00,99.58,99.75,99.53,99.73,42887.0,85.8073,85.9538,85.7642,85.9366,42887.0
2021-10-01 12:30:00,99.72,99.87,99.72,99.73,45603.0,85.928,86.0572,85.928,85.9366,45603.0
2021-10-01 13:00:00,99.75,99.92,99.7,99.81,31103.0,85.9538,86.1003,85.9107,86.0055,31103.0
2021-10-01 13:30:00,99.82,100.19,99.8,100.17,39828.0,86.0141,86.333,85.9969,86.3157,39828.0
2021-10-01 14:00:00,100.18,100.31,100.16,100.26,40654.0,86.3243,86.4364,86.3071,86.3933,40654.0
2021-10-01 14:30:00,100.26,100.36,100.14,100.15,27859.0,86.3933,86.4794,86.2899,86.2985,27859.0
2021-10-01 15:00:00,100.16,100.21,99.81,99.81,57517.0,86.3071,86.3502,86.0055,86.0055,57517.0
2021-10-01 15:30:00,99.83,100.0,99.73,99.8,101595.0,86.0227,86.1692,85.9366,85.9969,101595.0
2021-10-04 09:30:00,99.97,101.28,99.82,101.26,112207.0,86.1434,87.2722,86.0141,87.255,112207.0
2021-10-04 10:00:00,101.19,101.5,100.77,100.84,52409.0,87.1946,87.4618,86.8327,86.8931,52409.0
2021-10-04 10:30:00,100.79,100.83,100.27,100.36,41377.0,86.85,86.8844,86.4019,86.4794,41377.0
2021-10-04 11:00:00,100.24,100.32,99.94,99.95,39606.0,86.376,86.445,86.1175,86.1261,39606.0
2021-10-04 11:30:00,100.01,100.11,99.87,100.1,34738.0,86.1778,86.264,86.0572,86.2554,34738.0
2021-10-04 12:00:00,100.06,100.16,99.98,100.0,24795.0,86.2209,86.3071,86.152,86.1692,24795.0
2021-10-04 12:30:00,99.96,100.02,99.8,99.95,27007.0,86.1348,86.1865,85.9969,86.1261,27007.0
2021-10-04 13:00:00,99.94,100.06,99.85,99.95,21361.0,86.1175,86.2209,86.04,86.1261,21361.0
2021-10-04 13:30:00,100.0,100.14,99.96,100.02,20777.0,86.1692,86.2899,86.1348,86.1865,20777.0
2021-10-04 14:00:00,100.05,100.15,99.92,100.05,32392.0,86.2123,86.2985,86.1003,86.2123,32392.0
2021-10-04 14:30:00,100.04,100.24,99.98,100.14,31633.0,86.2037,86.376,86.152,86.2899,31633.0
2021-10-04 15:00:00,100.12,100.24,100.09,100.11,38261.0,86.2726,86.376,86.2468,86.264,38261.0
2021-10-04 15:30:00,100.15,100.39,100.09,100.3,133782.0,86.2985,86.5053,86.2468,86.4277,133782.0
2021-10-05 09:30:00,100.77,100.91,100.43,100.52,58498.0,86.8327,86.9534,86.5398,86.6173,58498.0
2021-10-05 10:00:00,100.52,101.14,100.52,101.14,41551.0,86.6173,87.1516,86.6173,87.1516,41551.0
2021-10-05 10:30:00,101.14,101.27,101.11,101.21,48615.0,87.1516,87.2636,87.1257,87.2119,48615.0
2021-10-05 11:00:00,101.23,101.69,101.15,101.6,58750.0,87.2291,87.6255,87.1602,87.5479,58750.0
2021-10-05 11:30:00,101.57,101.6,101.33,101.42,26500.0,87.5221,87.5479,87.3153,87.3928,26500.0
2021-10-05 12:00:00,101.42,101.51,101.14,101.16,17022.0,87.3928,87.4704,87.1516,87.1688,17022.0
2021-10-05 12:30:00,101.1,101.24,101.08,101.22,25072.0,87.1171,87.2377,87.0999,87.2205,25072.0
2021-10-05 13:00:00,101.22,101.38,101.19,101.28,19684.0,87.2205,87.3584,87.1946,87.2722,19684.0
2021-10-05 13:30:00,101.27,101.34,101.22,101.25,21656.0,87.2636,87.3239,87.2205,87.2463,21656.0
2021-10-05 14:00:00,101.26,101.31,101.13,101.24,33143.0,87.255,87.298,87.1429,87.2377,33143.0
2021-10-05 14:30:00,101.25,101.29,101.15,101.18,34176.0,87.2463,87.2808,87.1602,87.186,34176.0
2021-10-05 15:00:00,101.19,101.3,101.09,101.25,41958.0,87.1946,87.2894,87.1085,87.2463,41958.0
2021-10-05 15:30:00,101.23,101.39,101.13,101.14,191922.0,87.2291,87.367,87.1429,87.1516,191922.0
2021-10-06 09:30:00,100.5,100.8,100.19,100.25,71054.0,86.6001,86.8586,86.333,86.3847,71054.0
2021-10-06 10:00:00,100.25,100.62,100.08,100.53,62745.0,86.3847,86.7035,86.2382,86.6259,62745.0
2021-10-06 10:30:00,100.54,100.66,100.05,100.15,49498.0,86.6345,86.7379,86.2123,86.2985,49498.0
2021-10-06 11:00:00,100.2,100.34,99.98,100.01,46275.0,86.3416,86.4622,86.152,86.1778,46275.0
2021-10-06 11:30:00,99.97,100.34,99.9,100.32,41167.0,86.1434,86.4622,86.0831,86.445,41167.0
2021-10-06 12:00:00,100.34,100.39,100.1,100.17,41940.0,86.4622,86.5053,86.2554,86.3157,41940.0
2021-10-06 12:30:00,100.17,100.52,100.16,100.48,42542.0,86.3157,86.6173,86.3071,86.5828,42542.0
2021-10-06 13:00:00,100.5,100.61,100.36,100.6,48533.0,86.6001,86.6949,86.4794,86.6862,48533.0
2021-10-06 13:30:00,100.63,100.92,100.63,100.8,27045.0,86.7121,86.962,86.7121,86.8586,27045.0
2021-10-06 14:00:00,100.82,101.09,100.75,101.01,37547.0,86.8758,87.1085,86.8155,87.0395,37547.0
2021-10-06 14:30:00,101.03,101.09,100.96,100.99,32610.0,87.0568,87.1085,86.9965,87.0223,32610.0
2021-10-06 15:00:00,100.97,101.15,100.91,101.14,31985.0,87.0051,87.1602,86.9534,87.1516,31985.0
2021-10-06 15:30:00,101.13,101.22,100.93,101.12,107016.0,87.1429,87.2205,86.9706,87.1343,107016.0
2021-10-07 09:30:00,101.71,102.16,101.57,101.86,56000.0,87.6427,88.0305,87.5221,87.772,56000.0
2021-10-07 10:00:00,101.92,102.13,101.82,102.02,46020.0,87.8237,88.0046,87.7375,87.9098,46020.0
2021-10-07 10:30:00,102.01,102.13,101.94,102.1,29423.0,87.9012,88.0046,87.8409,87.9788,29423.0
2021-10-07 11:00:00,102.09,102.12,101.94,102.05,23651.0,87.9702,87.996,87.8409,87.9357,23651.0
2021-10-07 11:30:00,102.03,102.12,101.97,102.1,33362.0,87.9185,87.996,87.8668,87.9788,33362.0
2021-10-07 12:00:00,102.12,102.19,102.07,102.1,26142.0,87.996,88.0563,87.9529,87.9788,26142.0
2021-10-07 12:30:00,102.1,102.18,102.07,102.11,28123.0,87.9788,88.0477,87.9529,87.9874,28123.0
2021-10-07 13:00:00,102.11,102.16,102.0,102.15,45683.0,87.9874,88.0305,87.8926,88.0219,45683.0
2021-10-07 13:30:00,102.15,102.16,101.98,101.98,23429.0,88.0219,88.0305,87.8754,87.8754,23429.0
2021-10-07 14:00:00,101.97,102.0,101.88,101.93,20404.0,87.8668,87.8926,87.7892,87.8323,20404.0
2021-10-07 14:30:00,101.94,101.95,101.82,101.85,21051.0,87.8409,87.8495,87.7375,87.7634,21051.0
2021-10-07 15:00:00,101.87,102.1,101.76,102.07,34460.0,87.7806,87.9788,87.6858,87.9529,34460.0
2021-10-07 15:30:00,102.07,102.13,101.93,101.97,163909.0,87.9529,88.0046,87.8323,87.8668,163909.0
2021-10-08 09:30:00,102.26,102.69,101.8,102.69,68334.0,88.1167,88.4872,87.7203,88.4872,68334.0
2021-10-08 10:00:00,102.71,103.04,102.71,103.0,73685.0,88.5044,88.7888,88.5044,88.7543,73685.0
2021-10-08 10:30:00,103.03,103.23,102.97,103.2,33955.0,88.7802,88.9525,88.7285,88.9266,33955.0
2021-10-08 11:00:00,103.21,103.27,103.04,103.2,37836.0,88.9353,88.987,88.7888,88.9266,37836.0
2021-10-08 11:30:00,103.16,103.19,103.06,103.11,25945.0,88.8922,88.918,88.806,88.8491,25945.0
2021-10-08 12:00:00,103.08,103.09,102.92,102.93,17283.0,88.8232,88.8319,88.6854,88.694,17283.0
2021-10-08 12:30:00,102.93,103.16,102.89,103.08,16979.0,88.694,88.8922,88.6595,88.8232,16979.0
2021-10-08 13:00:00,103.1,103.18,102.98,103.04,20150.0,88.8405,88.9094,88.7371,88.7888,20150.0
2021-10-08 13:30:00,103.01,103.11,102.97,103.1,21236.0,88.7629,88.8491,88.7285,88.8405,21236.0
2021-10-08 14:00:00,103.11,103.19,103.09,103.18,25503.0,88.8491,88.918,88.8319,88.9094,25503.0
2021-10-08 14:30:00,103.18,103.22,103.11,103.13,17336.0,88.9094,88.9439,88.8491,88.8663,17336.0
2021-10-08 15:00:00,103.13,103.16,103.05,103.15,19678.0,88.8663,88.8922,88.7974,88.8836,19678.0
2021-10-08 15:30:00,103.16,103.16,102.96,103.0,275815.0,88.8922,88.8922,88.7198,88.7543,275815.0
2021-10-11 09:30:00,103.33,103.74,103.08,103.66,29341.0,89.0387,89.392,88.8232,89.323,29341.0
2021-10-11 10:00:00,103.68,103.68,103.28,103.35,14480.0,89.3403,89.3403,88.9956,89.0559,14480.0
2021-10-11 10:30:00,103.38,103.41,103.2,103.2,6269.0,89.0817,89.1076,88.9266,88.9266,6269.0
2021-10-11 11:00:00,103.19,103.21,103.1,103.14,7101.0,88.918,88.9353,88.8405,88.8749,7101.0
2021-10-11 11:30:00,103.17,103.3,103.17,103.29,6316.0,88.9008,89.0128,88.9008,89.0042,6316.0
2021-10-11 12:00:00,103.29,103.3,103.0,103.09,17425.0,89.0042,89.0128,88.7543,88.8319,17425.0
2021-10-11 12:30:00,103.09,103.15,103.01,103.07,17129.0,88.8319,88.8836,88.7629,88.8146,17129.0
2021-10-11 13:00:00,103.07,103.07,102.8,102.8,17291.0,88.8146,88.8146,88.582,88.582,17291.0
2021-10-11 13:30:00,102.81,102.86,102.65,102.72,16935.0,88.5906,88.6337,88.4527,88.513,16935.0
2021-10-11 14:00:00,102.71,102.86,102.67,102.7,14969.0,88.5044,88.6337,88.4699,88.4958,14969.0
2021-10-11 14:30:00,102.71,102.93,102.71,102.92,21439.0,88.5044,88.694,88.5044,88.6854,21439.0
2021-10-11 15:00:00,102.92,103.0,102.82,102.86,18711.0,88.6854,88.7543,88.5992,88.6337,18711.0
2021-10-11 15:30:00,102.88,102.93,102.72,102.73,54240.0,88.6509,88.694,88.513,88.5216,54240.0
2021-10-12 09:30:00,102.93,103.01,102.66,102.84,71184.0,88.694,88.7629,88.4613,88.6164,71184.0
2021-10-12 10:00:00,102.93,102.93,102.33,102.49,39649.0,88.694,88.694,88.177,88.3148,39649.0
2021-10-12 10:30:00,102.51,102.85,102.44,102.75,35093.0,88.3321,88.6251,88.2718,88.5389,35093.0
2021-10-12 11:00:00,102.79,103.02,102.79,103.01,27690.0,88.5734,88.7715,88.5734,88.7629,27690.0
2021-10-12 11:30:00,103.01,103.32,102.95,103.32,26892.0,88.7629,89.03,88.7112,89.03,26892.0
2021-10-12 12:00:00,103.32,103.41,103.16,103.16,32635.0,89.03,89.1076,88.8922,88.8922,32635.0
2021-10-12 12:30:00,103.17,103.18,103.03,103.14,28807.0,88.9008,88.9094,88.7802,88.8749,28807.0
2021-10-12 13:00:00,103.14,103.14,103.03,103.06,13964.0,88.8749,88.8749,88.7802,88.806,13964.0
2021-10-12 13:30:00,103.06,103.29,103.06,103.24,23567.0,88.806,89.0042,88.806,88.9611,23567.0
2021-10-12 14:00:00,103.22,103.28,103.13,103.13,20272.0,88.9439,88.9956,88.8663,88.8663,20272.0
2021-10-12 14:30:00,103.14,103.16,103.0,103.03,19135.0,88.8749,88.8922,88.7543,88.7802,19135.0
2021-10-12 15:00:00,103.02,103.03,102.84,103.0,18771.0,88.7715,88.7802,88.6164,88.7543,18771.0
2021-10-12 15:30:00,103.0,103.03,102.79,102.92,110282.0,88.7543,88.7802,88.5734,88.6854,110282.0
2021-10-13 09:30:00,103.02,103.28,102.53,102.61,75860.0,88.7715,88.9956,88.3493,88.4182,75860.0
2021-10-13 10:00:00,102.57,102.68,102.19,102.58,70616.0,88.3838,88.4786,88.0563,88.3924,70616.0
2021-10-13 10:30:00,102.61,102.93,102.57,102.78,34485.0,88.4182,88.694,88.3838,88.5647,34485.0
2021-10-13 11:00:00,102.76,103.02,102.76,102.86,28104.0,88.5475,88.7715,88.5475,88.6337,28104.0
2021-10-13 11:30:00,102.87,103.08,102.8,102.97,33308.0,88.6423,88.8232,88.582,88.7285,33308.0
2021-10-13 12:00:00,102.97,103.19,102.95,103.18,31757.0,88.7285,88.918,88.7112,88.9094,31757.0
2021-10-13 12:30:00,103.18,103.21,103.05,103.14,22208.0,88.9094,88.9353,88.7974,88.8749,22208.0
2021-10-13 13:00:00,103.14,103.28,103.11,103.28,22073.0,88.8749,88.9956,88.8491,88.9956,22073.0
2021-10-13 13:30:00,103.27,103.33,103.19,103.19,18129.0,88.987,89.0387,88.918,88.918,18129.0
2021-10-13 14:00:00,103.19,103.38,103.15,103.23,28091.0,88.918,89.0817,88.8836,88.9525,28091.0
2021-10-13 14:30:00,103.26,103.26,103.12,103.22,23273.0,88.9783,88.9783,88.8577,88.9439,23273.0
2021-10-13 15:00:00,103.21,103.39,103.18,103.32,25247.0,88.9353,89.0904,88.9094,89.03,25247.0
2021-10-13 15:30:00,103.33,103.45,103.26,103.34,115187.0,89.0387,89.1421,88.9783,89.0473,115187.0
2021-10-14 09:30:00,104.29,104.57,104.0,104.47,114784.0,89.8659,90.1072,89.616,90.021,114784.0
2021-10-14 10:00:00,104.49,104.55,104.32,104.36,47422.0,90.0382,90.0899,89.8917,89.9262,47422.0
2021-10-14 10:30:00,104.36,104.68,104.25,104.67,37493.0,89.9262,90.2019,89.8314,90.1933,37493.0
2021-10-14 11:00:00,104.65,104.69,104.57,104.67,27412.0,90.1761,90.2106,90.1072,90.1933,27412.0
2021-10-14 11:30:00,104.66,104.83,104.66,104.72,33249.0,90.1847,90.3312,90.1847,90.2364,33249.0
2021-10-14 12:00:00,104.72,104.77,104.53,104.54,23013.0,90.2364,90.2795,90.0727,90.0813,23013.0
2021-10-14 12:30:00,104.54,104.86,104.51,104.86,22852.0,90.0813,90.3571,90.0555,90.3571,22852.0
2021-10-14 13:00:00,104.87,104.9,104.72,104.79,38146.0,90.3657,90.3915,90.2364,90.2967,38146.0
2021-10-14 13:30:00,104.83,104.95,104.79,104.92,38851.0,90.3312,90.4346,90.2967,90.4088,38851.0
2021-10-14 14:00:00,104.91,104.93,104.84,104.86,20897.0,90.4001,90.4174,90.3398,90.3571,20897.0
2021-10-14 14:30:00,104.88,104.93,104.85,104.92,15053.0,90.3743,90.4174,90.3484,90.4088,15053.0
2021-10-14 15:00:00,104.91,104.92,104.85,104.89,17372.0,90.4001,90.4088,90.3484,90.3829,17372.0
2021-10-14 15:30:00,104.9,104.93,104.73,104.84,236640.0,90.3915,90.4174,90.245,90.3398,236640.0
2021-10-15 09:30:00,105.21,105.73,105.0,105.62,91107.0,90.6586,91.1067,90.4777,91.0119,91107.0
2021-10-15 10:00:00,105.6,105.77,105.19,105.22,39480.0,90.9947,91.1412,90.6414,90.6673,39480.0
2021-10-15 10:30:00,105.25,105.6,105.25,105.59,34264.0,90.6931,90.9947,90.6931,90.9861,34264.0
2021-10-15 11:00:00,105.61,105.62,105.41,105.46,26878.0,91.0033,91.0119,90.831,90.8741,26878.0
2021-10-15 11:30:00,105.48,105.49,105.39,105.43,23598.0,90.8913,90.8999,90.8138,90.8482,23598.0
2021-10-15 12:00:00,105.46,105.55,105.41,105.43,29845.0,90.8741,90.9516,90.831,90.8482,29845.0
2021-10-15 12:30:00,105.44,105.5,105.36,105.46,29551.0,90.8568,90.9085,90.7879,90.8741,29551.0
2021-10-15 13:00:00,105.46,105.57,105.46,105.57,22136.0,90.8741,90.9689,90.8741,90.9689,22136.0
2021-10-15 13:30:00,105.57,105.64,105.54,105.59,43025.0,90.9689,91.0292,90.943,90.9861,43025.0
2021-10-15 14:00:00,105.59,105.64,105.57,105.57,48127.0,90.9861,91.0292,90.9689,90.9689,48127.0
2021-10-15 14:30:00,105.57,105.64,105.51,105.62,45687.0,90.9689,91.0292,90.9172,91.0119,45687.0
2021-10-15 15:00:00,105.6,105.61,105.48,105.55,42080.0,90.9947,91.0033,90.8913,90.9516,42080.0
2021-10-15 15:30:00,105.54,105.56,105.33,105.51,204404.0,90.943,90.9602,90.762,90.9172,204404.0
2021-10-18 09:30:00,105.37,105.89,105.06,105.7,103077.0,90.7965,91.2446,90.5294,91.0809,103077.0
2021-10-18 10:00:00,105.7,105.77,105.44,105.71,55880.0,91.0809,91.1412,90.8568,91.0895,55880.0
2021-10-18 10:30:00,105.7,106.0,105.67,105.99,54098.0,91.0809,91.3394,91.055,91.3308,54098.0
2021-10-18 11:00:00,105.98,106.18,105.94,105.94,29331.0,91.3221,91.4945,91.2877,91.2877,29331.0
2021-10-18 11:30:00,105.93,106.06,105.91,106.05,27676.0,91.2791,91.3911,91.2618,91.3825,27676.0
2021-10-18 12:00:00,106.05,106.25,106.03,106.17,40568.0,91.3825,91.5548,91.3652,91.4859,40568.0
2021-10-18 12:30:00,106.19,106.21,105.94,105.95,36784.0,91.5031,91.5203,91.2877,91.2963,36784.0
2021-10-18 13:00:00,105.98,106.21,105.95,106.2,59824.0,91.3221,91.5203,91.2963,91.5117,59824.0
2021-10-18 13:30:00,106.2,106.3,106.17,106.22,87878.0,91.5117,91.5979,91.4859,91.529,87878.0
2021-10-18 14:00:00,106.21,106.21,105.88,105.9,57368.0,91.5203,91.5203,91.236,91.2532,57368.0
2021-10-18 14:30:00,105.89,105.99,105.87,105.95,31601.0,91.2446,91.3308,91.2274,91.2963,31601.0
2021-10-18 15:00:00,105.95,105.95,105.83,105.87,35664.0,91.2963,91.2963,91.1929,91.2274,35664.0
2021-10-18 15:30:00,105.87,105.99,105.84,105.99,126162.0,91.2274,91.3308,91.2015,91.3308,126162.0
2021-10-19 09:30:00,106.4,106.7,106.21,106.63,72234.0,91.6841,91.9426,91.5203,91.8822,72234.0
2021-10-19 10:00:00,106.6,106.88,106.6,106.77,30957.0,91.8564,92.0977,91.8564,92.0029,30957.0
2021-10-19 10:30:00,106.78,106.79,106.49,106.66,33746.0,92.0115,92.0201,91.7616,91.9081,33746.0
2021-10-19 11:00:00,106.68,106.75,106.63,106.7,22900.0,91.9253,91.9857,91.8822,91.9426,22900.0
2021-10-19 11:30:00,106.71,106.74,106.49,106.49,24826.0,91.9512,91.977,91.7616,91.7616,24826.0
2021-10-19 12:00:00,106.5,106.55,106.42,106.48,30154.0,91.7702,91.8133,91.7013,91.753,30154.0
2021-10-19 12:30:00,106.48,106.5,106.27,106.29,30727.0,91.753,91.7702,91.572,91.5893,30727.0
2021-10-19 13:00:00,106.3,106.43,106.23,106.33,28664.0,91.5979,91.7099,91.5376,91.6237,28664.0
2021-10-19 13:30:00,106.33,106.45,106.28,106.35,18239.0,91.6237,91.7271,91.5807,91.641,18239.0
2021-10-19 14:00:00,106.36,106.36,106.22,106.24,30553.0,91.6496,91.6496,91.529,91.5462,30553.0
2021-10-19 14:30:00,106.25,106.33,106.16,106.33,27482.0,91.5548,91.6237,91.4773,91.6237,27482.0
2021-10-19 15:00:00,106.32,106.45,106.32,106.39,32027.0,91.6151,91.7271,91.6151,91.6754,32027.0
2021-10-19 15:30:00,106.36,106.52,106.32,106.43,117590.0,91.6496,91.7875,91.6151,91.7099,117590.0
2021-10-20 09:30:00,106.46,106.71,106.35,106.71,69836.0,91.7358,91.9512,91.641,91.9512,69836.0
2021-10-20 10:00:00,106.69,106.94,106.65,106.84,56264.0,91.934,92.1494,91.8995,92.0632,56264.0
2021-10-20 10:30:00,106.86,107.13,106.84,107.04,42948.0,92.0804,92.3131,92.0632,92.2355,42948.0
2021-10-20 11:00:00,107.05,107.37,107.04,107.17,113332.0,92.2442,92.5199,92.2355,92.3476,113332.0
2021-10-20 11:30:00,107.17,107.26,107.13,107.13,32682.0,92.3476,92.4251,92.3131,92.3131,32682.0
2021-10-20 12:00:00,107.14,107.27,107.12,107.27,47180.0,92.3217,92.4337,92.3045,92.4337,47180.0
2021-10-20 12:30:00,107.27,107.28,107.2,107.24,25913.0,92.4337,92.4423,92.3734,92.4079,25913.0
2021-10-20 13:00:00,107.24,107.29,107.12,107.28,57857.0,92.4079,92.451,92.3045,92.4423,57857.0
2021-10-20 13:30:00,107.28,107.4,107.23,107.31,39448.0,92.4423,92.5458,92.3993,92.4682,39448.0
2021-10-20 14:00:00,107.29,107.43,107.28,107.41,35930.0,92.451,92.5716,92.4423,92.5544,35930.0
2021-10-20 14:30:00,107.42,107.45,107.3,107.31,40521.0,92.563,92.5888,92.4596,92.4682,40521.0
2021-10-20 15:00:00,107.35,107.4,107.28,107.35,36959.0,92.5027,92.5458,92.4423,92.5027,36959.0
2021-10-20 15:30:00,107.36,107.43,107.16,107.22,169322.0,92.5113,92.5716,92.3389,92.3906,169322.0
2021-10-21 09:30:00,106.9,107.69,106.9,107.68,89791.0,92.1149,92.7956,92.1149,92.787,89791.0
2021-10-21 10:00:00,107.65,107.67,107.45,107.51,38179.0,92.7612,92.7784,92.5888,92.6405,38179.0
2021-10-21 10:30:00,107.49,107.66,107.46,107.54,23708.0,92.6233,92.7698,92.5975,92.6664,23708.0
2021-10-21 11:00:00,107.51,107.51,107.09,107.09,53079.0,92.6405,92.6405,92.2786,92.2786,53079.0
2021-10-21 11:30:00,107.09,107.25,107.06,107.23,30937.0,92.2786,92.4165,92.2528,92.3993,30937.0
2021-10-21 12:00:00,107.22,107.26,107.03,107.07,28158.0,92.3906,92.4251,92.2269,92.2614,28158.0
2021-10-21 12:30:00,107.06,107.08,106.94,106.94,21860.0,92.2528,92.27,92.1494,92.1494,21860.0
2021-10-21 13:00:00,106.94,107.02,106.88,107.02,21298.0,92.1494,92.2183,92.0977,92.2183,21298.0
2021-10-21 13:30:00,107.02,107.03,106.81,106.81,24126.0,92.2183,92.2269,92.0374,92.0374,24126.0
2021-10-21 14:00:00,106.8,106.97,106.79,106.94,29059.0,92.0287,92.1752,92.0201,92.1494,29059.0
2021-10-21 14:30:00,106.93,106.98,106.91,106.92,28597.0,92.1408,92.1838,92.1235,92.1321,28597.0
2021-10-21 15:00:00,106.93,107.01,106.91,106.96,44485.0,92.1408,92.2097,92.1235,92.1666,44485.0
2021-10-21 15:30:00,106.95,107.02,106.9,106.94,100949.0,92.158,92.2183,92.1149,92.1494,100949.0
2021-10-22 09:30:00,107.31,108.0,107.21,107.97,122296.0,92.4682,93.0628,92.382,93.0369,122296.0
2021-10-22 10:00:00,107.96,108.09,107.81,108.05,56815.0,93.0283,93.1403,92.899,93.1059,56815.0
2021-10-22 10:30:00,108.04,108.04,107.68,107.71,29627.0,93.0972,93.0972,92.787,92.8129,29627.0
2021-10-22 11:00:00,107.7,107.88,107.6,107.67,39668.0,92.8043,92.9594,92.7181,92.7784,39668.0
2021-10-22 11:30:00,107.68,107.71,107.41,107.47,50544.0,92.787,92.8129,92.5544,92.6061,50544.0
2021-10-22 12:00:00,107.44,107.63,107.38,107.62,28444.0,92.5802,92.7439,92.5285,92.7353,28444.0
2021-10-22 12:30:00,107.63,107.72,107.61,107.64,33613.0,92.7439,92.8215,92.7267,92.7526,33613.0
2021-10-22 13:00:00,107.65,107.65,107.37,107.4,40831.0,92.7612,92.7612,92.5199,92.5458,40831.0
2021-10-22 13:30:00,107.39,107.56,107.39,107.45,38779.0,92.5371,92.6836,92.5371,92.5888,38779.0
2021-10-22 14:00:00,107.48,107.68,107.47,107.68,23511.0,92.6147,92.787,92.6061,92.787,23511.0
2021-10-22 14:30:00,107.68,107.74,107.65,107.68,28898.0,92.787,92.8387,92.7612,92.787,28898.0
2021-10-22 15:00:00,107.67,107.69,107.58,107.63,36017.0,92.7784,92.7956,92.7009,92.7439,36017.0
2021-10-22 15:30:00,107.64,107.8,107.64,107.77,205083.0,92.7526,92.8904,92.7526,92.8646,205083.0
2021-10-25 09:30:00,107.13,107.27,106.38,106.7,175514.0,93.0675,93.1891,92.4159,92.6939,175514.0
2021-10-25 10:00:00,106.7,106.71,106.15,106.16,71541.0,92.6939,92.7026,92.2161,92.2248,71541.0
2021-10-25 10:30:00,106.2,106.54,106.16,106.51,47377.0,92.2596,92.5549,92.2248,92.5289,47377.0
2021-10-25 11:00:00,106.52,106.76,106.48,106.73,56874.0,92.5376,92.746,92.5028,92.72,56874.0
2021-10-25 11:30:00,106.72,106.82,106.69,106.73,35393.0,92.7113,92.7982,92.6852,92.72,35393.0
2021-10-25 12:00:00,106.73,106.77,106.68,106.73,33380.0,92.72,92.7547,92.6766,92.72,33380.0
2021-10-25 12:30:00,106.72,106.76,106.56,106.65,35748.0,92.7113,92.746,92.5723,92.6505,35748.0
2021-10-25 13:00:00,106.66,106.73,106.65,106.72,32066.0,92.6592,92.72,92.6505,92.7113,32066.0
2021-10-25 13:30:00,106.73,106.9,106.72,106.89,64759.0,92.72,92.8677,92.7113,92.859,64759.0
2021-10-25 14:00:00,106.89,107.02,106.89,106.96,30881.0,92.859,92.9719,92.859,92.9198,30881.0
2021-10-25 14:30:00,106.97,106.99,106.86,106.94,41943.0,92.9285,92.9459,92.8329,92.9024,41943.0
2021-10-25 15:00:00,106.94,107.11,106.92,107.08,42767.0,92.9024,93.0501,92.885,93.024,42767.0
2021-10-25 15:30:00,107.07,107.16,106.9,106.98,185613.0,93.0154,93.0935,92.8677,92.9372,185613.0
2021-10-26 09:30:00,107.13,107.63,107.09,107.43,82220.0,93.0675,93.5018,93.0327,93.3281,82220.0
2021-10-26 10:00:00,107.43,107.67,107.38,107.38,45534.0,93.3281,93.5366,93.2847,93.2847,45534.0
2021-10-26 10:30:00,107.38,107.38,107.15,107.33,39596.0,93.2847,93.2847,93.0849,93.2412,39596.0
2021-10-26 11:00:00,107.35,107.53,107.34,107.4,29106.0,93.2586,93.415,93.2499,93.302,29106.0
2021-10-26 11:30:00,107.45,107.46,107.29,107.31,36426.0,93.3455,93.3542,93.2065,93.2239,36426.0
2021-10-26 12:00:00,107.31,107.33,107.21,107.24,21341.0,93.2239,93.2412,93.137,93.163,21341.0
2021-10-26 12:30:00,107.22,107.31,107.18,107.3,44428.0,93.1457,93.2239,93.1109,93.2152,44428.0
2021-10-26 13:00:00,107.29,107.44,107.28,107.44,33738.0,93.2065,93.3368,93.1978,93.3368,33738.0
2021-10-26 13:30:00,107.41,107.47,107.33,107.38,32234.0,93.3107,93.3629,93.2412,93.2847,32234.0
2021-10-26 14:00:00,107.39,107.49,107.31,107.31,36204.0,93.2934,93.3802,93.2239,93.2239,36204.0
2021-10-26 14:30:00,107.32,107.43,107.3,107.42,39178.0,93.2325,93.3281,93.2152,93.3194,39178.0
2021-10-26 15:00:00,107.42,107.58,107.42,107.49,64383.0,93.3194,93.4584,93.3194,93.3802,64383.0
2021-10-26 15:30:00,107.5,107.54,107.02,107.05,156818.0,93.3889,93.4237,92.9719,92.998,156818.0
2021-10-27 09:30:00,106.71,106.74,106.26,106.58,77406.0,92.7026,92.7287,92.3117,92.5897,77406.0
2021-10-27 10:00:00,106.59,107.45,106.53,107.08,113104.0,92.5984,93.3455,92.5462,93.024,113104.0
2021-10-27 10:30:00,107.08,107.16,106.57,106.62,42702.0,93.024,93.0935,92.581,92.6244,42702.0
2021-10-27 11:00:00,106.62,106.87,106.62,106.7,28511.0,92.6244,92.8416,92.6244,92.6939,28511.0
2021-10-27 11:30:00,106.69,106.75,106.5,106.57,36182.0,92.6852,92.7374,92.5202,92.581,36182.0
2021-10-27 12:00:00,106.59,106.92,106.59,106.92,29747.0,92.5984,92.885,92.5984,92.885,29747.0
2021-10-27 12:30:00,106.92,106.92,106.74,106.78,30694.0,92.885,92.885,92.7287,92.7634,30694.0
2021-10-27 13:00:00,106.76,106.79,106.57,106.58,30600.0,92.746,92.7721,92.581,92.5897,30600.0
2021-10-27 13:30:00,106.58,106.68,106.53,106.65,23805.0,92.5897,92.6766,92.5462,92.6505,23805.0
2021-10-27 14:00:00,106.66,106.74,106.53,106.54,27383.0,92.6592,92.7287,92.5462,92.5549,27383.0
2021-10-27 14:30:00,106.54,106.55,106.43,106.52,26467.0,92.5549,92.5636,92.4594,92.5376,26467.0
2021-10-27 15:00:00,106.51,106.53,106.25,106.29,47782.0,92.5289,92.5462,92.303,92.3377,47782.0
2021-10-27 15:30:00,106.28,106.3,105.93,105.95,234013.0,92.3291,92.3464,92.025,92.0424,234013.0
2021-10-28 09:30:00,106.29,106.62,106.16,106.35,92535.0,92.3377,92.6244,92.2248,92.3899,92535.0
2021-10-28 10:00:00,106.35,106.47,106.0,106.47,81765.0,92.3899,92.4941,92.0858,92.4941,81765.0
2021-10-28 10:30:00,106.48,106.57,106.35,106.41,28921.0,92.5028,92.581,92.3899,92.442,28921.0
2021-10-28 11:00:00,106.44,106.49,106.26,106.28,36238.0,92.4681,92.5115,92.3117,92.3291,36238.0
2021-10-28 11:30:00,106.28,106.43,106.25,106.33,27610.0,92.3291,92.4594,92.303,92.3725,27610.0
2021-10-28 12:00:00,106.32,106.51,106.28,106.39,22922.0,92.3638,92.5289,92.3291,92.4246,22922.0
2021-10-28 12:30:00,106.4,106.46,106.17,106.21,26743.0,92.4333,92.4854,92.2335,92.2682,26743.0
2021-10-28 13:00:00,106.26,106.34,106.22,106.29,20797.0,92.3117,92.3812,92.2769,92.3377,20797.0
2021-10-28 13:30:00,106.29,106.44,106.28,106.41,18539.0,92.3377,92.4681,92.3291,92.442,18539.0
2021-10-28 14:00:00,106.41,106.5,106.36,106.45,24998.0,92.442,92.5202,92.3986,92.4767,24998.0
2021-10-28 14:30:00,106.45,106.45,106.21,106.27,29184.0,92.4767,92.4767,92.2682,92.3204,29184.0
2021-10-28 15:00:00,106.25,106.28,106.19,106.21,32924.0,92.303,92.3291,92.2509,92.2682,32924.0
2021-10-28 15:30:00,106.21,106.3,106.16,106.23,112093.0,92.2682,92.3464,92.2248,92.2856,112093.0
2021-10-29 09:30:00,105.86,106.0,105.48,105.55,84429.0,91.9642,92.0858,91.6341,91.6949,84429.0
2021-10-29 10:00:00,105.53,105.59,105.18,105.32,54467.0,91.6775,91.7296,91.3734,91.4951,54467.0
2021-10-29 10:30:00,105.35,105.52,105.24,105.26,45388.0,91.5211,91.6688,91.4256,91.4429,45388.0
2021-10-29 11:00:00,105.24,105.5,105.21,105.33,52285.0,91.4256,91.6514,91.3995,91.5038,52285.0
2021-10-29 11:30:00,105.34,105.44,105.23,105.24,32434.0,91.5124,91.5993,91.4169,91.4256,32434.0
2021-10-29 12:00:00,105.23,105.25,105.02,105.02,52844.0,91.4169,91.4343,91.2345,91.2345,52844.0
2021-10-29 12:30:00,105.03,105.1,104.96,105.02,41472.0,91.2431,91.304,91.1823,91.2345,41472.0
2021-10-29 13:00:00,105.0,105.07,104.95,105.07,24750.0,91.2171,91.2779,91.1736,91.2779,24750.0
2021-10-29 13:30:00,105.08,105.15,105.02,105.09,21265.0,91.2866,91.3474,91.2345,91.2953,21265.0
2021-10-29 14:00:00,105.11,105.13,104.8,104.8,38071.0,91.3126,91.33,91.0433,91.0433,38071.0
2021-10-29 14:30:00,104.8,104.83,104.33,104.35,110216.0,91.0433,91.0694,90.635,90.6524,110216.0
2021-10-29 15:00:00,104.36,104.45,104.05,104.18,124396.0,90.6611,90.7393,90.3918,90.5047,124396.0
2021-10-29 15:30:00,104.19,104.41,103.91,104.04,339147.0,90.5134,90.7045,90.2702,90.3831,339147.0
2021-11-01 09:30:00,104.56,104.81,104.17,104.19,63744.0,90.8348,91.052,90.496,90.5134,63744.0
2021-11-01 10:00:00,104.2,104.51,104.03,104.33,39860.0,90.5221,90.7914,90.3744,90.635,39860.0
2021-11-01 10:30:00,104.34,104.41,104.17,104.25,32624.0,90.6437,90.7045,90.496,90.5655,32624.0
2021-11-01 11:00:00,104.22,104.42,104.19,104.42,31982.0,90.5395,90.7132,90.5134,90.7132,31982.0
2021-11-01 11:30:00,104.42,104.62,104.36,104.61,29318.0,90.7132,90.887,90.6611,90.8783,29318.0
2021-11-01 12:00:00,104.63,104.75,104.63,104.68,20026.0,90.8956,90.9999,90.8956,90.9391,20026.0
2021-11-01 12:30:00,104.69,104.72,104.57,104.58,16232.0,90.9478,90.9738,90.8435,90.8522,16232.0
2021-11-01 13:00:00,104.58,104.59,104.38,104.39,18669.0,90.8522,90.8609,90.6785,90.6871,18669.0
2021-11-01 13:30:00,104.37,104.43,104.26,104.41,21719.0,90.6698,90.7219,90.5742,90.7045,21719.0
2021-11-01 14:00:00,104.42,104.54,104.35,104.52,41827.0,90.7132,90.8175,90.6524,90.8001,41827.0
2021-11-01 14:30:00,104.52,104.64,104.51,104.56,18731.0,90.8001,90.9043,90.7914,90.8348,18731.0
2021-11-01 15:00:00,104.54,104.58,104.42,104.52,33283.0,90.8175,90.8522,90.7132,90.8001,33283.0
2021-11-01 15:30:00,104.52,104.58,104.44,104.52,135559.0,90.8001,90.8522,90.7306,90.8001,135559.0
2021-11-02 09:30:00,104.18,104.59,103.73,104.56,65218.0,90.5047,90.8609,90.1138,90.8348,65218.0
2021-11-02 10:00:00,104.54,104.84,104.54,104.8,50457.0,90.8175,91.0781,90.8175,91.0433,50457.0
2021-11-02 10:30:00,104.8,105.09,104.77,105.08,45190.0,91.0433,91.2953,91.0173,91.2866,45190.0
2021-11-02 11:00:00,105.1,105.35,105.05,105.15,50286.0,91.304,91.5211,91.2605,91.3474,50286.0
2021-11-02 11:30:00,105.17,105.24,104.86,104.86,30069.0,91.3648,91.4256,91.0955,91.0955,30069.0
2021-11-02 12:00:00,104.87,104.89,104.72,104.82,54167.0,91.1041,91.1215,90.9738,91.0607,54167.0
2021-11-02 12:30:00,104.83,104.84,104.72,104.74,21608.0,91.0694,91.0781,90.9738,90.9912,21608.0
2021-11-02 13:00:00,104.75,104.98,104.74,104.97,24150.0,90.9999,91.1997,90.9912,91.191,24150.0
2021-11-02 13:30:00,104.97,105.2,104.94,105.19,28970.0,91.191,91.3908,91.165,91.3821,28970.0
2021-11-02 14:00:00,105.19,105.29,105.15,105.23,23775.0,91.3821,91.469,91.3474,91.4169,23775.0
2021-11-02 14:30:00,105.22,105.71,105.21,105.68,64141.0,91.4082,91.8339,91.3995,91.8078,64141.0
2021-11-02 15:00:00,105.66,105.66,105.43,105.61,34712.0,91.7904,91.7904,91.5906,91.747,34712.0
2021-11-02 15:30:00,105.6,105.64,105.25,105.45,198775.0,91.7383,91.7731,91.4343,91.608,198775.0
2021-11-03 09:30:00,105.27,105.61,105.17,105.47,41729.0,91.4516,91.747,91.3648,91.6254,41729.0
2021-11-03 10:00:00,105.47,105.69,105.4,105.69,41976.0,91.6254,91.8165,91.5646,91.8165,41976.0
2021-11-03 10:30:00,105.68,105.94,105.68,105.92,23903.0,91.8078,92.0337,91.8078,92.0163,23903.0
2021-11-03 11:00:00,105.9,105.96,105.76,105.93,25812.0,91.9989,92.0511,91.8773,92.025,25812.0
2021-11-03 11:30:00,105.95,105.98,105.78,105.98,25825.0,92.0424,92.0684,91.8947,92.0684,25825.0
2021-11-03 12:00:00,105.97,106.14,105.94,106.12,23878.0,92.0597,92.2074,92.0337,92.1901,23878.0
2021-11-03 12:30:00,106.11,106.19,106.08,106.14,15475.0,92.1814,92.2509,92.1553,92.2074,15475.0
2021-11-03 13:00:00,106.13,106.16,106.0,106.03,19984.0,92.1987,92.2248,92.0858,92.1119,19984.0
2021-11-03 13:30:00,106.02,106.13,106.0,106.13,18966.0,92.1032,92.1987,92.0858,92.1987,18966.0
2021-11-03 14:00:00,106.11,106.76,106.06,106.53,72352.0,92.1814,92.746,92.1379,92.5462,72352.0
2021-11-03 14:30:00,106.5,106.64,106.28,106.59,48037.0,92.5202,92.6418,92.3291,92.5984,48037.0
2021-11-03 15:00:00,106.59,106.64,106.54,106.62,41208.0,92.5984,92.6418,92.5549,92.6244,41208.0
2021-11-03 15:30:00,106.63,106.84,106.62,106.7,190446.0,92.6331,92.8155,92.6244,92.6939,190446.0
2021-11-04 09:30:00,106.56,106.71,105.96,106.13,94707.0,92.5723,92.7026,92.0511,92.1987,94707.0
2021-11-04 10:00:00,106.15,106.15,105.94,106.13,49429.0,92.2161,92.2161,92.0337,92.1987,49429.0
2021-11-04 10:30:00,106.14,106.18,105.86,105.89,27760.0,92.2074,92.2422,91.9642,91.9903,27760.0
2021-11-04 11:00:00,105.88,106.01,105.8,105.81,38936.0,91.9816,92.0945,91.9121,91.9208,38936.0
2021-11-04 11:30:00,105.81,106.12,105.8,106.12,21104.0,91.9208,92.1901,91.9121,92.1901,21104.0
2021-11-04 12:00:00,106.1,106.22,106.07,106.09,18471.0,92.1727,92.2769,92.1466,92.164,18471.0
2021-11-04 12:30:00,106.09,106.09,105.83,105.85,24030.0,92.164,92.164,91.9381,91.9555,24030.0
2021-11-04 13:00:00,105.84,105.88,105.76,105.83,29981.0,91.9468,91.9816,91.8773,91.9381,29981.0
2021-11-04 13:30:00,105.83,105.99,105.77,105.84,35275.0,91.9381,92.0771,91.886,91.9468,35275.0
2021-11-04 14:00:00,105.86,106.19,105.7,106.11,176988.0,91.9642,92.2509,91.8252,92.1814,176988.0
2021-11-04 14:30:00,106.13,106.31,106.08,106.14,48098.0,92.1987,92.3551,92.1553,92.2074,48098.0
2021-11-04 15:00:00,106.13,106.22,106.08,106.17,36044.0,92.1987,92.2769,92.1553,92.2335,36044.0
2021-11-04 15:30:00,106.17,106.42,106.15,106.35,147161.0,92.2335,92.4507,92.2161,92.3899,147161.0
2021-11-05 09:30:00,106.81,107.01,106.54,106.59,119681.0,92.7895,92.9632,92.5549,92.5984,119681.0
2021-11-05 10:00:00,106.62,106.75,106.45,106.56,49342.0,92.6244,92.7374,92.4767,92.5723,49342.0
2021-11-05 10:30:00,106.58,106.61,106.36,106.56,27962.0,92.5897,92.6157,92.3986,92.5723,27962.0
2021-11-05 11:00:00,106.56,106.69,106.53,106.54,32604.0,92.5723,92.6852,92.5462,92.5549,32604.0
2021-11-05 11:30:00,106.55,106.65,106.27,106.3,43230.0,92.5636,92.6505,92.3204,92.3464,43230.0
2021-11-05 12:00:00,106.34,106.4,106.21,106.23,23389.0,92.3812,92.4333,92.2682,92.2856,23389.0
2021-11-05 12:30:00,106.23,106.35,106.23,106.32,21333.0,92.2856,92.3899,92.2856,92.3638,21333.0
2021-11-05 13:00:00,106.33,106.42,106.2,106.21,32411.0,92.3725,92.4507,92.2596,92.2682,32411.0
2021-11-05 13:30:00,106.21,106.37,106.16,106.33,52369.0,92.2682,92.4072,92.2248,92.3725,52369.0
2021-11-05 14:00:00,106.32,106.35,106.23,106.25,18236.0,92.3638,92.3899,92.2856,92.303,18236.0
2021-11-05 14:30:00,106.26,106.27,106.08,106.18,23413.0,92.3117,92.3204,92.1553,92.2422,23413.0
2021-11-05 15:00:00,106.12,106.27,106.04,106.14,38369.0,92.1901,92.3204,92.1206,92.2074,38369.0
2021-11-05 15:30:00,106.13,106.24,106.07,106.11,82594.0,92.1987,92.2943,92.1466,92.1814,82594.0
2021-11-08 09:30:00,106.69,106.8,106.41,106.67,93372.0,92.6852,92.7808,92.442,92.6679,93372.0
2021-11-08 10:00:00,106.67,106.78,106.5,106.51,43771.0,92.6679,92.7634,92.5202,92.5289,43771.0
2021-11-08 10:30:00,106.49,106.49,106.26,106.47,34021.0,92.5115,92.5115,92.3117,92.4941,34021.0
2021-11-08 11:00:00,106.47,106.53,106.2,106.24,25794.0,92.4941,92.5462,92.2596,92.2943,25794.0
2021-11-08 11:30:00,106.25,106.28,106.11,106.11,18829.0,92.303,92.3291,92.1814,92.1814,18829.0
2021-11-08 12:00:00,106.09,106.19,106.05,106.07,21443.0,92.164,92.2509,92.1292,92.1466,21443.0
2021-11-08 12:30:00,106.08,106.1,105.81,105.84,28203.0,92.1553,92.1727,91.9208,91.9468,28203.0
2021-11-08 13:00:00,105.86,105.95,105.81,105.84,24335.0,91.9642,92.0424,91.9208,91.9468,24335.0
2021-11-08 13:30:00,105.83,105.91,105.79,105.87,26170.0,91.9381,92.0076,91.9034,91.9729,26170.0
2021-11-08 14:00:00,105.89,105.93,105.73,105.77,18799.0,91.9903,92.025,91.8513,91.886,18799.0
2021-11-08 14:30:00,105.78,105.88,105.73,105.85,21445.0,91.8947,91.9816,91.8513,91.9555,21445.0
2021-11-08 15:00:00,105.85,105.87,105.78,105.78,13508.0,91.9555,91.9729,91.8947,91.8947,13508.0
2021-11-08 15:30:00,105.79,106.08,105.73,106.07,93796.0,91.9034,92.1553,91.8513,92.1466,93796.0
2021-11-09 09:30:00,105.86,106.09,105.49,105.55,146517.0,91.9642,92.164,91.6428,91.6949,146517.0
2021-11-09 10:00:00,105.52,105.68,105.37,105.59,75399.0,91.6688,91.8078,91.5385,91.7296,75399.0
2021-11-09 10:30:00,105.63,105.73,105.46,105.71,48443.0,91.7644,91.8513,91.6167,91.8339,48443.0
2021-11-09 11:00:00,105.68,105.73,105.5,105.6,37946.0,91.8078,91.8513,91.6514,91.7383,37946.0
2021-11-09 11:30:00,105.58,105.99,105.58,105.93,29816.0,91.7209,92.0771,91.7209,92.025,29816.0
2021-11-09 12:00:00,105.91,106.19,105.9,106.14,43826.0,92.0076,92.2509,91.9989,92.2074,43826.0
2021-11-09 12:30:00,106.14,106.27,106.14,106.25,52339.0,92.2074,92.3204,92.2074,92.303,52339.0
2021-11-09 13:00:00,106.26,106.29,106.13,106.13,18242.0,92.3117,92.3377,92.1987,92.1987,18242.0
2021-11-09 13:30:00,106.13,106.16,106.04,106.08,15401.0,92.1987,92.2248,92.1206,92.1553,15401.0
2021-11-09 14:00:00,106.09,106.16,106.04,106.08,36872.0,92.164,92.2248,92.1206,92.1553,36872.0
2021-11-09 14:30:00,106.08,106.33,106.08,106.33,29999.0,92.1553,92.3725,92.1553,92.3725,29999.0
2021-11-09 15:00:00,106.34,106.38,106.21,106.27,34746.0,92.3812,92.4159,92.2682,92.3204,34746.0
2021-11-09 15:30:00,106.26,106.3,106.2,106.26,82460.0,92.3117,92.3464,92.2596,92.3117,82460.0
2021-11-10 09:30:00,106.43,106.91,106.43,106.77,67201.0,92.4594,92.8764,92.4594,92.7547,67201.0
2021-11-10 10:00:00,106.77,106.83,106.55,106.65,31517.0,92.7547,92.8069,92.5636,92.6505,31517.0
2021-11-10 10:30:00,106.64,106.85,106.56,106.68,20270.0,92.6418,92.8242,92.5723,92.6766,20270.0
2021-11-10 11:00:00,106.7,106.76,106.64,106.66,17272.0,92.6939,92.746,92.6418,92.6592,17272.0
2021-11-10 11:30:00,106.62,106.65,106.54,106.65,15181.0,92.6244,92.6505,92.5549,92.6505,15181.0
2021-11-10 12:00:00,106.66,106.66,106.49,106.52,14389.0,92.6592,92.6592,92.5115,92.5376,14389.0
2021-11-10 12:30:00,106.49,106.6,106.47,106.54,17353.0,92.5115,92.6071,92.4941,92.5549,17353.0
2021-11-10 13:00:00,106.53,106.54,106.31,106.41,26195.0,92.5462,92.5549,92.3551,92.442,26195.0
2021-11-10 13:30:00,106.39,106.41,106.21,106.31,94567.0,92.4246,92.442,92.2682,92.3551,94567.0
2021-11-10 14:00:00,106.29,106.29,106.06,106.06,39663.0,92.3377,92.3377,92.1379,92.1379,39663.0
2021-11-10 14:30:00,106.09,106.09,105.91,106.0,42523.0,92.164,92.164,92.0076,92.0858,42523.0
2021-11-10 15:00:00,105.97,106.11,105.93,106.05,27384.0,92.0597,92.1814,92.025,92.1292,27384.0
2021-11-10 15:30:00,106.06,106.08,105.92,105.96,91010.0,92.1379,92.1553,92.0163,92.0511,91010.0
2021-11-11 09:30:00,105.63,105.88,105.44,105.82,73461.0,91.7644,91.9816,91.5993,91.9294,73461.0
2021-11-11 10:00:00,105.81,105.81,105.67,105.72,33296.0,91.9208,91.9208,91.7991,91.8426,33296.0
2021-11-11 10:30:00,105.69,105.91,105.69,105.78,18197.0,91.8165,92.0076,91.8165,91.8947,18197.0
2021-11-11 11:00:00,105.78,105.78,105.68,105.73,13938.0,91.8947,91.8947,91.8078,91.8513,13938.0
2021-11-11 11:30:00,105.72,105.87,105.71,105.8,13686.0,91.8426,91.9729,91.8339,91.9121,13686.0
2021-11-11 12:00:00,105.82,105.84,105.69,105.77,10577.0,91.9294,91.9468,91.8165,91.886,10577.0
2021-11-11 12:30:00,105.77,105.82,105.7,105.7,14600.0,91.886,91.9294,91.8252,91.8252,14600.0
2021-11-11 13:00:00,105.71,105.73,105.57,105.69,20081.0,91.8339,91.8513,91.7123,91.8165,20081.0
2021-11-11 13:30:00,105.7,105.8,105.66,105.77,24071.0,91.8252,91.9121,91.7904,91.886,24071.0
2021-11-11 14:00:00,105.79,105.99,105.77,105.99,23158.0,91.9034,92.0771,91.886,92.0771,23158.0
2021-11-11 14:30:00,105.99,106.09,105.98,106.02,15106.0,92.0771,92.164,92.0684,92.1032,15106.0
2021-11-11 15:00:00,106.04,106.08,105.88,105.89,18711.0,92.1206,92.1553,91.9816,91.9903,18711.0
2021-11-11 15:30:00,105.89,105.93,105.77,105.81,93690.0,91.9903,92.025,91.886,91.9208,93690.0
2021-11-12 09:30:00,105.97,105.97,105.53,105.55,42911.0,92.0597,92.0597,91.6775,91.6949,42911.0
2021-11-12 10:00:00,105.55,105.65,105.47,105.55,29871.0,91.6949,91.7818,91.6254,91.6949,29871.0
2021-11-12 10:30:00,105.55,105.76,105.55,105.71,15641.0,91.6949,91.8773,91.6949,91.8339,15641.0
2021-11-12 11:00:00,105.74,106.02,105.73,105.92,24245.0,91.8599,92.1032,91.8513,92.0163,24245.0
2021-11-12 11:30:00,105.94,106.04,105.91,105.95,20470.0,92.0337,92.1206,92.0076,92.0424,20470.0
2021-11-12 12:00:00,105.95,106.03,105.86,105.86,15001.0,92.0424,92.1119,91.9642,91.9642,15001.0
2021-11-12 12:30:00,105.87,105.98,105.81,105.95,23796.0,91.9729,92.0684,91.9208,92.0424,23796.0
2021-11-12 13:00:00,105.92,105.96,105.86,105.89,10731.0,92.0163,92.0511,91.9642,91.9903,10731.0
2021-11-12 13:30:00,105.89,105.95,105.87,105.95,8151.0,91.9903,92.0424,91.9729,92.0424,8151.0
2021-11-12 14:00:00,105.94,105.98,105.92,105.93,15650.0,92.0337,92.0684,92.0163,92.025,15650.0
2021-11-12 14:30:00,105.92,105.95,105.83,105.92,13063.0,92.0163,92.0424,91.9381,92.0163,13063.0
2021-11-12 15:00:00,105.93,106.16,105.93,106.13,33095.0,92.025,92.2248,92.025,92.1987,33095.0
2021-11-12 15:30:00,106.14,106.24,106.1,106.17,90081.0,92.2074,92.2943,92.1727,92.2335,90081.0
2021-11-15 09:30:00,106.68,106.73,106.39,106.65,59972.0,92.6766,92.72,92.4246,92.6505,59972.0
2021-11-15 10:00:00,106.64,106.89,106.46,106.66,40535.0,92.6418,92.859,92.4854,92.6592,40535.0
2021-11-15 10:30:00,106.65,106.71,106.54,106.57,19695.0,92.6505,92.7026,92.5549,92.581,19695.0
2021-11-15 11:00:00,106.56,106.64,106.52,106.55,28166.0,92.5723,92.6418,92.5376,92.5636,28166.0
2021-11-15 11:30:00,106.55,106.63,106.36,106.46,30784.0,92.5636,92.6331,92.3986,92.4854,30784.0
2021-11-15 12:00:00,106.47,106.58,106.46,106.48,30064.0,92.4941,92.5897,92.4854,92.5028,30064.0
2021-11-15 12:30:00,106.48,106.58,106.48,106.53,16603.0,92.5028,92.5897,92.5028,92.5462,16603.0
2021-11-15 13:00:00,106.5,106.52,106.39,106.52,39219.0,92.5202,92.5376,92.4246,92.5376,39219.0
2021-11-15 13:30:00,106.52,106.53,106.37,106.38,33623.0,92.5376,92.5462,92.4072,92.4159,33623.0
2021-11-15 14:00:00,106.38,106.42,106.1,106.12,28963.0,92.4159,92.4507,92.1727,92.1901,28963.0
2021-11-15 14:30:00,106.12,106.13,106.0,106.08,48233.0,92.1901,92.1987,92.0858,92.1553,48233.0
2021-11-15 15:00:00,106.06,106.07,105.88,105.89,37051.0,92.1379,92.1466,91.9816,91.9903,37051.0
2021-11-15 15:30:00,105.88,105.89,105.65,105.81,121302.0,91.9816,91.9903,91.7818,91.9208,121302.0
2021-11-16 09:30:00,105.81,105.89,105.14,105.44,80711.0,91.9208,91.9903,91.3387,91.5993,80711.0
2021-11-16 10:00:00,105.43,105.66,105.43,105.52,21107.0,91.5906,91.7904,91.5906,91.6688,21107.0
2021-11-16 10:30:00,105.51,105.72,105.5,105.7,14033.0,91.6601,91.8426,91.6514,91.8252,14033.0
2021-11-16 11:00:00,105.73,105.88,105.7,105.81,14774.0,91.8513,91.9816,91.8252,91.9208,14774.0
2021-11-16 11:30:00,105.84,105.86,105.7,105.71,16506.0,91.9468,91.9642,91.8252,91.8339,16506.0
2021-11-16 12:00:00,105.72,105.84,105.72,105.82,12257.0,91.8426,91.9468,91.8426,91.9294,12257.0
2021-11-16 12:30:00,105.82,105.94,105.81,105.88,16012.0,91.9294,92.0337,91.9208,91.9816,16012.0
2021-11-16 13:00:00,105.88,105.94,105.7,105.76,17923.0,91.9816,92.0337,91.8252,91.8773,17923.0
2021-11-16 13:30:00,105.77,105.83,105.76,105.79,10029.0,91.886,91.9381,91.8773,91.9034,10029.0
2021-11-16 14:00:00,105.78,105.78,105.66,105.71,16874.0,91.8947,91.8947,91.7904,91.8339,16874.0
2021-11-16 14:30:00,105.72,105.81,105.65,105.79,24335.0,91.8426,91.9208,91.7818,91.9034,24335.0
2021-11-16 15:00:00,105.8,105.91,105.75,105.82,35758.0,91.9121,92.0076,91.8686,91.9294,35758.0
2021-11-16 15:30:00,105.78,105.82,105.5,105.56,183185.0,91.8947,91.9294,91.6514,91.7036,183185.0
2021-11-17 09:30:00,105.55,105.69,104.98,104.98,68032.0,91.6949,91.8165,91.1997,91.1997,68032.0
2021-11-17 10:00:00,104.97,105.12,104.96,104.99,31771.0,91.191,91.3213,91.1823,91.2084,31771.0
2021-11-17 10:30:00,105.0,105.01,104.79,104.84,37373.0,91.2171,91.2258,91.0346,91.0781,37373.0
2021-11-17 11:00:00,104.82,104.82,104.59,104.59,27331.0,91.0607,91.0607,90.8609,90.8609,27331.0
2021-11-17 11:30:00,104.62,104.7,104.55,104.7,22075.0,90.887,90.9565,90.8261,90.9565,22075.0
2021-11-17 12:00:00,104.7,104.78,104.62,104.71,21404.0,90.9565,91.026,90.887,90.9651,21404.0
2021-11-17 12:30:00,104.71,104.84,104.66,104.81,23358.0,90.9651,91.0781,90.9217,91.052,23358.0
2021-11-17 13:00:00,104.8,104.99,104.76,104.96,22198.0,91.0433,91.2084,91.0086,91.1823,22198.0
2021-11-17 13:30:00,104.94,104.95,104.65,104.73,17306.0,91.165,91.1736,90.913,90.9825,17306.0
2021-11-17 14:00:00,104.73,104.78,104.51,104.52,18939.0,90.9825,91.026,90.7914,90.8001,18939.0
2021-11-17 14:30:00,104.54,104.66,104.53,104.64,22302.0,90.8175,90.9217,90.8088,90.9043,22302.0
2021-11-17 15:00:00,104.65,104.85,104.58,104.84,26826.0,90.913,91.0868,90.8522,91.0781,26826.0
2021-11-17 15:30:00,104.84,104.93,104.72,104.77,138267.0,91.0781,91.1563,90.9738,91.0173,138267.0
2021-11-18 09:30:00,104.79,104.79,104.1,104.37,65301.0,91.0346,91.0346,90.4352,90.6698,65301.0
2021-11-18 10:00:00,104.37,104.47,104.11,104.25,47332.0,90.6698,90.7566,90.4439,90.5655,47332.0
2021-11-18 10:30:00,104.24,104.54,104.23,104.28,29651.0,90.5568,90.8175,90.5482,90.5916,29651.0
2021-11-18 11:00:00,104.31,104.46,104.28,104.42,22885.0,90.6177,90.748,90.5916,90.7132,22885.0
2021-11-18 11:30:00,104.41,104.49,104.27,104.38,20644.0,90.7045,90.774,90.5829,90.6785,20644.0
2021-11-18 12:00:00,104.39,104.43,104.29,104.42,26967.0,90.6871,90.7219,90.6003,90.7132,26967.0
2021-11-18 12:30:00,104.42,104.58,104.41,104.48,27533.0,90.7132,90.8522,90.7045,90.7653,27533.0
2021-11-18 13:00:00,104.53,104.66,104.39,104.45,19464.0,90.8088,90.9217,90.6871,90.7393,19464.0
2021-11-18 13:30:00,104.45,104.59,104.41,104.51,31470.0,90.7393,90.8609,90.7045,90.7914,31470.0
2021-11-18 14:00:00,104.51,104.54,104.34,104.35,16827.0,90.7914,90.8175,90.6437,90.6524,16827.0
2021-11-18 14:30:00,104.35,104.6,104.33,104.6,20055.0,90.6524,90.8696,90.635,90.8696,20055.0
2021-11-18 15:00:00,104.57,104.66,104.54,104.63,22488.0,90.8435,90.9217,90.8175,90.8956,22488.0
2021-11-18 15:30:00,104.61,104.67,104.53,104.61,206252.0,90.8783,90.9304,90.8088,90.8783,206252.0
2021-11-19 09:30:00,104.05,104.05,103.32,103.78,110190.0,90.3918,90.3918,89.7576,90.1572,110190.0
2021-11-19 10:00:00,103.7,103.92,103.54,103.84,65203.0,90.0877,90.2788,89.9487,90.2093,65203.0
2021-11-19 10:30:00,103.84,104.3,103.83,104.17,37421.0,90.2093,90.609,90.2007,90.496,37421.0
2021-11-19 11:00:00,104.18,104.47,104.13,104.28,48836.0,90.5047,90.7566,90.4613,90.5916,48836.0
2021-11-19 11:30:00,104.27,104.29,104.16,104.25,17699.0,90.5829,90.6003,90.4873,90.5655,17699.0
2021-11-19 12:00:00,104.28,104.52,104.26,104.48,19911.0,90.5916,90.8001,90.5742,90.7653,19911.0
2021-11-19 12:30:00,104.49,104.53,104.35,104.42,17800.0,90.774,90.8088,90.6524,90.7132,17800.0
2021-11-19 13:00:00,104.41,104.43,104.16,104.16,25058.0,90.7045,90.7219,90.4873,90.4873,25058.0
2021-11-19 13:30:00,104.16,104.23,103.99,104.1,20150.0,90.4873,90.5482,90.3397,90.4352,20150.0
2021-11-19 14:00:00,104.07,104.1,103.98,104.02,19217.0,90.4092,90.4352,90.331,90.3657,19217.0
2021-11-19 14:30:00,104.02,104.06,103.88,103.88,67362.0,90.3657,90.4005,90.2441,90.2441,67362.0
2021-11-19 15:00:00,103.87,104.24,103.87,104.22,66166.0,90.2354,90.5568,90.2354,90.5395,66166.0
2021-11-19 15:30:00,104.21,104.38,104.2,104.34,178072.0,90.5308,90.6785,90.5221,90.6437,178072.0
2021-11-22 09:30:00,104.51,104.51,103.61,104.38,254448.0,90.7914,90.7914,90.0095,90.6785,254448.0
2021-11-22 10:00:00,104.39,104.64,104.3,104.6,201019.0,90.6871,90.9043,90.609,90.8696,201019.0
2021-11-22 10:30:00,104.6,104.63,104.16,104.28,82581.0,90.8696,90.8956,90.4873,90.5916,82581.0
2021-11-22 11:00:00,104.28,104.53,104.21,104.33,90104.0,90.5916,90.8088,90.5308,90.635,90104.0
2021-11-22 11:30:00,104.33,104.36,104.04,104.2,57372.0,90.635,90.6611,90.3831,90.5221,57372.0
2021-11-22 12:00:00,104.21,104.33,104.2,104.28,62115.0,90.5308,90.635,90.5221,90.5916,62115.0
2021-11-22 12:30:00,104.27,104.37,104.22,104.31,34856.0,90.5829,90.6698,90.5395,90.6177,34856.0
2021-11-22 13:00:00,104.29,104.4,104.27,104.28,40414.0,90.6003,90.6958,90.5829,90.5916,40414.0
2021-11-22 13:30:00,104.3,104.31,103.98,104.0,31757.0,90.609,90.6177,90.331,90.3483,31757.0
2021-11-22 14:00:00,104.0,104.04,103.76,103.82,75606.0,90.3483,90.3831,90.1398,90.192,75606.0
2021-11-22 14:30:00,103.81,104.06,103.8,104.0,49682.0,90.1833,90.4005,90.1746,90.3483,49682.0
2021-11-22 15:00:00,104.01,104.14,103.98,104.0,87823.0,90.357,90.47,90.331,90.3483,87823.0
2021-11-22 15:30:00,104.0,104.12,103.63,103.63,180229.0,90.3483,90.4526,90.0269,90.0269,180229.0
2021-11-23 09:30:00,103.05,103.68,102.69,103.44,551880.0,89.523,90.0703,89.2103,89.8619,551880.0
2021-11-23 10:00:00,103.45,103.91,103.35,103.49,265124.0,89.8705,90.2702,89.7837,89.9053,265124.0
2021-11-23 10:30:00,103.47,103.75,103.4,103.52,203613.0,89.8879,90.1312,89.8271,89.9314,203613.0
2021-11-23 11:00:00,103.52,103.86,103.45,103.75,136087.0,89.9314,90.2267,89.8705,90.1312,136087.0
2021-11-23 11:30:00,103.76,103.91,103.73,103.76,195972.0,90.1398,90.2702,90.1138,90.1398,195972.0
2021-11-23 12:00:00,103.76,103.82,103.55,103.74,200830.0,90.1398,90.192,89.9574,90.1225,200830.0
2021-11-23 12:30:00,103.72,103.77,103.33,103.36,122282.0,90.1051,90.1485,89.7663,89.7924,122282.0
2021-11-23 13:00:00,103.36,103.42,103.24,103.4,71744.0,89.7924,89.8445,89.6881,89.8271,71744.0
2021-11-23 13:30:00,103.41,103.76,103.29,103.67,159749.0,89.8358,90.1398,89.7315,90.0617,159749.0
2021-11-23 14:00:00,103.67,103.85,103.54,103.8,84402.0,90.0617,90.218,89.9487,90.1746,84402.0
2021-11-23 14:30:00,103.81,103.9,103.67,103.73,249712.0,90.1833,90.2615,90.0617,90.1138,249712.0
2021-11-23 15:00:00,103.73,103.81,103.65,103.75,124932.0,90.1138,90.1833,90.0443,90.1312,124932.0
2021-11-23 15:30:00,103.75,103.96,103.67,103.88,517591.0,90.1312,90.3136,90.0617,90.2441,517591.0
2021-11-24 09:30:00,103.56,104.25,103.37,104.25,216676.0,89.9661,90.5655,89.801,90.5655,216676.0
2021-11-24 10:00:00,104.28,104.41,104.07,104.31,173444.0,90.5916,90.7045,90.4092,90.6177,173444.0
2021-11-24 10:30:00,104.3,104.63,104.16,104.44,202536.0,90.609,90.8956,90.4873,90.7306,202536.0
2021-11-24 11:00:00,104.44,104.52,104.31,104.32,86634.0,90.7306,90.8001,90.6177,90.6263,86634.0
2021-11-24 11:30:00,104.33,104.37,104.02,104.15,81364.0,90.635,90.6698,90.3657,90.4787,81364.0
2021-11-24 12:00:00,104.16,104.21,104.09,104.1,43310.0,90.4873,90.5308,90.4265,90.4352,43310.0
2021-11-24 12:30:00,104.11,104.28,104.11,104.25,74764.0,90.4439,90.5916,90.4439,90.5655,74764.0
2021-11-24 13:00:00,104.26,104.26,104.15,104.18,86516.0,90.5742,90.5742,90.4787,90.5047,86516.0
2021-11-24 13:30:00,104.18,104.45,104.15,104.45,104809.0,90.5047,90.7393,90.4787,90.7393,104809.0
2021-11-24 14:00:00,104.47,104.49,104.14,104.29,135406.0,90.7566,90.774,90.47,90.6003,135406.0
2021-11-24 14:30:00,104.28,104.39,104.24,104.27,133888.0,90.5916,90.6871,90.5568,90.5829,133888.0
2021-11-24 15:00:00,104.27,104.47,104.21,104.41,173865.0,90.5829,90.7566,90.5308,90.7045,173865.0
2021-11-24 15:30:00,104.4,104.45,104.22,104.31,264162.0,90.6958,90.7393,90.5395,90.6177,264162.0
2021-11-26 09:30:00,102.71,102.71,101.36,101.79,333192.0,89.2277,89.2277,88.0549,88.4284,333192.0
2021-11-26 10:00:00,101.77,101.94,101.39,101.55,159795.0,88.4111,88.5588,88.0809,88.2199,159795.0
2021-11-26 10:30:00,101.58,101.91,101.5,101.68,109741.0,88.246,88.5327,88.1765,88.3329,109741.0
2021-11-26 11:00:00,101.66,101.97,101.46,101.71,177557.0,88.3155,88.5848,88.1418,88.3589,177557.0
2021-11-26 11:30:00,101.71,101.93,101.63,101.86,157632.0,88.3589,88.5501,88.2894,88.4893,157632.0
2021-11-26 12:00:00,101.87,101.93,101.58,101.72,114324.0,88.4979,88.5501,88.246,88.3676,114324.0
2021-11-26 12:30:00,101.7,102.01,101.51,101.52,382504.0,88.3503,88.6196,88.1852,88.1939,382504.0
2021-11-29 09:30:00,102.54,103.21,101.88,101.89,238808.0,89.08,89.662,88.5066,88.5153,238808.0
2021-11-29 10:00:00,101.84,101.92,101.64,101.8,84891.0,88.4719,88.5414,88.2981,88.4371,84891.0
2021-11-29 10:30:00,101.8,101.93,101.59,101.77,79540.0,88.4371,88.5501,88.2547,88.4111,79540.0
2021-11-29 11:00:00,101.78,101.91,101.62,101.65,57726.0,88.4198,88.5327,88.2808,88.3068,57726.0
2021-11-29 11:30:00,101.66,101.78,101.52,101.73,63987.0,88.3155,88.4198,88.1939,88.3763,63987.0
2021-11-29 12:00:00,101.73,101.99,101.71,101.98,144447.0,88.3763,88.6022,88.3589,88.5935,144447.0
2021-11-29 12:30:00,101.98,102.0,101.85,101.92,120405.0,88.5935,88.6109,88.4806,88.5414,120405.0
2021-11-29 13:00:00,101.91,101.98,101.85,101.85,82272.0,88.5327,88.5935,88.4806,88.4806,82272.0
2021-11-29 13:30:00,101.85,101.91,101.78,101.84,45490.0,88.4806,88.5327,88.4198,88.4719,45490.0
2021-11-29 14:00:00,101.84,101.85,101.71,101.72,26069.0,88.4719,88.4806,88.3589,88.3676,26069.0
2021-11-29 14:30:00,101.7,101.85,101.69,101.8,46194.0,88.3503,88.4806,88.3416,88.4371,46194.0
2021-11-29 15:00:00,101.82,102.06,101.82,101.91,92450.0,88.4545,88.663,88.4545,88.5327,92450.0
2021-11-29 15:30:00,101.9,101.97,101.68,101.7,196705.0,88.524,88.5848,88.3329,88.3503,196705.0
2021-11-30 09:30:00,101.11,101.16,100.42,100.99,192894.0,87.8377,87.8811,87.2383,87.7335,192894.0
2021-11-30 10:00:00,101.0,101.13,100.49,100.57,115664.0,87.7421,87.8551,87.2991,87.3686,115664.0
2021-11-30 10:30:00,100.57,100.96,100.12,100.14,128396.0,87.3686,87.7074,86.9777,86.995,128396.0
2021-11-30 11:00:00,100.14,100.33,99.94,100.11,106316.0,86.995,87.1601,86.8213,86.969,106316.0
2021-11-30 11:30:00,100.1,100.13,99.24,99.53,128139.0,86.9603,86.9863,86.2132,86.4651,128139.0
2021-11-30 12:00:00,99.53,99.78,99.32,99.76,120819.0,86.4651,86.6823,86.2827,86.6649,120819.0
2021-11-30 12:30:00,99.74,99.87,99.52,99.67,95243.0,86.6475,86.7605,86.4564,86.5867,95243.0
2021-11-30 13:00:00,99.7,99.78,99.25,99.27,104392.0,86.6128,86.6823,86.2219,86.2392,104392.0
2021-11-30 13:30:00,99.26,99.49,99.24,99.48,132285.0,86.2305,86.4304,86.2132,86.4217,132285.0
2021-11-30 14:00:00,99.49,99.97,99.48,99.81,117812.0,86.4304,86.8473,86.4217,86.7083,117812.0
2021-11-30 14:30:00,99.81,99.94,99.67,99.75,118080.0,86.7083,86.8213,86.5867,86.6562,118080.0
2021-11-30 15:00:00,99.75,99.98,99.62,99.79,160320.0,86.6562,86.856,86.5433,86.691,160320.0
2021-11-30 15:30:00,99.8,99.96,98.76,98.96,644794.0,86.6997,86.8387,85.7962,85.9699,644794.0
2021-12-01 09:30:00,100.5,100.58,98.85,99.27,239160.0,87.3078,87.3773,85.8744,86.2392,239160.0
2021-12-01 10:00:00,99.29,99.9,99.29,99.54,115073.0,86.2566,86.7865,86.2566,86.4738,115073.0
2021-12-01 10:30:00,99.55,99.99,99.18,99.82,109298.0,86.4825,86.8647,86.161,86.717,109298.0
2021-12-01 11:00:00,99.81,99.91,99.62,99.71,113310.0,86.7083,86.7952,86.5433,86.6215,113310.0
2021-12-01 11:30:00,99.7,99.9,99.24,99.31,75814.0,86.6128,86.7865,86.2132,86.274,75814.0
2021-12-01 12:00:00,99.3,99.8,99.2,99.56,78402.0,86.2653,86.6997,86.1784,86.4912,78402.0
2021-12-01 12:30:00,99.58,99.63,98.99,99.0,64167.0,86.5085,86.552,85.996,86.0047,64167.0
2021-12-01 13:00:00,98.97,99.03,98.63,98.81,87785.0,85.9786,86.0307,85.6832,85.8396,87785.0
2021-12-01 13:30:00,98.79,98.93,98.49,98.62,72507.0,85.8222,85.9439,85.5616,85.6746,72507.0
2021-12-01 14:00:00,98.61,98.74,98.31,98.69,102470.0,85.6659,85.7788,85.4052,85.7354,102470.0
2021-12-01 14:30:00,98.69,98.95,98.67,98.79,76193.0,85.7354,85.9612,85.718,85.8222,76193.0
2021-12-01 15:00:00,98.8,98.87,98.27,98.37,98716.0,85.8309,85.8917,85.3705,85.4574,98716.0
2021-12-01 15:30:00,98.34,98.57,98.0,98.0,297585.0,85.4313,85.6311,85.1359,85.1359,297585.0
2021-12-02 09:30:00,98.85,99.61,98.43,99.56,184721.0,85.8744,86.5346,85.5095,86.4912,184721.0
2021-12-02 10:00:00,99.58,99.69,99.38,99.48,88867.0,86.5085,86.6041,86.3348,86.4217,88867.0
2021-12-02 10:30:00,99.53,99.91,99.53,99.85,73780.0,86.4651,86.7952,86.4651,86.7431,73780.0
2021-12-02 11:00:00,99.84,100.14,99.71,100.07,67326.0,86.7344,86.995,86.6215,86.9342,67326.0
2021-12-02 11:30:00,100.08,100.5,99.96,100.45,73884.0,86.9429,87.3078,86.8387,87.2643,73884.0
2021-12-02 12:00:00,100.45,100.75,100.38,100.62,88216.0,87.2643,87.525,87.2035,87.412,88216.0
2021-12-02 12:30:00,100.63,100.74,100.34,100.43,61646.0,87.4207,87.5163,87.1688,87.247,61646.0
2021-12-02 13:00:00,100.43,100.5,100.13,100.14,74746.0,87.247,87.3078,86.9863,86.995,74746.0
2021-12-02 13:30:00,100.16,100.5,100.11,100.45,68621.0,87.0124,87.3078,86.969,87.2643,68621.0
2021-12-02 14:00:00,100.43,100.59,100.34,100.56,62525.0,87.247,87.386,87.1688,87.3599,62525.0
2021-12-02 14:30:00,100.55,100.55,100.25,100.26,59290.0,87.3512,87.3512,87.0906,87.0993,59290.0
2021-12-02 15:00:00,100.24,100.37,100.1,100.17,56973.0,87.0819,87.1948,86.9603,87.0211,56973.0
2021-12-02 15:30:00,100.18,100.36,99.9,100.06,274990.0,87.0298,87.1862,86.7865,86.9255,274990.0
2021-12-03 09:30:00,100.52,101.0,100.27,100.42,112691.0,87.3251,87.7421,87.108,87.2383,112691.0
2021-12-03 10:00:00,100.39,100.67,100.17,100.56,83249.0,87.2122,87.4555,87.0211,87.3599,83249.0
2021-12-03 10:30:00,100.54,100.57,100.07,100.2,74722.0,87.3425,87.3686,86.9342,87.0472,74722.0
2021-12-03 11:00:00,100.15,100.37,100.04,100.27,70243.0,87.0037,87.1948,86.9082,87.108,70243.0
2021-12-03 11:30:00,100.25,100.42,99.87,99.9,64696.0,87.0906,87.2383,86.7605,86.7865,64696.0
2021-12-03 12:00:00,99.88,100.26,99.79,100.25,45527.0,86.7692,87.0993,86.691,87.0906,45527.0
2021-12-03 12:30:00,100.24,100.41,100.04,100.08,49589.0,87.0819,87.2296,86.9082,86.9429,49589.0
2021-12-03 13:00:00,100.07,100.32,100.01,100.13,58046.0,86.9342,87.1514,86.8821,86.9863,58046.0
2021-12-03 13:30:00,100.1,100.29,100.06,100.1,60291.0,86.9603,87.1253,86.9255,86.9603,60291.0
2021-12-03 14:00:00,100.12,100.21,99.99,100.17,68198.0,86.9777,87.0558,86.8647,87.0211,68198.0
2021-12-03 14:30:00,100.18,100.21,99.84,99.85,60250.0,87.0298,87.0558,86.7344,86.7431,60250.0
2021-12-03 15:00:00,99.86,100.24,99.75,100.19,77806.0,86.7518,87.0819,86.6562,87.0385,77806.0
2021-12-03 15:30:00,100.18,100.38,99.86,100.19,324313.0,87.0298,87.2035,86.7518,87.0385,324313.0
2021-12-06 09:30:00,101.01,101.35,100.66,100.96,91303.0,87.7508,88.0462,87.4468,87.7074,91303.0
2021-12-06 10:00:00,100.97,101.14,100.76,100.97,78171.0,87.7161,87.8638,87.5336,87.7161,78171.0
2021-12-06 10:30:00,100.98,101.24,100.83,101.22,71083.0,87.7248,87.9506,87.5945,87.9333,71083.0
2021-12-06 11:00:00,101.22,101.3,100.86,101.06,57586.0,87.9333,88.0028,87.6205,87.7943,57586.0
2021-12-06 11:30:00,101.09,101.24,100.86,100.87,48338.0,87.8203,87.9506,87.6205,87.6292,48338.0
2021-12-06 12:00:00,100.89,101.28,100.87,101.24,38703.0,87.6466,87.9854,87.6292,87.9506,38703.0
2021-12-06 12:30:00,101.18,101.3,101.13,101.28,32654.0,87.8985,88.0028,87.8551,87.9854,32654.0
2021-12-06 13:00:00,101.32,101.34,101.19,101.27,43050.0,88.0201,88.0375,87.9072,87.9767,43050.0
2021-12-06 13:30:00,101.25,101.32,101.15,101.32,43437.0,87.9593,88.0201,87.8725,88.0201,43437.0
2021-12-06 14:00:00,101.32,101.41,101.21,101.31,43640.0,88.0201,88.0983,87.9246,88.0114,43640.0
2021-12-06 14:30:00,101.32,101.55,101.31,101.34,76612.0,88.0201,88.2199,88.0114,88.0375,76612.0
2021-12-06 15:00:00,101.33,101.37,101.0,101.09,70628.0,88.0288,88.0636,87.7421,87.8203,70628.0
2021-12-06 15:30:00,101.1,101.24,101.01,101.17,248346.0,87.829,87.9506,87.7508,87.8898,248346.0
2021-12-07 09:30:00,101.99,102.66,101.99,102.62,138027.0,88.6022,89.1842,88.6022,89.1495,138027.0
2021-12-07 10:00:00,102.59,102.88,102.48,102.69,84494.0,89.1234,89.3754,89.0279,89.2103,84494.0
2021-12-07 10:30:00,102.69,103.05,102.62,103.04,71487.0,89.2103,89.523,89.1495,89.5144,71487.0
2021-12-07 11:00:00,103.05,103.39,103.05,103.25,67549.0,89.523,89.8184,89.523,89.6968,67549.0
2021-12-07 11:30:00,103.27,103.34,103.11,103.12,42237.0,89.7142,89.775,89.5752,89.5839,42237.0
2021-12-07 12:00:00,103.12,103.23,103.03,103.05,40970.0,89.5839,89.6794,89.5057,89.523,40970.0
2021-12-07 12:30:00,103.06,103.33,103.05,103.25,47427.0,89.5317,89.7663,89.523,89.6968,47427.0
2021-12-07 13:00:00,103.26,103.26,103.09,103.15,41906.0,89.7055,89.7055,89.5578,89.6099,41906.0
2021-12-07 13:30:00,103.15,103.24,103.13,103.18,37570.0,89.6099,89.6881,89.5925,89.636,37570.0
2021-12-07 14:00:00,103.18,103.2,103.08,103.17,46997.0,89.636,89.6534,89.5491,89.6273,46997.0
2021-12-07 14:30:00,103.16,103.2,102.97,103.06,57126.0,89.6186,89.6534,89.4535,89.5317,57126.0
2021-12-07 15:00:00,103.04,103.1,102.97,103.07,43960.0,89.5144,89.5665,89.4535,89.5404,43960.0
2021-12-07 15:30:00,103.05,103.13,102.91,103.08,251441.0,89.523,89.5925,89.4014,89.5491,251441.0
2021-12-08 09:30:00,103.07,103.36,102.85,103.0,104802.0,89.5404,89.7924,89.3493,89.4796,104802.0
2021-12-08 10:00:00,102.99,103.19,102.51,102.55,127805.0,89.4709,89.6447,89.0539,89.0887,127805.0
2021-12-08 10:30:00,102.53,102.74,102.27,102.27,59681.0,89.0713,89.2537,88.8454,88.8454,59681.0
2021-12-08 11:00:00,102.28,102.57,102.27,102.45,59668.0,88.8541,89.1061,88.8454,89.0018,59668.0
2021-12-08 11:30:00,102.46,102.52,102.32,102.49,37009.0,89.0105,89.0626,88.8889,89.0366,37009.0
2021-12-08 12:00:00,102.46,102.7,102.43,102.69,29836.0,89.0105,89.219,88.9844,89.2103,29836.0
2021-12-08 12:30:00,102.71,102.75,102.62,102.66,30182.0,89.2277,89.2624,89.1495,89.1842,30182.0
2021-12-08 13:00:00,102.64,102.64,102.44,102.5,83555.0,89.1669,89.1669,88.9931,89.0452,83555.0
2021-12-08 13:30:00,102.52,102.53,102.39,102.41,50145.0,89.0626,89.0713,88.9497,88.9671,50145.0
2021-12-08 14:00:00,102.43,102.56,102.4,102.51,31712.0,88.9844,89.0974,88.9584,89.0539,31712.0
2021-12-08 14:30:00,102.5,102.53,102.38,102.44,34124.0,89.0452,89.0713,88.941,88.9931,34124.0
2021-12-08 15:00:00,102.46,102.68,102.46,102.55,41031.0,89.0105,89.2016,89.0105,89.0887,41031.0
2021-12-08 15:30:00,102.55,102.57,102.4,102.49,172370.0,89.0887,89.1061,88.9584,89.0366,172370.0
2021-12-09 09:30:00,101.85,102.21,101.77,101.92,114879.0,88.4806,88.7933,88.4111,88.5414,114879.0
2021-12-09 10:00:00,101.92,102.34,101.86,102.08,51129.0,88.5414,88.9062,88.4893,88.6804,51129.0
2021-12-09 10:30:00,102.09,102.18,101.98,102.18,55967.0,88.6891,88.7672,88.5935,88.7672,55967.0
2021-12-09 11:00:00,102.18,102.24,102.08,102.15,22425.0,88.7672,88.8194,88.6804,88.7412,22425.0
2021-12-09 11:30:00,102.15,102.21,101.97,102.09,27093.0,88.7412,88.7933,88.5848,88.6891,27093.0
2021-12-09 12:00:00,102.15,102.39,102.11,102.33,29449.0,88.7412,88.9497,88.7064,88.8976,29449.0
2021-12-09 12:30:00,102.34,102.51,102.3,102.5,22813.0,88.9062,89.0539,88.8715,89.0452,22813.0
2021-12-09 13:00:00,102.48,102.57,102.36,102.37,61653.0,89.0279,89.1061,88.9236,88.9323,61653.0
2021-12-09 13:30:00,102.4,102.44,102.24,102.25,30373.0,88.9584,88.9931,88.8194,88.8281,30373.0
2021-12-09 14:00:00,102.27,102.41,102.23,102.24,23143.0,88.8454,88.9671,88.8107,88.8194,23143.0
2021-12-09 14:30:00,102.25,102.34,102.21,102.22,31870.0,88.8281,88.9062,88.7933,88.802,31870.0
2021-12-09 15:00:00,102.22,102.29,102.06,102.07,32763.0,88.802,88.8628,88.663,88.6717,32763.0
2021-12-09 15:30:00,102.07,102.25,102.02,102.02,105899.0,88.6717,88.8281,88.6283,88.6283,105899.0
2021-12-10 09:30:00,102.32,102.59,102.05,102.14,89884.0,88.8889,89.1234,88.6543,88.7325,89884.0
2021-12-10 10:00:00,102.14,102.26,101.99,102.25,59184.0,88.7325,88.8367,88.6022,88.8281,59184.0
2021-12-10 10:30:00,102.23,102.27,101.97,102.07,39006.0,88.8107,88.8454,88.5848,88.6717,39006.0
2021-12-10 11:00:00,102.08,102.1,101.92,102.01,61441.0,88.6804,88.6977,88.5414,88.6196,61441.0
2021-12-10 11:30:00,102.02,102.31,102.02,102.21,26817.0,88.6283,88.8802,88.6283,88.7933,26817.0
2021-12-10 12:00:00,102.22,102.26,102.12,102.19,21684.0,88.802,88.8367,88.7151,88.7759,21684.0
2021-12-10 12:30:00,102.19,102.19,102.09,102.14,20330.0,88.7759,88.7759,88.6891,88.7325,20330.0
2021-12-10 13:00:00,102.13,102.25,102.13,102.17,13584.0,88.7238,88.8281,88.7238,88.7586,13584.0
2021-12-10 13:30:00,102.17,102.18,102.06,102.09,16018.0,88.7586,88.7672,88.663,88.6891,16018.0
2021-12-10 14:00:00,102.11,102.25,102.06,102.21,37210.0,88.7064,88.8281,88.663,88.7933,37210.0
2021-12-10 14:30:00,102.21,102.22,102.13,102.15,29059.0,88.7933,88.802,88.7238,88.7412,29059.0
2021-12-10 15:00:00,102.17,102.34,102.17,102.31,52501.0,88.7586,88.9062,88.7586,88.8802,52501.0
2021-12-10 15:30:00,102.3,102.37,102.21,102.3,102008.0,88.8715,88.9323,88.7933,88.8715,102008.0
2021-12-13 09:30:00,101.93,102.08,101.63,101.72,102130.0,88.5501,88.6804,88.2894,88.3676,102130.0
2021-12-13 10:00:00,101.68,101.8,101.3,101.36,85589.0,88.3329,88.4371,88.0028,88.0549,85589.0
2021-12-13 10:30:00,101.34,101.4,101.09,101.17,82709.0,88.0375,88.0896,87.8203,87.8898,82709.0
2021-12-13 11:00:00,101.16,101.29,100.96,101.01,64301.0,87.8811,87.9941,87.7074,87.7508,64301.0
2021-12-13 11:30:00,101.01,101.39,101.01,101.39,45952.0,87.7508,88.0809,87.7508,88.0809,45952.0
2021-12-13 12:00:00,101.4,101.44,101.28,101.38,42140.0,88.0896,88.1244,87.9854,88.0723,42140.0
2021-12-13 12:30:00,101.4,101.42,101.31,101.33,29731.0,88.0896,88.107,88.0114,88.0288,29731.0
2021-12-13 13:00:00,101.32,101.37,101.27,101.35,34704.0,88.0201,88.0636,87.9767,88.0462,34704.0
2021-12-13 13:30:00,101.33,101.34,101.05,101.06,50854.0,88.0288,88.0375,87.7856,87.7943,50854.0
2021-12-13 14:00:00,101.05,101.05,100.91,100.95,64982.0,87.7856,87.7856,87.664,87.6987,64982.0
2021-12-13 14:30:00,100.95,100.95,100.7,100.9,52209.0,87.6987,87.6987,87.4815,87.6553,52209.0
2021-12-13 15:00:00,100.92,100.92,99.4,99.46,452291.0,87.6726,87.6726,86.3522,86.4043,452291.0
2021-12-13 15:30:00,99.46,100.23,98.55,100.01,1727497.0,86.4043,87.0732,85.6137,86.8821,1727497.0
2021-12-14 09:30:00,99.71,100.49,99.61,100.49,199997.0,86.6215,87.2991,86.5346,87.2991,199997.0
2021-12-14 10:00:00,100.46,100.98,100.45,100.8,77539.0,87.273,87.7248,87.2643,87.5684,77539.0
2021-12-14 10:30:00,100.8,100.82,100.44,100.56,52227.0,87.5684,87.5858,87.2557,87.3599,52227.0
2021-12-14 11:00:00,100.56,100.63,100.39,100.48,49582.0,87.3599,87.4207,87.2122,87.2904,49582.0
2021-12-14 11:30:00,100.47,100.47,100.15,100.15,51506.0,87.2817,87.2817,87.0037,87.0037,51506.0
2021-12-14 12:00:00,100.15,100.34,100.15,100.34,38448.0,87.0037,87.1688,87.0037,87.1688,38448.0
2021-12-14 12:30:00,100.38,100.38,100.26,100.29,30566.0,87.2035,87.2035,87.0993,87.1253,30566.0
2021-12-14 13:00:00,100.27,100.35,100.18,100.34,36447.0,87.108,87.1775,87.0298,87.1688,36447.0
2021-12-14 13:30:00,100.34,100.4,100.22,100.39,46250.0,87.1688,87.2209,87.0645,87.2122,46250.0
2021-12-14 14:00:00,100.38,100.64,100.38,100.52,48484.0,87.2035,87.4294,87.2035,87.3251,48484.0
2021-12-14 14:30:00,100.51,100.63,100.49,100.53,51755.0,87.3165,87.4207,87.2991,87.3338,51755.0
2021-12-14 15:00:00,100.53,100.55,100.35,100.41,58103.0,87.3338,87.3512,87.1775,87.2296,58103.0
2021-12-14 15:30:00,100.41,100.5,100.02,100.02,219618.0,87.2296,87.3078,86.8908,86.8908,219618.0
2021-12-15 09:30:00,99.98,100.36,99.93,99.99,124213.0,86.856,87.1862,86.8126,86.8647,124213.0
2021-12-15 10:00:00,99.98,100.21,99.95,100.13,71346.0,86.856,87.0558,86.83,86.9863,71346.0
2021-12-15 10:30:00,100.14,100.27,100.07,100.13,40309.0,86.995,87.108,86.9342,86.9863,40309.0
2021-12-15 11:00:00,100.12,100.51,100.11,100.38,45390.0,86.9777,87.3165,86.969,87.2035,45390.0
2021-12-15 11:30:00,100.36,100.37,100.19,100.31,36310.0,87.1862,87.1948,87.0385,87.1427,36310.0
2021-12-15 12:00:00,100.34,100.53,100.26,100.51,33711.0,87.1688,87.3338,87.0993,87.3165,33711.0
2021-12-15 12:30:00,100.54,100.68,100.53,100.67,27834.0,87.3425,87.4641,87.3338,87.4555,27834.0
2021-12-15 13:00:00,100.67,100.77,100.42,100.45,43790.0,87.4555,87.5423,87.2383,87.2643,43790.0
2021-12-15 13:30:00,100.45,100.69,100.37,100.66,36005.0,87.2643,87.4728,87.1948,87.4468,36005.0
2021-12-15 14:00:00,100.66,100.95,100.45,100.79,121451.0,87.4468,87.6987,87.2643,87.5597,121451.0
2021-12-15 14:30:00,100.8,101.25,100.79,101.15,96237.0,87.5684,87.9593,87.5597,87.8725,96237.0
2021-12-15 15:00:00,101.14,101.67,101.06,101.67,96481.0,87.8638,88.3242,87.7943,88.3242,96481.0
2021-12-15 15:30:00,101.67,101.69,101.37,101.45,222065.0,88.3242,88.3416,88.0636,88.1331,222065.0
2021-12-16 09:30:00,102.42,102.79,102.34,102.74,135453.0,88.9757,89.2972,88.9062,89.2537,135453.0
2021-12-16 10:00:00,102.71,103.19,102.71,103.14,123122.0,89.2277,89.6447,89.2277,89.6012,123122.0
2021-12-16 10:30:00,103.12,103.26,103.07,103.22,122621.0,89.5839,89.7055,89.5404,89.6707,122621.0
2021-12-16 11:00:00,103.22,103.26,102.85,103.09,105406.0,89.6707,89.7055,89.3493,89.5578,105406.0
2021-12-16 11:30:00,103.09,103.32,103.03,103.28,94183.0,89.5578,89.7576,89.5057,89.7229,94183.0
2021-12-16 12:00:00,103.28,103.4,103.17,103.33,61648.0,89.7229,89.8271,89.6273,89.7663,61648.0
2021-12-16 12:30:00,103.33,103.37,103.26,103.33,75196.0,89.7663,89.801,89.7055,89.7663,75196.0
2021-12-16 13:00:00,103.33,103.48,103.24,103.24,51419.0,89.7663,89.8966,89.6881,89.6881,51419.0
2021-12-16 13:30:00,103.23,103.3,103.14,103.2,42966.0,89.6794,89.7402,89.6012,89.6534,42966.0
2021-12-16 14:00:00,103.22,103.36,103.13,103.13,55890.0,89.6707,89.7924,89.5925,89.5925,55890.0
2021-12-16 14:30:00,103.14,103.16,102.68,102.81,157940.0,89.6012,89.6186,89.2016,89.3146,157940.0
2021-12-16 15:00:00,102.81,103.08,102.67,103.04,103434.0,89.3146,89.5491,89.1929,89.5144,103434.0
2021-12-16 15:30:00,103.04,103.12,102.74,103.12,338664.0,89.5144,89.5839,89.2537,89.5839,338664.0
2021-12-17 09:30:00,101.6,102.43,101.5,102.29,202765.0,88.2634,88.9844,88.1765,88.8628,202765.0
2021-12-17 10:00:00,102.27,102.42,102.05,102.3,113222.0,88.8454,88.9757,88.6543,88.8715,113222.0
2021-12-17 10:30:00,102.32,102.94,102.25,102.82,118092.0,88.8889,89.4275,88.8281,89.3232,118092.0
2021-12-17 11:00:00,102.79,103.21,102.68,103.14,107669.0,89.2972,89.662,89.2016,89.6012,107669.0
2021-12-17 11:30:00,103.12,103.16,102.69,102.78,118449.0,89.5839,89.6186,89.2103,89.2885,118449.0
2021-12-17 12:00:00,102.77,102.77,102.41,102.44,74023.0,89.2798,89.2798,88.9671,88.9931,74023.0
2021-12-17 12:30:00,102.44,102.49,102.19,102.26,36812.0,88.9931,89.0366,88.7759,88.8367,36812.0
2021-12-17 13:00:00,102.25,102.31,102.07,102.28,36169.0,88.8281,88.8802,88.6717,88.8541,36169.0
2021-12-17 13:30:00,102.3,102.38,102.17,102.37,36515.0,88.8715,88.941,88.7586,88.9323,36515.0
2021-12-17 14:00:00,102.37,102.39,102.2,102.2,44349.0,88.9323,88.9497,88.7846,88.7846,44349.0
2021-12-17 14:30:00,102.23,102.26,102.07,102.13,64946.0,88.8107,88.8367,88.6717,88.7238,64946.0
2021-12-17 15:00:00,102.15,102.39,102.15,102.23,54892.0,88.7412,88.9497,88.7412,88.8107,54892.0
2021-12-17 15:30:00,102.21,102.24,101.49,101.49,446168.0,88.7933,88.8194,88.1678,88.1678,446168.0
2021-12-20 09:30:00,100.26,101.15,100.26,100.74,266545.0,87.0993,87.8725,87.0993,87.5163,266545.0
2021-12-20 10:00:00,100.74,101.18,100.7,100.82,123900.0,87.5163,87.8985,87.4815,87.5858,123900.0
2021-12-20 10:30:00,100.8,100.86,100.18,100.36,98939.0,87.5684,87.6205,87.0298,87.1862,98939.0
2021-12-20 11:00:00,100.33,100.37,100.15,100.16,102210.0,87.1601,87.1948,87.0037,87.0124,102210.0
2021-12-20 11:30:00,100.16,100.47,100.1,100.46,72375.0,87.0124,87.2817,86.9603,87.273,72375.0
2021-12-20 12:00:00,100.44,100.53,100.35,100.37,40718.0,87.2557,87.3338,87.1775,87.1948,40718.0
2021-12-20 12:30:00,100.37,100.38,100.21,100.28,46678.0,87.1948,87.2035,87.0558,87.1167,46678.0
2021-12-20 13:00:00,100.29,100.39,100.06,100.25,65888.0,87.1253,87.2122,86.9255,87.0906,65888.0
2021-12-20 13:30:00,100.23,100.42,100.1,100.36,31660.0,87.0732,87.2383,86.9603,87.1862,31660.0
2021-12-20 14:00:00,100.37,100.51,100.34,100.38,32500.0,87.1948,87.3165,87.1688,87.2035,32500.0
2021-12-20 14:30:00,100.38,100.38,100.17,100.2,53248.0,87.2035,87.2035,87.0211,87.0472,53248.0
2021-12-20 15:00:00,100.22,100.39,100.18,100.26,52782.0,87.0645,87.2122,87.0298,87.0993,52782.0
2021-12-20 15:30:00,100.25,100.62,100.07,100.43,188449.0,87.0906,87.412,86.9342,87.247,188449.0
2021-12-21 09:30:00,100.82,101.4,100.82,101.16,162482.0,87.5858,88.0896,87.5858,87.8811,162482.0
2021-12-21 10:00:00,101.16,101.55,101.16,101.27,94847.0,87.8811,88.2199,87.8811,87.9767,94847.0
2021-12-21 10:30:00,101.28,101.68,101.28,101.65,48062.0,87.9854,88.3329,87.9854,88.3068,48062.0
2021-12-21 11:00:00,101.64,101.68,101.49,101.61,80955.0,88.2981,88.3329,88.1678,88.2721,80955.0
2021-12-21 11:30:00,101.61,101.8,101.55,101.7,59467.0,88.2721,88.4371,88.2199,88.3503,59467.0
2021-12-21 12:00:00,101.69,101.91,101.67,101.84,28790.0,88.3416,88.5327,88.3242,88.4719,28790.0
2021-12-21 12:30:00,101.84,102.06,101.82,102.04,30528.0,88.4719,88.663,88.4545,88.6456,30528.0
2021-12-21 13:00:00,102.05,102.09,101.79,101.8,53818.0,88.6543,88.6891,88.4284,88.4371,53818.0
2021-12-21 13:30:00,101.81,101.93,101.72,101.73,81709.0,88.4458,88.5501,88.3676,88.3763,81709.0
2021-12-21 14:00:00,101.73,101.9,101.73,101.82,46072.0,88.3763,88.524,88.3763,88.4545,46072.0
2021-12-21 14:30:00,101.82,101.95,101.79,101.91,65765.0,88.4545,88.5674,88.4284,88.5327,65765.0
2021-12-21 15:00:00,101.9,102.08,101.89,101.89,47616.0,88.524,88.6804,88.5153,88.5153,47616.0
2021-12-21 15:30:00,101.88,101.94,101.64,101.87,195309.0,88.5066,88.5588,88.2981,88.4979,195309.0
2021-12-22 09:30:00,102.13,102.45,101.84,102.3,86054.0,88.7238,89.0018,88.4719,88.8715,86054.0
2021-12-22 10:00:00,102.3,102.61,102.3,102.52,51650.0,88.8715,89.1408,88.8715,89.0626,51650.0
2021-12-22 10:30:00,102.49,102.68,102.44,102.61,39055.0,89.0366,89.2016,88.9931,89.1408,39055.0
2021-12-22 11:00:00,102.56,102.69,102.51,102.58,27249.0,89.0974,89.2103,89.0539,89.1147,27249.0
2021-12-22 11:30:00,102.58,102.77,102.58,102.69,25076.0,89.1147,89.2798,89.1147,89.2103,25076.0
2021-12-22 12:00:00,102.69,102.78,102.64,102.78,29804.0,89.2103,89.2885,89.1669,89.2885,29804.0
2021-12-22 12:30:00,102.79,102.83,102.72,102.74,21853.0,89.2972,89.3319,89.2364,89.2537,21853.0
2021-12-22 13:00:00,102.74,102.77,102.67,102.73,24951.0,89.2537,89.2798,89.1929,89.2451,24951.0
2021-12-22 13:30:00,102.74,102.76,102.62,102.62,35016.0,89.2537,89.2711,89.1495,89.1495,35016.0
2021-12-22 14:00:00,102.61,102.85,102.57,102.78,40489.0,89.1408,89.3493,89.1061,89.2885,40489.0
2021-12-22 14:30:00,102.78,102.94,102.75,102.93,31963.0,89.2885,89.4275,89.2624,89.4188,31963.0
2021-12-22 15:00:00,102.93,103.15,102.92,103.12,89694.0,89.4188,89.6099,89.4101,89.5839,89694.0
2021-12-22 15:30:00,103.12,103.31,103.06,103.31,150233.0,89.5839,89.7489,89.5317,89.7489,150233.0
2021-12-23 09:30:00,103.49,104.45,103.49,103.98,131641.0,89.9053,90.7393,89.9053,90.331,131641.0
2021-12-23 10:00:00,103.96,104.17,103.84,104.03,38523.0,90.3136,90.496,90.2093,90.3744,38523.0
2021-12-23 10:30:00,104.03,104.22,103.96,104.22,37048.0,90.3744,90.5395,90.3136,90.5395,37048.0
2021-12-23 11:00:00,104.19,104.23,104.03,104.05,39192.0,90.5134,90.5482,90.3744,90.3918,39192.0
2021-12-23 11:30:00,104.05,104.28,103.97,104.28,29875.0,90.3918,90.5916,90.3223,90.5916,29875.0
2021-12-23 12:00:00,104.3,104.47,104.3,104.47,38351.0,90.609,90.7566,90.609,90.7566,38351.0
2021-12-23 12:30:00,104.47,104.49,104.33,104.38,27806.0,90.7566,90.774,90.635,90.6785,27806.0
2021-12-23 13:00:00,104.37,104.37,104.13,104.15,37765.0,90.6698,90.6698,90.4613,90.4787,37765.0
2021-12-23 13:30:00,104.21,104.24,104.09,104.21,26274.0,90.5308,90.5568,90.4265,90.5308,26274.0
2021-12-23 14:00:00,104.21,104.28,104.19,104.28,42162.0,90.5308,90.5916,90.5134,90.5916,42162.0
2021-12-23 14:30:00,104.27,104.36,104.26,104.32,48011.0,90.5829,90.6611,90.5742,90.6263,48011.0
2021-12-23 15:00:00,104.33,104.54,104.32,104.34,61382.0,90.635,90.8175,90.6263,90.6437,61382.0
2021-12-23 15:30:00,104.36,104.52,104.23,104.34,169672.0,90.6611,90.8001,90.5482,90.6437,169672.0
2021-12-27 09:30:00,104.82,105.04,104.55,104.62,53042.0,91.0607,91.2518,90.8261,90.887,53042.0
2021-12-27 10:00:00,104.59,104.97,104.54,104.97,25031.0,90.8609,91.191,90.8175,91.191,25031.0
2021-12-27 10:30:00,105.0,105.36,104.92,105.31,21116.0,91.2171,91.5298,91.1476,91.4864,21116.0
2021-12-27 11:00:00,105.26,105.43,105.23,105.41,16789.0,91.4429,91.5906,91.4169,91.5733,16789.0
2021-12-27 11:30:00,105.43,105.57,105.37,105.55,22141.0,91.5906,91.7123,91.5385,91.6949,22141.0
2021-12-27 12:00:00,105.53,105.58,105.48,105.49,27606.0,91.6775,91.7209,91.6341,91.6428,27606.0
2021-12-27 12:30:00,105.49,105.65,105.48,105.64,29401.0,91.6428,91.7818,91.6341,91.7731,29401.0
2021-12-27 13:00:00,105.63,105.73,105.61,105.67,26460.0,91.7644,91.8513,91.747,91.7991,26460.0
2021-12-27 13:30:00,105.68,105.71,105.63,105.63,24698.0,91.8078,91.8339,91.7644,91.7644,24698.0
2021-12-27 14:00:00,105.61,105.65,105.58,105.58,17550.0,91.747,91.7818,91.7209,91.7209,17550.0
2021-12-27 14:30:00,105.59,105.6,105.47,105.51,26057.0,91.7296,91.7383,91.6254,91.6601,26057.0
2021-12-27 15:00:00,105.49,105.53,105.35,105.5,28452.0,91.6428,91.6775,91.5211,91.6514,28452.0
2021-12-27 15:30:00,105.51,105.66,105.44,105.61,96525.0,91.6601,91.7904,91.5993,91.747,96525.0
2021-12-28 09:30:00,105.45,106.16,105.45,106.0,66881.0,91.608,92.2248,91.608,92.0858,66881.0
2021-12-28 10:00:00,105.97,106.14,105.89,106.08,22558.0,92.0597,92.2074,91.9903,92.1553,22558.0
2021-12-28 10:30:00,106.03,106.06,105.94,106.0,15891.0,92.1119,92.1379,92.0337,92.0858,15891.0
2021-12-28 11:00:00,105.98,106.03,105.87,105.97,15024.0,92.0684,92.1119,91.9729,92.0597,15024.0
2021-12-28 11:30:00,105.99,106.19,105.99,106.05,59641.0,92.0771,92.2509,92.0771,92.1292,59641.0
2021-12-28 12:00:00,106.02,106.07,105.82,105.82,18902.0,92.1032,92.1466,91.9294,91.9294,18902.0
2021-12-28 12:30:00,105.81,105.88,105.74,105.88,30419.0,91.9208,91.9816,91.8599,91.9816,30419.0
2021-12-28 13:00:00,105.87,105.95,105.84,105.94,15636.0,91.9729,92.0424,91.9468,92.0337,15636.0
2021-12-28 13:30:00,105.95,106.02,105.91,106.01,11888.0,92.0424,92.1032,92.0076,92.0945,11888.0
2021-12-28 14:00:00,106.0,106.02,105.89,105.91,9461.0,92.0858,92.1032,91.9903,92.0076,9461.0
2021-12-28 14:30:00,105.91,105.92,105.82,105.86,19422.0,92.0076,92.0163,91.9294,91.9642,19422.0
2021-12-28 15:00:00,105.84,105.88,105.82,105.86,20305.0,91.9468,91.9816,91.9294,91.9642,20305.0
2021-12-28 15:30:00,105.86,105.93,105.69,105.74,76636.0,91.9642,92.025,91.8165,91.8599,76636.0
2021-12-29 09:30:00,105.01,105.7,105.0,105.21,127599.0,91.2258,91.8252,91.2171,91.3995,127599.0
2021-12-29 10:00:00,105.19,105.5,105.17,105.48,60296.0,91.3821,91.6514,91.3648,91.6341,60296.0
2021-12-29 10:30:00,105.47,105.63,105.46,105.5,67927.0,91.6254,91.7644,91.6167,91.6514,67927.0
2021-12-29 11:00:00,105.5,105.57,105.32,105.32,53073.0,91.6514,91.7123,91.4951,91.4951,53073.0
2021-12-29 11:30:00,105.32,105.36,105.21,105.23,22134.0,91.4951,91.5298,91.3995,91.4169,22134.0
2021-12-29 12:00:00,105.23,105.27,105.12,105.18,21166.0,91.4169,91.4516,91.3213,91.3734,21166.0
2021-12-29 12:30:00,105.2,105.32,105.17,105.22,16836.0,91.3908,91.4951,91.3648,91.4082,16836.0
2021-12-29 13:00:00,105.24,105.45,105.24,105.45,31003.0,91.4256,91.608,91.4256,91.608,31003.0
2021-12-29 13:30:00,105.47,105.5,105.38,105.47,22143.0,91.6254,91.6514,91.5472,91.6254,22143.0
2021-12-29 14:00:00,105.47,105.51,105.42,105.43,21910.0,91.6254,91.6601,91.5819,91.5906,21910.0
2021-12-29 14:30:00,105.43,105.46,105.37,105.39,16828.0,91.5906,91.6167,91.5385,91.5559,16828.0
2021-12-29 15:00:00,105.39,105.53,105.38,105.45,29483.0,91.5559,91.6775,91.5472,91.608,29483.0
2021-12-29 15:30:00,105.46,105.54,105.27,105.31,104769.0,91.6167,91.6862,91.4516,91.4864,104769.0
2021-12-30 09:30:00,105.67,105.77,105.47,105.62,136866.0,91.7991,91.886,91.6254,91.7557,136866.0
2021-12-30 10:00:00,105.62,105.66,105.44,105.45,80730.0,91.7557,91.7904,91.5993,91.608,80730.0
2021-12-30 10:30:00,105.43,105.53,105.33,105.52,59291.0,91.5906,91.6775,91.5038,91.6688,59291.0
2021-12-30 11:00:00,105.51,105.58,105.43,105.44,34302.0,91.6601,91.7209,91.5906,91.5993,34302.0
2021-12-30 11:30:00,105.42,105.47,105.31,105.43,36217.0,91.5819,91.6254,91.4864,91.5906,36217.0
2021-12-30 12:00:00,105.42,105.47,105.3,105.36,52377.0,91.5819,91.6254,91.4777,91.5298,52377.0
2021-12-30 12:30:00,105.36,105.39,105.29,105.37,42332.0,91.5298,91.5559,91.469,91.5385,42332.0
2021-12-30 13:00:00,105.37,105.39,105.25,105.3,38864.0,91.5385,91.5559,91.4343,91.4777,38864.0
2021-12-30 13:30:00,105.3,105.46,105.28,105.42,39058.0,91.4777,91.6167,91.4603,91.5819,39058.0
2021-12-30 14:00:00,105.45,105.63,105.43,105.62,55449.0,91.608,91.7644,91.5906,91.7557,55449.0
2021-12-30 14:30:00,105.61,105.77,105.57,105.73,31057.0,91.747,91.886,91.7123,91.8513,31057.0
2021-12-30 15:00:00,105.71,105.75,105.65,105.69,46753.0,91.8339,91.8686,91.7818,91.8165,46753.0
2021-12-30 15:30:00,105.69,105.73,105.47,105.49,105917.0,91.8165,91.8513,91.6254,91.6428,105917.0
2021-12-31 09:30:00,105.69,106.39,105.69,105.71,63560.0,91.8165,92.4246,91.8165,91.8339,63560.0
2021-12-31 10:00:00,105.8,105.82,105.6,105.73,32964.0,91.9121,91.9294,91.7383,91.8513,32964.0
2021-12-31 10:30:00,105.73,105.91,105.62,105.91,48082.0,91.8513,92.0076,91.7557,92.0076,48082.0
2021-12-31 11:00:00,105.93,106.01,105.83,105.9,50704.0,92.025,92.0945,91.9381,91.9989,50704.0
2021-12-31 11:30:00,105.89,105.94,105.82,105.87,30448.0,91.9903,92.0337,91.9294,91.9729,30448.0
2021-12-31 12:00:00,105.87,106.0,105.87,105.91,32077.0,91.9729,92.0858,91.9729,92.0076,32077.0
2021-12-31 12:30:00,105.92,106.05,105.89,106.03,51733.0,92.0163,92.1292,91.9903,92.1119,51733.0
2021-12-31 13:00:00,106.03,106.04,105.92,105.97,65656.0,92.1119,92.1206,92.0163,92.0597,65656.0
2021-12-31 13:30:00,105.99,106.07,105.93,106.07,32995.0,92.0771,92.1466,92.025,92.1466,32995.0
2021-12-31 14:00:00,106.08,106.14,105.92,106.13,39260.0,92.1553,92.2074,92.0163,92.1987,39260.0
2021-12-31 14:30:00,106.13,106.27,106.11,106.18,44757.0,92.1987,92.3204,92.1814,92.2422,44757.0
2021-12-31 15:00:00,106.18,106.36,106.12,106.29,68956.0,92.2422,92.3986,92.1901,92.3377,68956.0
2021-12-31 15:30:00,106.3,106.33,106.07,106.14,118893.0,92.3464,92.3725,92.1466,92.2074,118893.0
2022-01-03 09:30:00,106.41,107.2,106.41,107.18,145744.0,92.442,93.1283,92.442,93.1109,145744.0
2022-01-03 10:00:00,107.23,107.5,107.01,107.35,84630.0,93.1544,93.3889,92.9632,93.2586,84630.0
2022-01-03 10:30:00,107.36,107.47,107.0,107.18,68326.0,93.2673,93.3629,92.9545,93.1109,68326.0
2022-01-03 11:00:00,107.16,107.48,106.97,107.28,98739.0,93.0935,93.3715,92.9285,93.1978,98739.0
2022-01-03 11:30:00,107.23,107.34,107.07,107.31,56768.0,93.1544,93.2499,93.0154,93.2239,56768.0
2022-01-03 12:00:00,107.3,107.54,107.29,107.48,81307.0,93.2152,93.4237,93.2065,93.3715,81307.0
2022-01-03 12:30:00,107.47,107.5,107.27,107.34,71507.0,93.3629,93.3889,93.1891,93.2499,71507.0
2022-01-03 13:00:00,107.33,107.48,107.32,107.32,33040.0,93.2412,93.3715,93.2325,93.2325,33040.0
2022-01-03 13:30:00,107.32,107.47,107.19,107.41,65498.0,93.2325,93.3629,93.1196,93.3107,65498.0
2022-01-03 14:00:00,107.41,107.46,107.35,107.44,83073.0,93.3107,93.3542,93.2586,93.3368,83073.0
2022-01-03 14:30:00,107.44,107.52,107.3,107.32,91744.0,93.3368,93.4063,93.2152,93.2325,91744.0
2022-01-03 15:00:00,107.33,107.34,107.01,107.15,76933.0,93.2412,93.2499,92.9632,93.0849,76933.0
2022-01-03 15:30:00,107.14,107.22,107.01,107.07,187997.0,93.0762,93.1457,92.9632,93.0154,187997.0
2022-01-04 09:30:00,107.22,107.59,106.71,107.25,308614.0,93.1457,93.4671,92.7026,93.1717,308614.0
2022-01-04 10:00:00,107.27,107.49,107.13,107.35,156336.0,93.1891,93.3802,93.0675,93.2586,156336.0
2022-01-04 10:30:00,107.32,107.9,107.28,107.8,115081.0,93.2325,93.7364,93.1978,93.6495,115081.0
2022-01-04 11:00:00,107.78,107.8,107.43,107.61,107023.0,93.6322,93.6495,93.3281,93.4845,107023.0
2022-01-04 11:30:00,107.58,107.88,107.55,107.77,94769.0,93.4584,93.719,93.4323,93.6235,94769.0
2022-01-04 12:00:00,107.77,108.04,107.77,107.92,85580.0,93.6235,93.858,93.6235,93.7538,85580.0
2022-01-04 12:30:00,107.9,108.06,107.86,107.94,62823.0,93.7364,93.8754,93.7017,93.7712,62823.0
2022-01-04 13:00:00,107.93,107.97,107.69,107.7,51572.0,93.7625,93.7972,93.554,93.5627,51572.0
2022-01-04 13:30:00,107.69,107.74,107.56,107.56,56514.0,93.554,93.5974,93.441,93.441,56514.0
2022-01-04 14:00:00,107.56,107.63,107.47,107.48,92457.0,93.441,93.5018,93.3629,93.3715,92457.0
2022-01-04 14:30:00,107.47,107.56,107.4,107.48,55684.0,93.3629,93.441,93.302,93.3715,55684.0
2022-01-04 15:00:00,107.47,107.81,107.47,107.65,93688.0,93.3629,93.6582,93.3629,93.5192,93688.0
2022-01-04 15:30:00,107.65,107.85,107.52,107.61,234093.0,93.5192,93.693,93.4063,93.4845,234093.0
2022-01-05 09:30:00,107.69,108.7,107.69,108.59,158441.0,93.554,94.4314,93.554,94.3358,158441.0
2022-01-05 10:00:00,108.61,108.81,108.44,108.49,64201.0,94.3532,94.527,94.2055,94.249,64201.0
2022-01-05 10:30:00,108.48,108.78,108.44,108.72,39626.0,94.2403,94.5009,94.2055,94.4488,39626.0
2022-01-05 11:00:00,108.72,108.82,108.55,108.82,31916.0,94.4488,94.5356,94.3011,94.5356,31916.0
2022-01-05 11:30:00,108.84,108.94,108.77,108.88,38536.0,94.553,94.6399,94.4922,94.5878,38536.0
2022-01-05 12:00:00,108.87,109.21,108.86,109.18,59206.0,94.5791,94.8744,94.5704,94.8484,59206.0
2022-01-05 12:30:00,109.17,109.28,109.07,109.24,32385.0,94.8397,94.9353,94.7528,94.9005,32385.0
2022-01-05 13:00:00,109.25,109.52,109.24,109.49,67233.0,94.9092,95.1438,94.9005,95.1177,67233.0
2022-01-05 13:30:00,109.49,109.53,109.27,109.44,37930.0,95.1177,95.1524,94.9266,95.0743,37930.0
2022-01-05 14:00:00,109.42,109.5,109.13,109.14,79094.0,95.0569,95.1264,94.8049,94.8136,79094.0
2022-01-05 14:30:00,109.13,109.15,108.64,108.68,67410.0,94.8049,94.8223,94.3793,94.414,67410.0
2022-01-05 15:00:00,108.67,108.79,108.44,108.71,87677.0,94.4053,94.5096,94.2055,94.4401,87677.0
2022-01-05 15:30:00,108.7,108.79,108.29,108.3,197046.0,94.4314,94.5096,94.0752,94.0839,197046.0
2022-01-06 09:30:00,108.79,109.59,108.61,109.07,134490.0,94.5096,95.2046,94.3532,94.7528,134490.0
2022-01-06 10:00:00,109.07,109.18,108.74,108.88,68843.0,94.7528,94.8484,94.4661,94.5878,68843.0
2022-01-06 10:30:00,108.82,109.53,108.82,109.39,78512.0,94.5356,95.1524,94.5356,95.0308,78512.0
2022-01-06 11:00:00,109.39,109.4,109.17,109.35,50080.0,95.0308,95.0395,94.8397,94.9961,50080.0
2022-01-06 11:30:00,109.35,109.56,109.24,109.51,44348.0,94.9961,95.1785,94.9005,95.1351,44348.0
2022-01-06 12:00:00,109.49,109.86,109.49,109.84,50549.0,95.1177,95.4391,95.1177,95.4218,50549.0
2022-01-06 12:30:00,109.86,110.02,109.76,109.79,43893.0,95.4391,95.5781,95.3523,95.3783,43893.0
2022-01-06 13:00:00,109.82,109.92,109.65,109.76,33983.0,95.4044,95.4912,95.2567,95.3523,33983.0
2022-01-06 13:30:00,109.76,109.77,109.59,109.72,33498.0,95.3523,95.3609,95.2046,95.3175,33498.0
2022-01-06 14:00:00,109.72,109.72,109.42,109.5,46931.0,95.3175,95.3175,95.0569,95.1264,46931.0
2022-01-06 14:30:00,109.48,109.76,109.46,109.69,40926.0,95.109,95.3523,95.0916,95.2914,40926.0
2022-01-06 15:00:00,109.72,109.8,109.57,109.77,63109.0,95.3175,95.387,95.1872,95.3609,63109.0
2022-01-06 15:30:00,109.76,109.92,109.51,109.91,194818.0,95.3523,95.4912,95.1351,95.4826,194818.0
2022-01-07 09:30:00,110.25,111.38,110.21,111.26,107367.0,95.7779,96.7596,95.7432,96.6554,107367.0
2022-01-07 10:00:00,111.24,111.76,111.17,111.76,92155.0,96.638,97.0897,96.5772,97.0897,92155.0
2022-01-07 10:30:00,111.76,111.92,111.46,111.49,71348.0,97.0897,97.2287,96.8291,96.8552,71348.0
2022-01-07 11:00:00,111.48,111.53,111.27,111.51,87568.0,96.8465,96.8899,96.664,96.8725,87568.0
2022-01-07 11:30:00,111.53,111.91,111.53,111.86,69492.0,96.8899,97.22,96.8899,97.1766,69492.0
2022-01-07 12:00:00,111.84,111.93,111.72,111.89,76008.0,97.1592,97.2374,97.055,97.2027,76008.0
2022-01-07 12:30:00,111.89,112.01,111.85,111.97,77461.0,97.2027,97.3069,97.1679,97.2722,77461.0
2022-01-07 13:00:00,111.97,112.19,111.91,112.15,51507.0,97.2722,97.4633,97.22,97.4285,51507.0
2022-01-07 13:30:00,112.14,112.39,112.12,112.23,69494.0,97.4198,97.637,97.4025,97.498,69494.0
2022-01-07 14:00:00,112.24,112.38,112.12,112.17,52657.0,97.5067,97.6283,97.4025,97.4459,52657.0
2022-01-07 14:30:00,112.17,112.32,112.11,112.31,48997.0,97.4459,97.5762,97.3938,97.5675,48997.0
2022-01-07 15:00:00,112.31,112.37,112.19,112.31,64180.0,97.5675,97.6196,97.4633,97.5675,64180.0
2022-01-07 15:30:00,112.3,112.31,112.04,112.13,324149.0,97.5588,97.5675,97.333,97.4112,324149.0
2022-01-10 09:30:00,112.26,112.66,111.65,111.88,125912.0,97.5241,97.8716,96.9942,97.194,125912.0
2022-01-10 10:00:00,111.87,112.02,111.29,111.38,72649.0,97.1853,97.3156,96.6814,96.7596,72649.0
2022-01-10 10:30:00,111.42,111.51,111.16,111.43,52675.0,96.7944,96.8725,96.5685,96.803,52675.0
2022-01-10 11:00:00,111.41,111.69,111.32,111.68,51747.0,96.7857,97.0289,96.7075,97.0202,51747.0
2022-01-10 11:30:00,111.64,111.83,111.53,111.82,94425.0,96.9855,97.1505,96.8899,97.1418,94425.0
2022-01-10 12:00:00,111.82,111.92,111.72,111.86,57585.0,97.1418,97.2287,97.055,97.1766,57585.0
2022-01-10 12:30:00,111.82,111.86,111.62,111.74,43652.0,97.1418,97.1766,96.9681,97.0723,43652.0
2022-01-10 13:00:00,111.77,112.08,111.72,111.9,47718.0,97.0984,97.3677,97.055,97.2113,47718.0
2022-01-10 13:30:00,111.9,112.22,111.86,112.16,50679.0,97.2113,97.4893,97.1766,97.4372,50679.0
2022-01-10 14:00:00,112.14,112.3,112.13,112.23,56229.0,97.4198,97.5588,97.4112,97.498,56229.0
2022-01-10 14:30:00,112.21,112.3,112.08,112.18,57562.0,97.4807,97.5588,97.3677,97.4546,57562.0
2022-01-10 15:00:00,112.2,112.23,111.93,112.06,70510.0,97.472,97.498,97.2374,97.3503,70510.0
2022-01-10 15:30:00,112.05,112.52,111.97,112.44,207100.0,97.3417,97.75,97.2722,97.6805,207100.0
2022-01-11 09:30:00,112.34,113.05,112.24,112.92,95150.0,97.5936,98.2104,97.5067,98.0975,95150.0
2022-01-11 10:00:00,112.92,113.49,112.92,113.44,49598.0,98.0975,98.5926,98.0975,98.5492,49598.0
2022-01-11 10:30:00,113.43,113.74,113.37,113.47,69994.0,98.5405,98.8098,98.4884,98.5753,69994.0
2022-01-11 11:00:00,113.5,113.72,113.43,113.72,63620.0,98.6013,98.7924,98.5405,98.7924,63620.0
2022-01-11 11:30:00,113.71,113.88,113.66,113.77,36551.0,98.7838,98.9314,98.7403,98.8359,36551.0
2022-01-11 12:00:00,113.78,113.94,113.74,113.84,29144.0,98.8446,98.9836,98.8098,98.8967,29144.0
2022-01-11 12:30:00,113.87,114.03,113.86,114.02,46432.0,98.9227,99.0617,98.9141,99.0531,46432.0
2022-01-11 13:00:00,114.01,114.09,113.91,114.03,45413.0,99.0444,99.1139,98.9575,99.0617,45413.0
2022-01-11 13:30:00,114.07,114.29,114.07,114.15,43315.0,99.0965,99.2876,99.0965,99.166,43315.0
2022-01-11 14:00:00,114.15,114.16,114.02,114.08,35307.0,99.166,99.1747,99.0531,99.1052,35307.0
2022-01-11 14:30:00,114.08,114.28,114.08,114.19,34762.0,99.1052,99.2789,99.1052,99.2007,34762.0
2022-01-11 15:00:00,114.2,114.35,114.19,114.33,52230.0,99.2094,99.3397,99.2007,99.3224,52230.0
2022-01-11 15:30:00,114.33,114.4,114.21,114.4,184915.0,99.3224,99.3832,99.2181,99.3832,184915.0
2022-01-12 09:30:00,114.75,115.73,114.75,115.62,122215.0,99.6872,100.5386,99.6872,100.443,122215.0
2022-01-12 10:00:00,115.66,115.68,115.39,115.41,46259.0,100.4778,100.4952,100.2432,100.2606,46259.0
2022-01-12 10:30:00,115.42,115.73,115.17,115.71,46179.0,100.2693,100.5386,100.0521,100.5212,46179.0
2022-01-12 11:00:00,115.69,115.83,115.39,115.68,48954.0,100.5038,100.6255,100.2432,100.4952,48954.0
2022-01-12 11:30:00,115.72,115.84,115.67,115.81,31345.0,100.5299,100.6342,100.4865,100.6081,31345.0
2022-01-12 12:00:00,115.79,115.84,115.56,115.57,25715.0,100.5907,100.6342,100.3909,100.3996,25715.0
2022-01-12 12:30:00,115.57,115.64,115.49,115.55,24497.0,100.3996,100.4604,100.3301,100.3822,24497.0
2022-01-12 13:00:00,115.52,115.55,115.4,115.51,22404.0,100.3562,100.3822,100.2519,100.3475,22404.0
2022-01-12 13:30:00,115.5,115.56,115.38,115.47,30193.0,100.3388,100.3909,100.2345,100.3127,30193.0
2022-01-12 14:00:00,115.51,115.74,115.5,115.74,20100.0,100.3475,100.5473,100.3388,100.5473,20100.0
2022-01-12 14:30:00,115.73,115.85,115.67,115.84,24069.0,100.5386,100.6428,100.4865,100.6342,24069.0
2022-01-12 15:00:00,115.84,115.98,115.8,115.96,53340.0,100.6342,100.7558,100.5994,100.7384,53340.0
2022-01-12 15:30:00,115.96,116.0,115.84,115.98,183128.0,100.7384,100.7732,100.6342,100.7558,183128.0
2022-01-13 09:30:00,116.76,117.3,116.55,117.03,104161.0,101.4334,101.9025,101.251,101.6679,104161.0
2022-01-13 10:00:00,117.03,117.04,116.64,116.85,55673.0,101.6679,101.6766,101.3291,101.5116,55673.0
2022-01-13 10:30:00,116.83,116.84,116.57,116.73,59859.0,101.4942,101.5029,101.2683,101.4073,59859.0
2022-01-13 11:00:00,116.73,116.81,116.66,116.77,37399.0,101.4073,101.4768,101.3465,101.4421,37399.0
2022-01-13 11:30:00,116.78,116.86,116.73,116.8,45225.0,101.4508,101.5203,101.4073,101.4681,45225.0
2022-01-13 12:00:00,116.79,116.79,116.39,116.54,45474.0,101.4595,101.4595,101.112,101.2423,45474.0
2022-01-13 12:30:00,116.55,116.74,116.51,116.62,26750.0,101.251,101.416,101.2162,101.3118,26750.0
2022-01-13 13:00:00,116.62,116.67,116.52,116.66,43850.0,101.3118,101.3552,101.2249,101.3465,43850.0
2022-01-13 13:30:00,116.66,116.74,116.55,116.71,33798.0,101.3465,101.416,101.251,101.39,33798.0
2022-01-13 14:00:00,116.7,116.78,116.63,116.65,30289.0,101.3813,101.4508,101.3205,101.3378,30289.0
2022-01-13 14:30:00,116.64,116.75,116.59,116.75,40560.0,101.3291,101.4247,101.2857,101.4247,40560.0
2022-01-13 15:00:00,116.75,116.75,116.45,116.48,50123.0,101.4247,101.4247,101.1641,101.1901,50123.0
2022-01-13 15:30:00,116.5,116.53,116.11,116.29,189744.0,101.2075,101.2336,100.8687,101.0251,189744.0
2022-01-14 09:30:00,115.6,116.67,115.36,116.67,134067.0,100.4257,101.3552,100.2172,101.3552,134067.0
2022-01-14 10:00:00,116.67,116.91,116.46,116.91,72242.0,101.3552,101.5637,101.1728,101.5637,72242.0
2022-01-14 10:30:00,116.87,116.91,116.36,116.42,102100.0,101.529,101.5637,101.0859,101.138,102100.0
2022-01-14 11:00:00,116.43,116.47,116.2,116.28,240684.0,101.1467,101.1815,100.9469,101.0164,240684.0
2022-01-14 11:30:00,116.28,116.47,116.2,116.46,234268.0,101.0164,101.1815,100.9469,101.1728,234268.0
2022-01-14 12:00:00,116.46,116.74,116.44,116.63,58227.0,101.1728,101.416,101.1554,101.3205,58227.0
2022-01-14 12:30:00,116.65,116.69,116.52,116.58,39078.0,101.3378,101.3726,101.2249,101.277,39078.0
2022-01-14 13:00:00,116.55,116.62,116.39,116.61,39395.0,101.251,101.3118,101.112,101.3031,39395.0
2022-01-14 13:30:00,116.61,116.73,116.57,116.68,30743.0,101.3031,101.4073,101.2683,101.3639,30743.0
2022-01-14 14:00:00,116.65,116.7,116.53,116.62,22896.0,101.3378,101.3813,101.2336,101.3118,22896.0
2022-01-14 14:30:00,116.65,116.8,116.64,116.78,29893.0,101.3378,101.4681,101.3291,101.4508,29893.0
2022-01-14 15:00:00,116.8,117.12,116.77,117.06,83902.0,101.4681,101.7461,101.4421,101.694,83902.0
2022-01-14 15:30:00,117.07,117.34,117.07,117.34,211009.0,101.7027,101.9373,101.7027,101.9373,211009.0
2022-01-18 09:30:00,118.28,119.41,118.21,118.85,202988.0,102.7539,103.7355,102.6931,103.249,202988.0
2022-01-18 10:00:00,118.84,119.17,118.69,119.04,194973.0,103.2404,103.527,103.11,103.4141,194973.0
2022-01-18 10:30:00,119.06,119.06,118.64,118.69,81456.0,103.4315,103.4315,103.0666,103.11,81456.0
2022-01-18 11:00:00,118.68,118.87,118.62,118.64,78470.0,103.1014,103.2664,103.0492,103.0666,78470.0
2022-01-18 11:30:00,118.61,118.86,118.47,118.72,74124.0,103.0405,103.2577,102.9189,103.1361,74124.0
2022-01-18 12:00:00,118.73,118.73,118.48,118.6,117723.0,103.1448,103.1448,102.9276,103.0319,117723.0
2022-01-18 12:30:00,118.56,118.58,118.18,118.28,80856.0,102.9971,103.0145,102.667,102.7539,80856.0
2022-01-18 13:00:00,118.29,118.33,117.78,117.91,65026.0,102.7626,102.7973,102.3195,102.4324,65026.0
2022-01-18 13:30:00,117.86,118.24,117.81,118.22,52865.0,102.389,102.7191,102.3456,102.7017,52865.0
2022-01-18 14:00:00,118.22,118.43,117.9,118.43,80503.0,102.7017,102.8842,102.4237,102.8842,80503.0
2022-01-18 14:30:00,118.46,118.96,118.45,118.84,54606.0,102.9102,103.3446,102.9016,103.2404,54606.0
2022-01-18 15:00:00,118.83,118.89,118.55,118.69,54942.0,103.2317,103.2838,102.9884,103.11,54942.0
2022-01-18 15:30:00,118.67,118.82,118.46,118.8,308558.0,103.0927,103.223,102.9102,103.2056,308558.0
2022-01-19 09:30:00,118.91,119.18,117.64,117.88,150059.0,103.3012,103.5357,102.1979,102.4064,150059.0
2022-01-19 10:00:00,117.97,117.98,116.78,116.78,134080.0,102.4846,102.4932,101.4508,101.4508,134080.0
2022-01-19 10:30:00,116.79,117.56,116.65,117.43,118640.0,101.4595,102.1284,101.3378,102.0154,118640.0
2022-01-19 11:00:00,117.42,117.58,117.36,117.5,94636.0,102.0068,102.1458,101.9546,102.0763,94636.0
2022-01-19 11:30:00,117.53,118.02,117.5,117.91,79308.0,102.1023,102.528,102.0763,102.4324,79308.0
2022-01-19 12:00:00,117.92,118.03,117.74,117.87,60077.0,102.4411,102.5367,102.2847,102.3977,60077.0
2022-01-19 12:30:00,117.88,117.88,117.53,117.59,52026.0,102.4064,102.4064,102.1023,102.1544,52026.0
2022-01-19 13:00:00,117.58,117.81,117.53,117.76,42155.0,102.1458,102.3456,102.1023,102.3021,42155.0
2022-01-19 13:30:00,117.74,117.78,117.52,117.52,51632.0,102.2847,102.3195,102.0936,102.0936,51632.0
2022-01-19 14:00:00,117.48,117.56,117.38,117.46,44881.0,102.0589,102.1284,101.972,102.0415,44881.0
2022-01-19 14:30:00,117.45,117.71,117.37,117.69,56957.0,102.0328,102.2587,101.9633,102.2413,56957.0
2022-01-19 15:00:00,117.69,117.73,117.5,117.72,80761.0,102.2413,102.2761,102.0763,102.2674,80761.0
2022-01-19 15:30:00,117.7,117.72,117.32,117.55,370292.0,102.25,102.2674,101.9199,102.1197,370292.0
2022-01-20 09:30:00,117.57,118.19,117.46,117.94,182848.0,102.1371,102.6757,102.0415,102.4585,182848.0
2022-01-20 10:00:00,117.92,117.95,117.6,117.8,61602.0,102.4411,102.4672,102.1631,102.3369,61602.0
2022-01-20 10:30:00,117.78,118.37,117.77,118.34,55657.0,102.3195,102.8321,102.3108,102.806,55657.0
2022-01-20 11:00:00,118.32,118.37,118.07,118.18,45502.0,102.7886,102.8321,102.5714,102.667,45502.0
2022-01-20 11:30:00,118.16,118.25,117.93,118.0,25279.0,102.6496,102.7278,102.4498,102.5106,25279.0
2022-01-20 12:00:00,118.03,118.11,117.39,117.42,51314.0,102.5367,102.6062,101.9807,102.0068,51314.0
2022-01-20 12:30:00,117.43,117.48,117.33,117.37,42401.0,102.0154,102.0589,101.9286,101.9633,42401.0
2022-01-20 13:00:00,117.37,117.42,117.27,117.35,31886.0,101.9633,102.0068,101.8764,101.9459,31886.0
2022-01-20 13:30:00,117.36,117.47,117.32,117.38,28686.0,101.9546,102.0502,101.9199,101.972,28686.0
2022-01-20 14:00:00,117.39,117.49,116.77,116.84,65299.0,101.9807,102.0676,101.4421,101.5029,65299.0
2022-01-20 14:30:00,116.83,116.9,116.74,116.86,54911.0,101.4942,101.555,101.416,101.5203,54911.0
2022-01-20 15:00:00,116.87,116.88,116.26,116.26,100921.0,101.529,101.5376,100.999,100.999,100921.0
2022-01-20 15:30:00,116.26,116.27,115.94,116.08,311685.0,100.999,101.0077,100.721,100.8427,311685.0
2022-01-21 09:30:00,115.45,115.46,114.57,114.76,157219.0,100.2953,100.304,99.5309,99.6959,157219.0
2022-01-21 10:00:00,114.77,114.88,114.18,114.48,147698.0,99.7046,99.8002,99.1921,99.4527,147698.0
2022-01-21 10:30:00,114.5,115.77,114.38,115.65,179117.0,99.4701,100.5733,99.3658,100.4691,179117.0
2022-01-21 11:00:00,115.64,115.94,115.37,115.64,68371.0,100.4604,100.721,100.2259,100.4604,68371.0
2022-01-21 11:30:00,115.65,115.77,115.07,115.17,51872.0,100.4691,100.5733,99.9652,100.0521,51872.0
2022-01-21 12:00:00,115.17,115.24,114.74,114.94,118220.0,100.0521,100.1129,99.6785,99.8523,118220.0
2022-01-21 12:30:00,114.93,115.09,114.68,114.75,77219.0,99.8436,99.9826,99.6264,99.6872,77219.0
2022-01-21 13:00:00,114.74,114.97,114.4,114.58,116263.0,99.6785,99.8784,99.3832,99.5396,116263.0
2022-01-21 13:30:00,114.58,115.19,114.57,115.07,142751.0,99.5396,100.0695,99.5309,99.9652,142751.0
2022-01-21 14:00:00,115.08,115.11,114.7,114.77,132743.0,99.9739,100.0,99.6438,99.7046,132743.0
2022-01-21 14:30:00,114.77,114.92,114.42,114.42,88076.0,99.7046,99.8349,99.4006,99.4006,88076.0
2022-01-21 15:00:00,114.46,114.66,114.17,114.65,159784.0,99.4353,99.609,99.1834,99.6004,159784.0
2022-01-21 15:30:00,114.63,115.24,114.61,114.85,606474.0,99.583,100.1129,99.5656,99.7741,606474.0
2022-01-24 09:30:00,113.09,113.43,112.21,112.26,219074.0,98.2451,98.5405,97.4807,97.5241,219074.0
2022-01-24 10:00:00,112.28,112.51,111.65,112.44,163993.0,97.5415,97.7413,96.9942,97.6805,163993.0
2022-01-24 10:30:00,112.42,112.73,111.78,111.78,119624.0,97.6631,97.9324,97.1071,97.1071,119624.0
2022-01-24 11:00:00,111.8,111.9,111.43,111.69,118988.0,97.1245,97.2113,96.803,97.0289,118988.0
2022-01-24 11:30:00,111.71,111.89,110.98,111.39,94744.0,97.0463,97.2027,96.4121,96.7683,94744.0
2022-01-24 12:00:00,111.43,111.51,110.81,111.16,103883.0,96.803,96.8725,96.2644,96.5685,103883.0
2022-01-24 12:30:00,111.15,111.46,110.79,111.29,128857.0,96.5598,96.8291,96.247,96.6814,128857.0
2022-01-24 13:00:00,111.27,111.52,111.05,111.22,72381.0,96.664,96.8812,96.4729,96.6206,72381.0
2022-01-24 13:30:00,111.2,112.03,111.17,112.02,92058.0,96.6032,97.3243,96.5772,97.3156,92058.0
2022-01-24 14:00:00,112.03,112.4,111.74,112.03,122605.0,97.3243,97.6457,97.0723,97.3243,122605.0
2022-01-24 14:30:00,111.99,112.31,111.8,112.3,80642.0,97.2895,97.5675,97.1245,97.5588,80642.0
2022-01-24 15:00:00,112.31,112.74,112.31,112.6,79716.0,97.5675,97.9411,97.5675,97.8195,79716.0
2022-01-24 15:30:00,112.56,113.63,112.48,113.41,266085.0,97.7847,98.7143,97.7152,98.5231,266085.0
2022-01-25 09:30:00,111.7,111.78,110.52,110.52,186745.0,97.8615,97.9316,96.8277,96.8277,186745.0
2022-01-25 10:00:00,110.59,111.22,110.11,111.21,125468.0,96.889,97.441,96.4685,97.4322,125468.0
2022-01-25 10:30:00,111.22,111.55,110.88,111.08,75620.0,97.441,97.7301,97.1431,97.3183,75620.0
2022-01-25 11:00:00,111.1,111.41,110.77,111.36,71115.0,97.3358,97.6074,97.0467,97.5636,71115.0
2022-01-25 11:30:00,111.35,111.44,110.85,111.04,48119.0,97.5549,97.6337,97.1168,97.2833,48119.0
2022-01-25 12:00:00,110.97,111.73,110.94,111.64,44220.0,97.2219,97.8878,97.1956,97.8089,44220.0
2022-01-25 12:30:00,111.63,111.67,111.44,111.65,32461.0,97.8002,97.8352,97.6337,97.8177,32461.0
2022-01-25 13:00:00,111.66,112.12,111.55,112.12,41293.0,97.8264,98.2295,97.7301,98.2295,41293.0
2022-01-25 13:30:00,112.13,112.66,112.08,112.52,50732.0,98.2382,98.7026,98.1944,98.5799,50732.0
2022-01-25 14:00:00,112.53,112.53,112.2,112.42,79058.0,98.5887,98.5887,98.2995,98.4923,79058.0
2022-01-25 14:30:00,112.42,112.91,112.34,112.8,98357.0,98.4923,98.9216,98.4222,98.8252,98357.0
2022-01-25 15:00:00,112.79,112.83,112.02,112.02,96588.0,98.8165,98.8515,98.1418,98.1418,96588.0
2022-01-25 15:30:00,112.02,112.24,111.76,111.89,272011.0,98.1418,98.3346,97.9141,98.028,272011.0
2022-01-26 09:30:00,112.92,113.61,112.75,113.32,116666.0,98.9303,99.5349,98.7814,99.2808,116666.0
2022-01-26 10:00:00,113.31,113.35,111.87,112.1,159628.0,99.272,99.3071,98.0104,98.2119,159628.0
2022-01-26 10:30:00,112.13,112.47,112.07,112.42,64128.0,98.2382,98.5361,98.1857,98.4923,64128.0
2022-01-26 11:00:00,112.43,113.22,112.4,113.08,81454.0,98.5011,99.1932,98.4748,99.0705,81454.0
2022-01-26 11:30:00,113.09,113.15,112.73,112.84,85988.0,99.0793,99.1319,98.7639,98.8603,85988.0
2022-01-26 12:00:00,112.86,113.02,112.85,112.99,55614.0,98.8778,99.018,98.869,98.9917,55614.0
2022-01-26 12:30:00,112.99,113.11,112.89,113.11,40159.0,98.9917,99.0968,98.9041,99.0968,40159.0
2022-01-26 13:00:00,113.12,113.12,112.78,112.89,47454.0,99.1056,99.1056,98.8077,98.9041,47454.0
2022-01-26 13:30:00,112.86,113.05,112.7,112.71,40130.0,98.8778,99.0442,98.7376,98.7464,40130.0
2022-01-26 14:00:00,112.72,113.24,112.59,113.15,74054.0,98.7551,99.2107,98.6412,99.1319,74054.0
2022-01-26 14:30:00,113.15,113.19,111.97,112.42,132161.0,99.1319,99.1669,98.098,98.4923,132161.0
2022-01-26 15:00:00,112.38,112.42,110.9,111.66,142590.0,98.4572,98.4923,97.1606,97.8264,142590.0
2022-01-26 15:30:00,111.68,111.75,111.24,111.58,388672.0,97.844,97.9053,97.4585,97.7564,388672.0
2022-01-27 09:30:00,112.48,113.34,112.33,112.81,129733.0,98.5449,99.2983,98.4134,98.834,129733.0
2022-01-27 10:00:00,112.79,112.79,112.25,112.25,90071.0,98.8165,98.8165,98.3434,98.3434,90071.0
2022-01-27 10:30:00,112.25,112.84,111.94,112.81,65992.0,98.3434,98.8603,98.0718,98.834,65992.0
2022-01-27 11:00:00,112.84,112.96,112.22,112.25,74201.0,98.8603,98.9654,98.3171,98.3434,74201.0
2022-01-27 11:30:00,112.27,112.55,112.19,112.51,59169.0,98.3609,98.6062,98.2908,98.5711,59169.0
2022-01-27 12:00:00,112.5,112.64,111.98,112.17,68861.0,98.5624,98.685,98.1068,98.2733,68861.0
2022-01-27 12:30:00,112.18,112.2,111.67,111.8,107095.0,98.282,98.2995,97.8352,97.9491,107095.0
2022-01-27 13:00:00,111.77,111.86,111.25,111.25,64806.0,97.9228,98.0017,97.4672,97.4672,64806.0
2022-01-27 13:30:00,111.25,111.6,111.25,111.57,115349.0,97.4672,97.7739,97.4672,97.7476,115349.0
2022-01-27 14:00:00,111.55,112.06,111.39,111.42,80774.0,97.7301,98.1769,97.5899,97.6162,80774.0
2022-01-27 14:30:00,111.42,111.73,111.11,111.43,90307.0,97.6162,97.8878,97.3446,97.6249,90307.0
2022-01-27 15:00:00,111.45,111.86,111.3,111.84,99634.0,97.6425,98.0017,97.511,97.9841,99634.0
2022-01-27 15:30:00,111.86,111.95,111.47,111.5,166669.0,98.0017,98.0805,97.66,97.6863,166669.0
2022-01-28 09:30:00,111.62,111.84,110.93,111.09,139937.0,97.7914,97.9841,97.1869,97.3271,139937.0
2022-01-28 10:00:00,111.05,112.1,111.04,111.86,655942.0,97.292,98.2119,97.2833,98.0017,655942.0
2022-01-28 10:30:00,111.87,111.94,111.23,111.71,71155.0,98.0104,98.0718,97.4497,97.8703,71155.0
2022-01-28 11:00:00,111.72,112.18,111.56,112.05,66433.0,97.879,98.282,97.7388,98.1681,66433.0
2022-01-28 11:30:00,112.06,112.14,111.75,111.97,48293.0,98.1769,98.247,97.9053,98.098,48293.0
2022-01-28 12:00:00,111.98,112.02,111.59,111.64,48840.0,98.1068,98.1418,97.7651,97.8089,48840.0
2022-01-28 12:30:00,111.66,111.68,111.26,111.26,56120.0,97.8264,97.844,97.476,97.476,56120.0
2022-01-28 13:00:00,111.25,111.7,111.25,111.52,30966.0,97.4672,97.8615,97.4672,97.7038,30966.0
2022-01-28 13:30:00,111.56,111.77,111.45,111.63,56313.0,97.7388,97.9228,97.6425,97.8002,56313.0
2022-01-28 14:00:00,111.63,111.73,111.11,111.12,87503.0,97.8002,97.8878,97.3446,97.3533,87503.0
2022-01-28 14:30:00,111.11,111.72,111.0,111.67,89355.0,97.3446,97.879,97.2482,97.8352,89355.0
2022-01-28 15:00:00,111.71,111.8,111.4,111.72,81870.0,97.8703,97.9491,97.5987,97.879,81870.0
2022-01-28 15:30:00,111.64,112.16,111.62,112.16,217083.0,97.8089,98.2645,97.7914,98.2645,217083.0
2022-01-31 09:30:00,112.01,112.87,111.92,112.87,150873.0,98.1331,98.8865,98.0542,98.8865,150873.0
2022-01-31 10:00:00,112.87,113.44,112.8,113.34,98589.0,98.8865,99.3859,98.8252,99.2983,98589.0
2022-01-31 10:30:00,113.36,113.57,113.05,113.5,68304.0,99.3158,99.4998,99.0442,99.4385,68304.0
2022-01-31 11:00:00,113.53,113.65,113.36,113.39,54107.0,99.4648,99.5699,99.3158,99.3421,54107.0
2022-01-31 11:30:00,113.42,113.86,113.34,113.82,42158.0,99.3684,99.7539,99.2983,99.7188,42158.0
2022-01-31 12:00:00,113.81,113.93,113.78,113.89,39806.0,99.7101,99.8152,99.6838,99.7802,39806.0
2022-01-31 12:30:00,113.88,114.06,113.72,113.96,45263.0,99.7714,99.9291,99.6312,99.8415,45263.0
2022-01-31 13:00:00,113.95,114.15,113.85,114.1,55279.0,99.8327,100.008,99.7451,99.9642,55279.0
2022-01-31 13:30:00,114.1,114.15,114.04,114.11,48447.0,99.9642,100.008,99.9116,99.9729,48447.0
2022-01-31 14:00:00,114.14,114.25,113.97,114.19,87351.0,99.9992,100.0956,99.8503,100.043,87351.0
2022-01-31 14:30:00,114.2,114.25,114.1,114.25,53548.0,100.0518,100.0956,99.9642,100.0956,53548.0
2022-01-31 15:00:00,114.25,114.29,113.93,114.0,81675.0,100.0956,100.1306,99.8152,99.8765,81675.0
2022-01-31 15:30:00,113.97,114.13,113.84,114.03,338283.0,99.8503,99.9904,99.7364,99.9028,338283.0
2022-02-01 09:30:00,114.23,114.48,113.8,114.31,95037.0,100.0781,100.2971,99.7013,100.1481,95037.0
2022-02-01 10:00:00,114.3,114.43,113.94,114.12,99814.0,100.1394,100.2533,99.824,99.9817,99814.0
2022-02-01 10:30:00,114.15,114.31,113.94,114.24,85031.0,100.008,100.1481,99.824,100.0868,85031.0
2022-02-01 11:00:00,114.26,114.37,114.15,114.21,48781.0,100.1043,100.2007,100.008,100.0605,48781.0
2022-02-01 11:30:00,114.2,114.31,113.95,114.28,40968.0,100.0518,100.1481,99.8327,100.1219,40968.0
2022-02-01 12:00:00,114.3,114.41,114.2,114.27,49301.0,100.1394,100.2358,100.0518,100.1131,49301.0
2022-02-01 12:30:00,114.28,114.46,114.2,114.43,53566.0,100.1219,100.2796,100.0518,100.2533,53566.0
2022-02-01 13:00:00,114.4,114.63,114.37,114.62,48873.0,100.227,100.4285,100.2007,100.4197,48873.0
2022-02-01 13:30:00,114.62,114.76,114.56,114.68,36985.0,100.4197,100.5424,100.3672,100.4723,36985.0
2022-02-01 14:00:00,114.68,114.92,114.68,114.91,49373.0,100.4723,100.6826,100.4723,100.6738,49373.0
2022-02-01 14:30:00,114.92,115.08,114.9,115.05,59016.0,100.6826,100.8227,100.665,100.7965,59016.0
2022-02-01 15:00:00,115.06,115.34,115.06,115.28,98315.0,100.8052,101.0505,100.8052,100.998,98315.0
2022-02-01 15:30:00,115.27,115.31,115.1,115.13,245889.0,100.9892,101.0242,100.8403,100.8665,245889.0
2022-02-02 09:30:00,115.87,115.88,115.3,115.57,143080.0,101.5149,101.5236,101.0155,101.252,143080.0
2022-02-02 10:00:00,115.62,115.7,115.4,115.51,50026.0,101.2958,101.3659,101.1031,101.1995,50026.0
2022-02-02 10:30:00,115.57,115.83,115.47,115.69,55114.0,101.252,101.4798,101.1644,101.3572,55114.0
2022-02-02 11:00:00,115.7,115.77,115.45,115.77,41042.0,101.3659,101.4273,101.1469,101.4273,41042.0
2022-02-02 11:30:00,115.77,115.96,115.64,115.96,39657.0,101.4273,101.5937,101.3134,101.5937,39657.0
2022-02-02 12:00:00,115.95,116.24,115.95,116.08,72467.0,101.585,101.839,101.585,101.6989,72467.0
2022-02-02 12:30:00,116.05,116.32,116.02,116.14,48875.0,101.6726,101.9091,101.6463,101.7514,48875.0
2022-02-02 13:00:00,116.14,116.16,115.91,116.13,50381.0,101.7514,101.7689,101.5499,101.7427,50381.0
2022-02-02 13:30:00,116.13,116.24,116.03,116.18,47315.0,101.7427,101.839,101.655,101.7865,47315.0
2022-02-02 14:00:00,116.17,116.29,116.0,116.11,65612.0,101.7777,101.8828,101.6288,101.7251,65612.0
2022-02-02 14:30:00,116.12,116.24,116.01,116.13,69116.0,101.7339,101.839,101.6375,101.7427,69116.0
2022-02-02 15:00:00,116.14,116.24,116.09,116.16,76316.0,101.7514,101.839,101.7076,101.7689,76316.0
2022-02-02 15:30:00,116.15,116.18,115.8,115.83,282620.0,101.7602,101.7865,101.4535,101.4798,282620.0
2022-02-03 09:30:00,115.2,115.53,114.93,115.32,117387.0,100.9279,101.217,100.6913,101.033,117387.0
2022-02-03 10:00:00,115.32,115.73,115.19,115.69,80816.0,101.033,101.3922,100.9191,101.3572,80816.0
2022-02-03 10:30:00,115.68,115.77,115.47,115.62,72905.0,101.3484,101.4273,101.1644,101.2958,72905.0
2022-02-03 11:00:00,115.61,115.73,115.45,115.52,42846.0,101.2871,101.3922,101.1469,101.2082,42846.0
2022-02-03 11:30:00,115.57,115.72,115.53,115.59,38455.0,101.252,101.3835,101.217,101.2696,38455.0
2022-02-03 12:00:00,115.57,115.72,115.51,115.71,35944.0,101.252,101.3835,101.1995,101.3747,35944.0
2022-02-03 12:30:00,115.71,115.89,115.67,115.85,40866.0,101.3747,101.5324,101.3396,101.4973,40866.0
2022-02-03 13:00:00,115.83,115.83,115.61,115.74,29434.0,101.4798,101.4798,101.2871,101.401,29434.0
2022-02-03 13:30:00,115.72,115.9,115.72,115.87,37872.0,101.3835,101.5412,101.3835,101.5149,37872.0
2022-02-03 14:00:00,115.88,115.94,115.72,115.73,50211.0,101.5236,101.5762,101.3835,101.3922,50211.0
2022-02-03 14:30:00,115.75,115.75,115.23,115.32,76898.0,101.4097,101.4097,100.9542,101.033,76898.0
2022-02-03 15:00:00,115.32,115.54,115.19,115.51,65560.0,101.033,101.2258,100.9191,101.1995,65560.0
2022-02-03 15:30:00,115.49,115.49,115.02,115.13,177621.0,101.1819,101.1819,100.7702,100.8665,177621.0
2022-02-04 09:30:00,114.73,115.28,114.55,114.95,107828.0,100.5161,100.998,100.3584,100.7088,107828.0
2022-02-04 10:00:00,114.95,115.01,114.4,114.41,62431.0,100.7088,100.7614,100.227,100.2358,62431.0
2022-02-04 10:30:00,114.42,114.56,114.21,114.3,48484.0,100.2445,100.3672,100.0605,100.1394,48484.0
2022-02-04 11:00:00,114.27,114.53,114.19,114.45,37514.0,100.1131,100.3409,100.043,100.2708,37514.0
2022-02-04 11:30:00,114.47,114.81,114.43,114.65,39641.0,100.2883,100.5862,100.2533,100.446,39641.0
2022-02-04 12:00:00,114.65,114.79,114.62,114.77,38926.0,100.446,100.5687,100.4197,100.5511,38926.0
2022-02-04 12:30:00,114.77,114.89,114.72,114.89,32923.0,100.5511,100.6563,100.5073,100.6563,32923.0
2022-02-04 13:00:00,114.91,115.04,114.89,114.94,85959.0,100.6738,100.7877,100.6563,100.7001,85959.0
2022-02-04 13:30:00,114.97,115.17,114.95,115.13,48685.0,100.7264,100.9016,100.7088,100.8665,48685.0
2022-02-04 14:00:00,115.13,115.17,115.02,115.11,35174.0,100.8665,100.9016,100.7702,100.849,35174.0
2022-02-04 14:30:00,115.12,115.26,115.08,115.18,49473.0,100.8578,100.9804,100.8227,100.9104,49473.0
2022-02-04 15:00:00,115.18,115.37,115.18,115.28,80248.0,100.9104,101.0768,100.9104,100.998,80248.0
2022-02-04 15:30:00,115.31,115.43,115.07,115.12,167834.0,101.0242,101.1294,100.814,100.8578,167834.0
2022-02-07 09:30:00,115.43,115.96,115.34,115.86,131278.0,101.1294,101.5937,101.0505,101.5061,131278.0
2022-02-07 10:00:00,115.89,115.93,115.18,115.32,71890.0,101.5324,101.5674,100.9104,101.033,71890.0
2022-02-07 10:30:00,115.34,115.59,115.28,115.54,44544.0,101.0505,101.2696,100.998,101.2258,44544.0
2022-02-07 11:00:00,115.53,115.6,115.41,115.51,54050.0,101.217,101.2783,101.1119,101.1995,54050.0
2022-02-07 11:30:00,115.48,115.48,115.09,115.25,36187.0,101.1732,101.1732,100.8315,100.9717,36187.0
2022-02-07 12:00:00,115.25,115.29,114.9,114.93,52015.0,100.9717,101.0067,100.665,100.6913,52015.0
2022-02-07 12:30:00,114.92,115.02,114.86,114.92,42569.0,100.6826,100.7702,100.63,100.6826,42569.0
2022-02-07 13:00:00,114.94,115.27,114.94,115.26,42676.0,100.7001,100.9892,100.7001,100.9804,42676.0
2022-02-07 13:30:00,115.3,115.38,115.25,115.33,72366.0,101.0155,101.0856,100.9717,101.0418,72366.0
2022-02-07 14:00:00,115.33,115.44,115.28,115.43,83126.0,101.0418,101.1381,100.998,101.1294,83126.0
2022-02-07 14:30:00,115.42,115.55,115.41,115.51,54934.0,101.1206,101.2345,101.1119,101.1995,54934.0
2022-02-07 15:00:00,115.5,115.57,115.28,115.28,77822.0,101.1907,101.252,100.998,100.998,77822.0
2022-02-07 15:30:00,115.3,115.4,114.99,115.04,200312.0,101.0155,101.1031,100.7439,100.7877,200312.0
2022-02-08 09:30:00,115.18,115.63,115.02,115.48,147675.0,100.9104,101.3046,100.7702,101.1732,147675.0
2022-02-08 10:00:00,115.43,115.67,115.36,115.5,122891.0,101.1294,101.3396,101.0681,101.1907,122891.0
2022-02-08 10:30:00,115.48,115.83,115.48,115.72,74047.0,101.1732,101.4798,101.1732,101.3835,74047.0
2022-02-08 11:00:00,115.74,115.91,115.64,115.76,81717.0,101.401,101.5499,101.3134,101.4185,81717.0
2022-02-08 11:30:00,115.75,115.94,115.75,115.88,88740.0,101.4097,101.5762,101.4097,101.5236,88740.0
2022-02-08 12:00:00,115.93,116.05,115.81,115.94,52864.0,101.5674,101.6726,101.4623,101.5762,52864.0
2022-02-08 12:30:00,115.95,116.03,115.87,115.91,42432.0,101.585,101.655,101.5149,101.5499,42432.0
2022-02-08 13:00:00,115.92,116.01,115.81,115.82,74981.0,101.5587,101.6375,101.4623,101.4711,74981.0
2022-02-08 13:30:00,115.81,116.06,115.8,116.06,42193.0,101.4623,101.6813,101.4535,101.6813,42193.0
2022-02-08 14:00:00,116.06,116.16,115.82,115.85,46517.0,101.6813,101.7689,101.4711,101.4973,46517.0
2022-02-08 14:30:00,115.83,115.9,115.73,115.8,65870.0,101.4798,101.5412,101.3922,101.4535,65870.0
2022-02-08 15:00:00,115.81,116.1,115.81,116.06,86816.0,101.4623,101.7164,101.4623,101.6813,86816.0
2022-02-08 15:30:00,116.06,116.25,115.95,116.04,308183.0,101.6813,101.8478,101.585,101.6638,308183.0
2022-02-09 09:30:00,116.63,116.84,116.34,116.44,126076.0,102.1807,102.3647,101.9266,102.0143,126076.0
2022-02-09 10:00:00,116.45,116.67,116.37,116.57,98069.0,102.023,102.2158,101.9529,102.1281,98069.0
2022-02-09 10:30:00,116.6,116.82,116.58,116.66,43796.0,102.1544,102.3472,102.1369,102.207,43796.0
2022-02-09 11:00:00,116.66,116.7,116.44,116.48,33718.0,102.207,102.242,102.0143,102.0493,33718.0
2022-02-09 11:30:00,116.48,116.56,116.14,116.16,31162.0,102.0493,102.1194,101.7514,101.7689,31162.0
2022-02-09 12:00:00,116.16,116.16,115.67,115.88,67408.0,101.7689,101.7689,101.3396,101.5236,67408.0
2022-02-09 12:30:00,115.87,115.99,115.69,115.76,64757.0,101.5149,101.62,101.3572,101.4185,64757.0
2022-02-09 13:00:00,115.75,115.81,115.56,115.62,65790.0,101.4097,101.4623,101.2433,101.2958,65790.0
2022-02-09 13:30:00,115.64,115.94,115.62,115.85,50550.0,101.3134,101.5762,101.2958,101.4973,50550.0
2022-02-09 14:00:00,115.86,115.94,115.7,115.76,56422.0,101.5061,101.5762,101.3659,101.4185,56422.0
2022-02-09 14:30:00,115.77,115.78,115.44,115.51,36135.0,101.4273,101.436,101.1381,101.1995,36135.0
2022-02-09 15:00:00,115.49,115.55,115.27,115.45,59722.0,101.1819,101.2345,100.9892,101.1469,59722.0
2022-02-09 15:30:00,115.44,115.62,115.31,115.59,205858.0,101.1381,101.2958,101.0242,101.2696,205858.0
2022-02-10 09:30:00,114.88,115.6,114.54,115.32,100526.0,100.6475,101.2783,100.3496,101.033,100526.0
2022-02-10 10:00:00,115.32,115.78,115.32,115.76,38310.0,101.033,101.436,101.033,101.4185,38310.0
2022-02-10 10:30:00,115.78,116.15,115.69,115.71,50833.0,101.436,101.7602,101.3572,101.3747,50833.0
2022-02-10 11:00:00,115.7,115.83,115.59,115.74,32431.0,101.3659,101.4798,101.2696,101.401,32431.0
2022-02-10 11:30:00,115.73,116.02,115.66,115.94,31714.0,101.3922,101.6463,101.3309,101.5762,31714.0
2022-02-10 12:00:00,115.92,115.92,115.67,115.76,35265.0,101.5587,101.5587,101.3396,101.4185,35265.0
2022-02-10 12:30:00,115.73,115.73,115.22,115.34,69953.0,101.3922,101.3922,100.9454,101.0505,69953.0
2022-02-10 13:00:00,115.35,115.42,115.12,115.12,41993.0,101.0593,101.1206,100.8578,100.8578,41993.0
2022-02-10 13:30:00,115.1,115.14,114.72,114.99,50181.0,100.8403,100.8753,100.5073,100.7439,50181.0
2022-02-10 14:00:00,114.99,115.08,114.67,114.95,47615.0,100.7439,100.8227,100.4635,100.7088,47615.0
2022-02-10 14:30:00,114.97,115.04,114.61,114.64,43558.0,100.7264,100.7877,100.411,100.4373,43558.0
2022-02-10 15:00:00,114.66,114.92,114.56,114.74,44267.0,100.4548,100.6826,100.3672,100.5249,44267.0
2022-02-10 15:30:00,114.73,114.76,114.23,114.45,151307.0,100.5161,100.5424,100.0781,100.2708,151307.0
2022-02-11 09:30:00,114.48,115.08,114.34,114.8,98678.0,100.2971,100.8227,100.1744,100.5774,98678.0
2022-02-11 10:00:00,114.84,115.71,114.82,115.7,77707.0,100.6125,101.3747,100.595,101.3659,77707.0
2022-02-11 10:30:00,115.71,115.9,115.64,115.75,59345.0,101.3747,101.5412,101.3134,101.4097,59345.0
2022-02-11 11:00:00,115.74,115.9,115.5,115.75,52211.0,101.401,101.5412,101.1907,101.4097,52211.0
2022-02-11 11:30:00,115.77,115.87,115.58,115.82,48884.0,101.4273,101.5149,101.2608,101.4711,48884.0
2022-02-11 12:00:00,115.82,116.0,115.75,115.93,41721.0,101.4711,101.6288,101.4097,101.5674,41721.0
2022-02-11 12:30:00,115.94,115.99,115.84,115.99,61968.0,101.5762,101.62,101.4886,101.62,61968.0
2022-02-11 13:00:00,116.0,116.03,115.78,115.78,45320.0,101.6288,101.655,101.436,101.436,45320.0
2022-02-11 13:30:00,115.78,115.79,114.71,114.71,74915.0,101.436,101.4448,100.4986,100.4986,74915.0
2022-02-11 14:00:00,114.68,115.16,114.25,114.74,100585.0,100.4723,100.8928,100.0956,100.5249,100585.0
2022-02-11 14:30:00,114.74,115.07,114.17,114.48,92917.0,100.5249,100.814,100.0255,100.2971,92917.0
2022-02-11 15:00:00,114.5,114.77,114.38,114.65,127725.0,100.3146,100.5511,100.2095,100.446,127725.0
2022-02-11 15:30:00,114.59,114.86,114.21,114.69,347536.0,100.3934,100.63,100.0605,100.4811,347536.0
2022-02-14 09:30:00,114.38,114.42,113.32,113.86,133868.0,100.2095,100.2445,99.2808,99.7539,133868.0
2022-02-14 10:00:00,113.85,113.93,113.33,113.59,80360.0,99.7451,99.8152,99.2896,99.5173,80360.0
2022-02-14 10:30:00,113.49,113.52,113.11,113.15,79104.0,99.4297,99.456,99.0968,99.1319,79104.0
2022-02-14 11:00:00,113.17,113.52,113.05,113.43,58793.0,99.1494,99.456,99.0442,99.3772,58793.0
2022-02-14 11:30:00,113.45,113.76,113.35,113.53,47367.0,99.3947,99.6663,99.3071,99.4648,47367.0
2022-02-14 12:00:00,113.53,113.68,113.45,113.67,55956.0,99.4648,99.5962,99.3947,99.5874,55956.0
2022-02-14 12:30:00,113.71,113.98,113.7,113.94,34504.0,99.6225,99.859,99.6137,99.824,34504.0
2022-02-14 13:00:00,114.0,114.21,113.97,114.12,73483.0,99.8765,100.0605,99.8503,99.9817,73483.0
2022-02-14 13:30:00,114.13,114.15,113.31,113.37,81143.0,99.9904,100.008,99.272,99.3246,81143.0
2022-02-14 14:00:00,113.35,113.72,113.23,113.5,92889.0,99.3071,99.6312,99.2019,99.4385,92889.0
2022-02-14 14:30:00,113.42,113.67,113.33,113.63,57743.0,99.3684,99.5874,99.2896,99.5524,57743.0
2022-02-14 15:00:00,113.66,113.82,113.45,113.71,69201.0,99.5787,99.7188,99.3947,99.6225,69201.0
2022-02-14 15:30:00,113.7,114.02,113.67,113.9,208535.0,99.6137,99.8941,99.5874,99.7889,208535.0
2022-02-15 09:30:00,114.61,114.75,113.55,113.57,122361.0,100.411,100.5336,99.4823,99.4998,122361.0
2022-02-15 10:00:00,113.58,114.2,113.56,114.11,65751.0,99.5086,100.0518,99.4911,99.9729,65751.0
2022-02-15 10:30:00,114.11,114.18,113.9,114.04,53219.0,99.9729,100.0342,99.7889,99.9116,53219.0
2022-02-15 11:00:00,114.01,114.18,113.76,113.8,38347.0,99.8853,100.0342,99.6663,99.7013,38347.0
2022-02-15 11:30:00,113.82,114.08,113.79,113.93,41999.0,99.7188,99.9466,99.6926,99.8152,41999.0
2022-02-15 12:00:00,113.93,114.07,113.93,113.98,31260.0,99.8152,99.9379,99.8152,99.859,31260.0
2022-02-15 12:30:00,113.98,114.01,113.75,113.76,29696.0,99.859,99.8853,99.6575,99.6663,29696.0
2022-02-15 13:00:00,113.81,113.83,113.73,113.82,21510.0,99.7101,99.7276,99.64,99.7188,21510.0
2022-02-15 13:30:00,113.83,114.03,113.79,113.95,20992.0,99.7276,99.9028,99.6926,99.8327,20992.0
2022-02-15 14:00:00,113.95,113.95,113.78,113.85,28489.0,99.8327,99.8327,99.6838,99.7451,28489.0
2022-02-15 14:30:00,113.84,113.87,113.68,113.76,34290.0,99.7364,99.7627,99.5962,99.6663,34290.0
2022-02-15 15:00:00,113.76,113.96,113.76,113.91,30108.0,99.6663,99.8415,99.6663,99.7977,30108.0
2022-02-15 15:30:00,113.9,113.93,113.56,113.9,173991.0,99.7889,99.8152,99.4911,99.7889,173991.0
2022-02-16 09:30:00,114.01,114.98,113.75,114.15,99634.0,99.8853,100.7351,99.6575,100.008,99634.0
2022-02-16 10:00:00,114.11,114.3,113.98,114.16,63489.0,99.9729,100.1394,99.859,100.0167,63489.0
2022-02-16 10:30:00,114.15,114.28,114.01,114.16,47484.0,100.008,100.1219,99.8853,100.0167,47484.0
2022-02-16 11:00:00,114.16,114.41,114.11,114.41,39424.0,100.0167,100.2358,99.9729,100.2358,39424.0
2022-02-16 11:30:00,114.41,114.48,114.31,114.35,37623.0,100.2358,100.2971,100.1481,100.1832,37623.0
2022-02-16 12:00:00,114.37,114.46,114.31,114.34,39026.0,100.2007,100.2796,100.1481,100.1744,39026.0
2022-02-16 12:30:00,114.34,114.34,114.07,114.07,35078.0,100.1744,100.1744,99.9379,99.9379,35078.0
2022-02-16 13:00:00,114.06,114.18,114.03,114.08,20286.0,99.9291,100.0342,99.9028,99.9466,20286.0
2022-02-16 13:30:00,114.09,114.18,113.93,114.01,30436.0,99.9554,100.0342,99.8152,99.8853,30436.0
2022-02-16 14:00:00,114.05,114.47,113.81,114.47,55560.0,99.9204,100.2883,99.7101,100.2883,55560.0
2022-02-16 14:30:00,114.46,114.58,114.33,114.56,51743.0,100.2796,100.3847,100.1657,100.3672,51743.0
2022-02-16 15:00:00,114.58,114.71,114.43,114.47,52762.0,100.3847,100.4986,100.2533,100.2883,52762.0
2022-02-16 15:30:00,114.45,114.59,114.27,114.32,188493.0,100.2708,100.3934,100.1131,100.1569,188493.0
2022-02-17 09:30:00,113.72,113.75,112.68,112.83,101274.0,99.6312,99.6575,98.7201,98.8515,101274.0
2022-02-17 10:00:00,112.77,113.28,112.62,112.84,76105.0,98.7989,99.2457,98.6675,98.8603,76105.0
2022-02-17 10:30:00,112.84,113.03,112.64,112.78,41940.0,98.8603,99.0267,98.685,98.8077,41940.0
2022-02-17 11:00:00,112.78,113.01,112.72,112.78,42194.0,98.8077,99.0092,98.7551,98.8077,42194.0
2022-02-17 11:30:00,112.75,112.93,112.71,112.74,30368.0,98.7814,98.9391,98.7464,98.7726,30368.0
2022-02-17 12:00:00,112.7,113.13,112.66,113.01,46308.0,98.7376,99.1143,98.7026,99.0092,46308.0
2022-02-17 12:30:00,113.01,113.08,112.89,112.92,31639.0,99.0092,99.0705,98.9041,98.9303,31639.0
2022-02-17 13:00:00,112.98,112.98,112.78,112.8,32959.0,98.9829,98.9829,98.8077,98.8252,32959.0
2022-02-17 13:30:00,112.78,112.86,112.64,112.75,35828.0,98.8077,98.8778,98.685,98.7814,35828.0
2022-02-17 14:00:00,112.74,112.75,112.22,112.25,50324.0,98.7726,98.7814,98.3171,98.3434,50324.0
2022-02-17 14:30:00,112.25,112.27,111.97,111.98,39208.0,98.3434,98.3609,98.098,98.1068,39208.0
2022-02-17 15:00:00,112.0,112.04,111.53,111.79,79066.0,98.1243,98.1594,97.7126,97.9403,79066.0
2022-02-17 15:30:00,111.8,111.86,111.32,111.34,234040.0,97.9491,98.0017,97.5286,97.5461,234040.0
2022-02-18 09:30:00,111.29,111.7,110.9,111.54,136803.0,97.5023,97.8615,97.1606,97.7213,136803.0
2022-02-18 10:00:00,111.55,111.85,111.34,111.38,76134.0,97.7301,97.9929,97.5461,97.5811,76134.0
2022-02-18 10:30:00,111.36,111.36,110.83,110.83,51534.0,97.5636,97.5636,97.0993,97.0993,51534.0
2022-02-18 11:00:00,110.81,110.96,110.52,110.88,76929.0,97.0818,97.2132,96.8277,97.1431,76929.0
2022-02-18 11:30:00,110.91,110.92,110.53,110.54,52576.0,97.1694,97.1781,96.8364,96.8452,52576.0
2022-02-18 12:00:00,110.55,110.74,110.4,110.66,60047.0,96.854,97.0204,96.7225,96.9503,60047.0
2022-02-18 12:30:00,110.63,110.71,110.29,110.29,55650.0,96.9241,96.9941,96.6262,96.6262,55650.0
2022-02-18 13:00:00,110.31,110.47,110.25,110.35,47427.0,96.6437,96.7839,96.5911,96.6787,47427.0
2022-02-18 13:30:00,110.35,110.48,110.33,110.45,32940.0,96.6787,96.7926,96.6612,96.7664,32940.0
2022-02-18 14:00:00,110.45,110.76,110.38,110.75,44711.0,96.7664,97.0379,96.705,97.0292,44711.0
2022-02-18 14:30:00,110.73,111.05,110.57,111.05,64974.0,97.0117,97.292,96.8715,97.292,64974.0
2022-02-18 15:00:00,111.03,111.09,110.58,110.59,66461.0,97.2745,97.3271,96.8802,96.889,66461.0
2022-02-18 15:30:00,110.59,110.84,110.45,110.58,219678.0,96.889,97.108,96.7664,96.8802,219678.0
2022-02-22 09:30:00,110.35,111.57,110.23,111.28,148748.0,96.6787,97.7476,96.5736,97.4935,148748.0
2022-02-22 10:00:00,111.24,111.44,111.02,111.44,102404.0,97.4585,97.6337,97.2657,97.6337,102404.0
2022-02-22 10:30:00,111.43,111.63,111.23,111.34,130331.0,97.6249,97.8002,97.4497,97.5461,130331.0
2022-02-22 11:00:00,111.33,111.56,111.08,111.34,74075.0,97.5373,97.7388,97.3183,97.5461,74075.0
2022-02-22 11:30:00,111.36,111.68,111.35,111.54,123104.0,97.5636,97.844,97.5549,97.7213,123104.0
2022-02-22 12:00:00,111.54,111.82,111.52,111.64,83327.0,97.7213,97.9666,97.7038,97.8089,83327.0
2022-02-22 12:30:00,111.62,111.62,111.09,111.09,78680.0,97.7914,97.7914,97.3271,97.3271,78680.0
2022-02-22 13:00:00,111.16,111.16,110.77,110.81,103119.0,97.3884,97.3884,97.0467,97.0818,103119.0
2022-02-22 13:30:00,110.79,110.86,110.5,110.6,117500.0,97.0642,97.1256,96.8102,96.8978,117500.0
2022-02-22 14:00:00,110.59,110.85,110.19,110.57,120675.0,96.889,97.1168,96.5386,96.8715,120675.0
2022-02-22 14:30:00,110.63,111.27,110.49,111.17,80776.0,96.9241,97.4848,96.8014,97.3972,80776.0
2022-02-22 15:00:00,111.19,111.47,111.06,111.21,122530.0,97.4147,97.66,97.3008,97.4322,122530.0
2022-02-22 15:30:00,111.2,111.59,111.05,111.51,323158.0,97.4234,97.7651,97.292,97.695,323158.0
2022-02-23 09:30:00,111.75,112.16,111.27,111.37,128131.0,97.9053,98.2645,97.4848,97.5724,128131.0
2022-02-23 10:00:00,111.3,111.31,110.77,111.09,123423.0,97.511,97.5198,97.0467,97.3271,123423.0
2022-02-23 10:30:00,111.09,111.22,110.86,110.89,66289.0,97.3271,97.441,97.1256,97.1518,66289.0
2022-02-23 11:00:00,110.9,110.93,110.55,110.67,59570.0,97.1606,97.1869,96.854,96.9591,59570.0
2022-02-23 11:30:00,110.69,111.07,110.62,111.03,51746.0,96.9766,97.3095,96.9153,97.2745,51746.0
2022-02-23 12:00:00,111.05,111.38,110.91,111.37,51557.0,97.292,97.5811,97.1694,97.5724,51557.0
2022-02-23 12:30:00,111.41,111.42,111.09,111.16,50864.0,97.6074,97.6162,97.3271,97.3884,50864.0
2022-02-23 13:00:00,111.14,111.14,110.66,110.67,62246.0,97.3709,97.3709,96.9503,96.9591,62246.0
2022-02-23 13:30:00,110.7,110.91,110.55,110.67,59952.0,96.9854,97.1694,96.854,96.9591,59952.0
2022-02-23 14:00:00,110.64,110.77,110.43,110.44,96717.0,96.9328,97.0467,96.7488,96.7576,96717.0
2022-02-23 14:30:00,110.48,110.5,110.22,110.31,95987.0,96.7926,96.8102,96.5648,96.6437,95987.0
2022-02-23 15:00:00,110.3,110.33,109.98,110.23,93211.0,96.6349,96.6612,96.3546,96.5736,93211.0
2022-02-23 15:30:00,110.21,110.21,109.75,110.03,323688.0,96.5561,96.5561,96.1531,96.3984,323688.0
2022-02-24 09:30:00,106.03,108.04,105.46,107.91,306248.0,92.8939,94.6549,92.3946,94.541,306248.0
2022-02-24 10:00:00,107.89,107.91,106.66,106.68,160486.0,94.5235,94.541,93.4459,93.4634,160486.0
2022-02-24 10:30:00,106.63,107.06,106.24,106.48,92157.0,93.4196,93.7963,93.0779,93.2882,92157.0
2022-02-24 11:00:00,106.44,106.8,106.11,106.14,86845.0,93.2532,93.5686,92.964,92.9903,86845.0
2022-02-24 11:30:00,106.15,106.73,105.98,106.51,113638.0,92.9991,93.5072,92.8501,93.3145,113638.0
2022-02-24 12:00:00,106.53,106.78,105.98,106.3,94592.0,93.332,93.551,92.8501,93.1305,94592.0
2022-02-24 12:30:00,106.29,106.57,106.12,106.22,80810.0,93.1217,93.367,92.9728,93.0604,80810.0
2022-02-24 13:00:00,106.22,106.22,105.66,105.69,76718.0,93.0604,93.0604,92.5698,92.5961,76718.0
2022-02-24 13:30:00,105.7,106.29,105.55,106.12,116023.0,92.6048,93.1217,92.4734,92.9728,116023.0
2022-02-24 14:00:00,106.11,106.17,105.71,106.16,105082.0,92.964,93.0166,92.6136,93.0078,105082.0
2022-02-24 14:30:00,106.13,107.55,106.1,107.05,120355.0,92.9816,94.2256,92.9553,93.7876,120355.0
2022-02-24 15:00:00,107.07,107.52,107.04,107.17,92795.0,93.8051,94.1994,93.7788,93.8927,92795.0
2022-02-24 15:30:00,107.16,107.65,107.13,107.48,291314.0,93.884,94.3132,93.8577,94.1643,291314.0
2022-02-25 09:30:00,108.8,109.25,108.14,108.89,231797.0,95.3208,95.715,94.7425,95.3996,231797.0
2022-02-25 10:00:00,108.89,109.87,108.79,109.61,109385.0,95.3996,96.2582,95.312,96.0304,109385.0
2022-02-25 10:30:00,109.61,109.99,109.41,109.92,101276.0,96.0304,96.3633,95.8552,96.302,101276.0
2022-02-25 11:00:00,109.92,110.15,109.8,110.14,107559.0,96.302,96.5035,96.1969,96.4948,107559.0
2022-02-25 11:30:00,110.14,110.49,109.97,110.45,87464.0,96.4948,96.8014,96.3458,96.7664,87464.0
2022-02-25 12:00:00,110.44,110.55,110.13,110.55,68908.0,96.7576,96.854,96.486,96.854,68908.0
2022-02-25 12:30:00,110.57,110.84,110.52,110.58,87568.0,96.8715,97.108,96.8277,96.8802,87568.0
2022-02-25 13:00:00,110.59,110.79,110.41,110.65,71761.0,96.889,97.0642,96.7313,96.9416,71761.0
2022-02-25 13:30:00,110.65,110.78,110.48,110.57,51957.0,96.9416,97.0555,96.7926,96.8715,51957.0
2022-02-25 14:00:00,110.5,110.89,110.42,110.71,66831.0,96.8102,97.1518,96.7401,96.9941,66831.0
2022-02-25 14:30:00,110.73,110.82,110.52,110.57,75095.0,97.0117,97.0905,96.8277,96.8715,75095.0
2022-02-25 15:00:00,110.57,110.65,110.4,110.45,91119.0,96.8715,96.9416,96.7225,96.7664,91119.0
2022-02-25 15:30:00,110.47,110.72,110.44,110.53,229853.0,96.7839,97.0029,96.7576,96.8364,229853.0
2022-02-28 09:30:00,108.98,109.99,108.53,109.99,186472.0,95.4785,96.3633,95.0842,96.3633,186472.0
2022-02-28 10:00:00,109.97,110.08,109.65,110.0,104095.0,96.3458,96.4422,96.0655,96.3721,104095.0
2022-02-28 10:30:00,109.93,110.39,109.83,109.99,54322.0,96.3108,96.7138,96.2232,96.3633,54322.0
2022-02-28 11:00:00,110.04,110.48,109.84,110.41,48798.0,96.4071,96.7926,96.2319,96.7313,48798.0
2022-02-28 11:30:00,110.41,110.53,110.06,110.44,66746.0,96.7313,96.8364,96.4247,96.7576,66746.0
2022-02-28 12:00:00,110.46,110.5,110.0,110.13,58879.0,96.7751,96.8102,96.3721,96.486,58879.0
2022-02-28 12:30:00,110.11,110.14,109.63,109.65,52867.0,96.4685,96.4948,96.0479,96.0655,52867.0
2022-02-28 13:00:00,109.72,109.97,109.62,109.77,53247.0,96.1268,96.3458,96.0392,96.1706,53247.0
2022-02-28 13:30:00,109.76,110.02,109.63,110.02,57962.0,96.1618,96.3896,96.0479,96.3896,57962.0
2022-02-28 14:00:00,110.02,110.02,109.23,109.25,72591.0,96.3896,96.3896,95.6975,95.715,72591.0
2022-02-28 14:30:00,109.25,109.73,109.13,109.63,80370.0,95.715,96.1356,95.6099,96.0479,80370.0
2022-02-28 15:00:00,109.64,110.01,109.55,109.92,120419.0,96.0567,96.3809,95.9779,96.302,120419.0
2022-02-28 15:30:00,109.89,110.83,109.69,110.46,494076.0,96.2757,97.0993,96.1005,96.7751,494076.0
2022-03-01 09:30:00,110.21,110.58,109.76,109.84,122528.0,96.5561,96.8802,96.1618,96.2319,122528.0
2022-03-01 10:00:00,109.88,110.08,108.97,109.47,85270.0,96.267,96.4422,95.4697,95.9078,85270.0
2022-03-01 10:30:00,109.49,109.65,108.94,109.28,65383.0,95.9253,96.0655,95.4434,95.7413,65383.0
2022-03-01 11:00:00,109.28,109.52,108.95,109.11,115199.0,95.7413,95.9516,95.4522,95.5924,115199.0
2022-03-01 11:30:00,109.14,109.16,108.35,108.35,81464.0,95.6187,95.6362,94.9265,94.9265,81464.0
2022-03-01 12:00:00,108.35,108.39,107.75,108.09,64095.0,94.9265,94.9616,94.4009,94.6987,64095.0
2022-03-01 12:30:00,108.07,108.23,107.93,108.11,89466.0,94.6812,94.8214,94.5586,94.7163,89466.0
2022-03-01 13:00:00,108.07,108.2,107.55,107.6,86923.0,94.6812,94.7951,94.2256,94.2694,86923.0
2022-03-01 13:30:00,107.59,107.89,107.57,107.82,90633.0,94.2607,94.5235,94.2432,94.4622,90633.0
2022-03-01 14:00:00,107.83,108.1,107.4,108.09,113488.0,94.4709,94.7075,94.0942,94.6987,113488.0
2022-03-01 14:30:00,108.06,108.44,108.04,108.09,59097.0,94.6725,95.0054,94.6549,94.6987,59097.0
2022-03-01 15:00:00,108.08,108.47,107.99,108.01,88914.0,94.69,95.0317,94.6111,94.6286,88914.0
2022-03-01 15:30:00,108.01,108.12,107.54,107.8,243001.0,94.6286,94.725,94.2169,94.4447,243001.0
2022-03-02 09:30:00,108.75,110.11,108.68,109.91,141628.0,95.277,96.4685,95.2156,96.2933,141628.0
2022-03-02 10:00:00,109.99,110.18,109.33,109.62,69096.0,96.3633,96.5298,95.7851,96.0392,69096.0
2022-03-02 10:30:00,109.61,110.06,109.4,109.72,65319.0,96.0304,96.4247,95.8464,96.1268,65319.0
2022-03-02 11:00:00,109.73,110.11,109.61,109.82,50572.0,96.1356,96.4685,96.0304,96.2144,50572.0
2022-03-02 11:30:00,109.83,110.1,109.74,110.04,62410.0,96.2232,96.4597,96.1443,96.4071,62410.0
2022-03-02 12:00:00,110.05,110.22,109.73,109.9,82921.0,96.4159,96.5648,96.1356,96.2845,82921.0
2022-03-02 12:30:00,109.87,110.0,109.66,109.79,81569.0,96.2582,96.3721,96.0742,96.1881,81569.0
2022-03-02 13:00:00,109.81,109.9,109.67,109.67,106257.0,96.2056,96.2845,96.083,96.083,106257.0
2022-03-02 13:30:00,109.68,109.79,109.42,109.62,195151.0,96.0917,96.1881,95.864,96.0392,195151.0
2022-03-02 14:00:00,109.62,109.62,109.22,109.31,57849.0,96.0392,96.0392,95.6887,95.7676,57849.0
2022-03-02 14:30:00,109.32,109.32,109.01,109.07,55201.0,95.7764,95.7764,95.5048,95.5573,55201.0
2022-03-02 15:00:00,109.08,109.27,108.93,109.1,80914.0,95.5661,95.7325,95.4347,95.5836,80914.0
2022-03-02 15:30:00,109.11,109.21,108.91,108.99,301541.0,95.5924,95.68,95.4171,95.4872,301541.0
2022-03-03 09:30:00,109.03,111.13,109.03,110.2,254697.0,95.5223,97.3621,95.5223,96.5473,254697.0
2022-03-03 10:00:00,110.18,110.68,110.16,110.25,74267.0,96.5298,96.9679,96.5123,96.5911,74267.0
2022-03-03 10:30:00,110.26,110.28,109.24,109.27,58602.0,96.5999,96.6174,95.7063,95.7325,58602.0
2022-03-03 11:00:00,109.29,109.42,108.88,109.23,65704.0,95.7501,95.864,95.3909,95.6975,65704.0
2022-03-03 11:30:00,109.27,109.6,109.19,109.47,46565.0,95.7325,96.0217,95.6625,95.9078,46565.0
2022-03-03 12:00:00,109.45,109.73,109.25,109.28,34783.0,95.8902,96.1356,95.715,95.7413,34783.0
2022-03-03 12:30:00,109.33,109.93,109.28,109.66,76015.0,95.7851,96.3108,95.7413,96.0742,76015.0
2022-03-03 13:00:00,109.65,110.03,109.58,109.96,53534.0,96.0655,96.3984,96.0041,96.3371,53534.0
2022-03-03 13:30:00,109.95,109.95,109.63,109.91,36415.0,96.3283,96.3283,96.0479,96.2933,36415.0
2022-03-03 14:00:00,109.91,110.2,109.91,110.06,67824.0,96.2933,96.5473,96.2933,96.4247,67824.0
2022-03-03 14:30:00,110.06,110.31,109.78,109.88,101944.0,96.4247,96.6437,96.1794,96.267,101944.0
2022-03-03 15:00:00,109.87,109.99,109.59,109.98,98261.0,96.2582,96.3633,96.0129,96.3546,98261.0
2022-03-03 15:30:00,109.98,109.98,109.43,109.66,153170.0,96.3546,96.3546,95.8727,96.0742,153170.0
2022-03-04 09:30:00,108.07,108.63,107.29,108.61,155507.0,94.6812,95.1718,93.9978,95.1543,155507.0
2022-03-04 10:00:00,108.62,109.0,108.36,109.0,128835.0,95.1631,95.496,94.9353,95.496,128835.0
2022-03-04 10:30:00,109.0,109.01,108.21,108.31,103988.0,95.496,95.5048,94.8039,94.8915,103988.0
2022-03-04 11:00:00,108.33,108.6,108.26,108.42,66015.0,94.909,95.1456,94.8477,94.9879,66015.0
2022-03-04 11:30:00,108.43,108.54,108.05,108.17,57616.0,94.9966,95.093,94.6637,94.7688,57616.0
2022-03-04 12:00:00,108.18,108.5,108.1,108.43,80306.0,94.7776,95.0579,94.7075,94.9966,80306.0
2022-03-04 12:30:00,108.44,108.66,108.34,108.66,62644.0,95.0054,95.1981,94.9178,95.1981,62644.0
2022-03-04 13:00:00,108.65,108.76,108.48,108.5,51849.0,95.1894,95.2857,95.0404,95.0579,51849.0
2022-03-04 13:30:00,108.5,108.69,108.43,108.46,72127.0,95.0579,95.2244,94.9966,95.0229,72127.0
2022-03-04 14:00:00,108.46,108.92,108.38,108.81,81168.0,95.0229,95.4259,94.9528,95.3295,81168.0
2022-03-04 14:30:00,108.8,108.82,107.64,107.71,84919.0,95.3208,95.3383,94.3045,94.3658,84919.0
2022-03-04 15:00:00,107.72,108.39,107.72,108.3,88665.0,94.3746,94.9616,94.3746,94.8827,88665.0
2022-03-04 15:30:00,108.3,108.76,107.88,108.7,167841.0,94.8827,95.2857,94.5148,95.2332,167841.0
2022-03-07 09:30:00,108.3,108.46,107.77,108.16,130580.0,94.8827,95.0229,94.4184,94.7601,130580.0
2022-03-07 10:00:00,108.11,108.29,107.46,107.46,179458.0,94.7163,94.874,94.1468,94.1468,179458.0
2022-03-07 10:30:00,107.41,107.66,107.13,107.49,97522.0,94.103,94.322,93.8577,94.1731,97522.0
2022-03-07 11:00:00,107.52,107.96,107.49,107.79,86676.0,94.1994,94.5848,94.1731,94.4359,86676.0
2022-03-07 11:30:00,107.8,107.84,107.41,107.44,72065.0,94.4447,94.4797,94.103,94.1293,72065.0
2022-03-07 12:00:00,107.43,107.57,106.93,107.14,71799.0,94.1205,94.2432,93.6824,93.8664,71799.0
2022-03-07 12:30:00,107.12,107.4,106.95,107.2,135805.0,93.8489,94.0942,93.7,93.919,135805.0
2022-03-07 13:00:00,107.27,107.37,106.91,106.95,89929.0,93.9803,94.0679,93.6649,93.7,89929.0
2022-03-07 13:30:00,106.94,107.03,106.68,106.81,73237.0,93.6912,93.7701,93.4634,93.5773,73237.0
2022-03-07 14:00:00,106.82,106.86,106.51,106.51,61793.0,93.5861,93.6211,93.3145,93.3145,61793.0
2022-03-07 14:30:00,106.51,106.72,106.33,106.38,58373.0,93.3145,93.4985,93.1568,93.2006,58373.0
2022-03-07 15:00:00,106.37,106.5,106.19,106.32,74892.0,93.1918,93.3057,93.0341,93.148,74892.0
2022-03-07 15:30:00,106.31,106.58,106.05,106.4,336948.0,93.1393,93.3758,92.9115,93.2181,336948.0
2022-03-08 09:30:00,106.25,107.08,105.87,105.96,166128.0,93.0867,93.8139,92.7538,92.8326,166128.0
2022-03-08 10:00:00,105.89,106.13,105.38,105.48,109553.0,92.7713,92.9816,92.3245,92.4121,109553.0
2022-03-08 10:30:00,105.48,105.64,105.04,105.53,84748.0,92.4121,92.5523,92.0266,92.4559,84748.0
2022-03-08 11:00:00,105.54,105.55,104.38,104.43,106045.0,92.4647,92.4734,91.4484,91.4922,106045.0
2022-03-08 11:30:00,104.38,104.94,104.28,104.75,76955.0,91.4484,91.939,91.3608,91.7725,76955.0
2022-03-08 12:00:00,104.81,106.57,104.77,106.54,103366.0,91.8251,93.367,91.79,93.3408,103366.0
2022-03-08 12:30:00,106.51,106.51,106.01,106.2,94665.0,93.3145,93.3145,92.8764,93.0429,94665.0
2022-03-08 13:00:00,106.21,106.96,106.21,106.27,96778.0,93.0516,93.7087,93.0516,93.1042,96778.0
2022-03-08 13:30:00,106.28,106.28,105.19,105.33,99537.0,93.113,93.113,92.158,92.2807,99537.0
2022-03-08 14:00:00,105.27,105.8,105.05,105.77,84315.0,92.2281,92.6924,92.0354,92.6662,84315.0
2022-03-08 14:30:00,105.71,106.33,105.55,106.28,84463.0,92.6136,93.1568,92.4734,93.113,84463.0
2022-03-08 15:00:00,106.24,106.54,105.59,105.59,73846.0,93.0779,93.3408,92.5085,92.5085,73846.0
2022-03-08 15:30:00,105.6,105.64,104.84,105.02,388563.0,92.5172,92.5523,91.8514,92.0091,388563.0
2022-03-09 09:30:00,106.69,107.6,106.69,106.94,119991.0,93.4722,94.2694,93.4722,93.6912,119991.0
2022-03-09 10:00:00,106.97,107.29,106.89,107.28,62604.0,93.7175,93.9978,93.6474,93.9891,62604.0
2022-03-09 10:30:00,107.27,107.67,107.15,107.62,38781.0,93.9803,94.3308,93.8752,94.287,38781.0
2022-03-09 11:00:00,107.63,107.65,107.35,107.37,30987.0,94.2957,94.3132,94.0504,94.0679,30987.0
2022-03-09 11:30:00,107.38,107.95,107.38,107.78,43852.0,94.0767,94.5761,94.0767,94.4271,43852.0
2022-03-09 12:00:00,107.77,108.34,107.76,108.33,35339.0,94.4184,94.9178,94.4096,94.909,35339.0
2022-03-09 12:30:00,108.36,108.37,107.96,108.15,52848.0,94.9353,94.944,94.5848,94.7513,52848.0
2022-03-09 13:00:00,108.16,108.31,107.94,108.11,31564.0,94.7601,94.8915,94.5673,94.7163,31564.0
2022-03-09 13:30:00,108.1,108.1,107.59,107.59,24006.0,94.7075,94.7075,94.2607,94.2607,24006.0
2022-03-09 14:00:00,107.59,107.82,107.55,107.76,27211.0,94.2607,94.4622,94.2256,94.4096,27211.0
2022-03-09 14:30:00,107.8,108.0,107.54,107.88,86498.0,94.4447,94.6199,94.2169,94.5148,86498.0
2022-03-09 15:00:00,107.9,108.28,107.88,108.12,49467.0,94.5323,94.8652,94.5148,94.725,49467.0
2022-03-09 15:30:00,108.12,108.18,107.41,107.61,235415.0,94.725,94.7776,94.103,94.2782,235415.0
2022-03-10 09:30:00,107.17,108.53,107.0,108.44,98408.0,93.8927,95.0842,93.7438,95.0054,98408.0
2022-03-10 10:00:00,108.48,108.48,107.87,107.99,60290.0,95.0404,95.0404,94.506,94.6111,60290.0
2022-03-10 10:30:00,107.95,108.07,107.41,107.5,26224.0,94.5761,94.6812,94.103,94.1818,26224.0
2022-03-10 11:00:00,107.48,107.94,107.44,107.67,46646.0,94.1643,94.5673,94.1293,94.3308,46646.0
2022-03-10 11:30:00,107.72,108.22,107.63,108.09,52073.0,94.3746,94.8126,94.2957,94.6987,52073.0
2022-03-10 12:00:00,108.11,108.12,107.86,107.92,27020.0,94.7163,94.725,94.4972,94.5498,27020.0
2022-03-10 12:30:00,107.96,108.0,107.53,107.53,22257.0,94.5848,94.6199,94.2081,94.2081,22257.0
2022-03-10 13:00:00,107.56,107.94,107.55,107.89,24904.0,94.2344,94.5673,94.2256,94.5235,24904.0
2022-03-10 13:30:00,107.86,107.98,107.75,107.88,20881.0,94.4972,94.6024,94.4009,94.5148,20881.0
2022-03-10 14:00:00,107.8,108.22,107.8,108.2,28502.0,94.4447,94.8126,94.4447,94.7951,28502.0
2022-03-10 14:30:00,108.2,108.27,107.92,108.22,34273.0,94.7951,94.8564,94.5498,94.8126,34273.0
2022-03-10 15:00:00,108.24,108.24,107.85,107.88,39786.0,94.8302,94.8302,94.4885,94.5148,39786.0
2022-03-10 15:30:00,107.9,108.35,107.78,108.26,135716.0,94.5323,94.9265,94.4271,94.8477,135716.0
2022-03-11 09:30:00,109.0,109.88,109.0,109.67,73451.0,95.496,96.267,95.496,96.083,73451.0
2022-03-11 10:00:00,109.62,109.62,108.94,109.34,37671.0,96.0392,96.0392,95.4434,95.7939,37671.0
2022-03-11 10:30:00,109.33,109.52,109.26,109.49,27015.0,95.7851,95.9516,95.7238,95.9253,27015.0
2022-03-11 11:00:00,109.47,109.66,109.15,109.29,38309.0,95.9078,96.0742,95.6274,95.7501,38309.0
2022-03-11 11:30:00,109.28,109.42,109.01,109.07,20779.0,95.7413,95.864,95.5048,95.5573,20779.0
2022-03-11 12:00:00,109.07,109.49,109.04,109.31,19769.0,95.5573,95.9253,95.531,95.7676,19769.0
2022-03-11 12:30:00,109.33,109.35,109.11,109.12,21676.0,95.7851,95.8026,95.5924,95.6011,21676.0
2022-03-11 13:00:00,109.1,109.36,109.1,109.34,10368.0,95.5836,95.8114,95.5836,95.7939,10368.0
2022-03-11 13:30:00,109.37,109.37,108.99,108.99,19957.0,95.8202,95.8202,95.4872,95.4872,19957.0
2022-03-11 14:00:00,108.97,109.14,108.87,109.05,25762.0,95.4697,95.6187,95.3821,95.5398,25762.0
2022-03-11 14:30:00,109.07,109.1,108.77,108.9,16408.0,95.5573,95.5836,95.2945,95.4084,16408.0
2022-03-11 15:00:00,108.89,108.89,108.75,108.75,16487.0,95.3996,95.3996,95.277,95.277,16487.0
2022-03-11 15:30:00,108.71,108.71,108.34,108.39,105007.0,95.2419,95.2419,94.9178,94.9616,105007.0
2022-03-14 09:30:00,108.92,109.49,108.79,109.43,101085.0,95.4259,95.9253,95.312,95.8727,101085.0
2022-03-14 10:00:00,109.34,110.05,109.28,109.64,25303.0,95.7939,96.4159,95.7413,96.0567,25303.0
2022-03-14 10:30:00,109.66,109.91,109.45,109.91,48851.0,96.0742,96.2933,95.8902,96.2933,48851.0
2022-03-14 11:00:00,109.93,109.94,109.5,109.64,33464.0,96.3108,96.3195,95.934,96.0567,33464.0
2022-03-14 11:30:00,109.62,109.79,109.16,109.3,15719.0,96.0392,96.1881,95.6362,95.7588,15719.0
2022-03-14 12:00:00,109.26,109.3,108.87,109.0,30981.0,95.7238,95.7588,95.3821,95.496,30981.0
2022-03-14 12:30:00,108.99,109.13,108.31,108.31,46017.0,95.4872,95.6099,94.8915,94.8915,46017.0
2022-03-14 13:00:00,108.32,108.37,107.96,108.04,34137.0,94.9002,94.944,94.5848,94.6549,34137.0
2022-03-14 13:30:00,108.04,108.24,107.79,108.0,40676.0,94.6549,94.8302,94.4359,94.6199,40676.0
2022-03-14 14:00:00,108.0,108.36,107.94,108.27,33859.0,94.6199,94.9353,94.5673,94.8564,33859.0
2022-03-14 14:30:00,108.27,108.64,108.27,108.54,34817.0,94.8564,95.1806,94.8564,95.093,34817.0
2022-03-14 15:00:00,108.49,108.74,108.49,108.57,27287.0,95.0492,95.2682,95.0492,95.1193,27287.0
2022-03-14 15:30:00,108.5,108.57,108.14,108.48,104246.0,95.0579,95.1193,94.7425,95.0404,104246.0
2022-03-15 09:30:00,108.76,109.22,107.85,108.28,86871.0,95.2857,95.6887,94.4885,94.8652,86871.0
2022-03-15 10:00:00,108.34,108.47,108.0,108.31,39196.0,94.9178,95.0317,94.6199,94.8915,39196.0
2022-03-15 10:30:00,108.33,108.94,108.31,108.68,27943.0,94.909,95.4434,94.8915,95.2156,27943.0
2022-03-15 11:00:00,108.7,108.84,108.23,108.83,30755.0,95.2332,95.3558,94.8214,95.3471,30755.0
2022-03-15 11:30:00,108.78,109.13,108.64,108.84,27109.0,95.3033,95.6099,95.1806,95.3558,27109.0
2022-03-15 12:00:00,108.78,109.18,108.64,109.17,22006.0,95.3033,95.6537,95.1806,95.6449,22006.0
2022-03-15 12:30:00,109.22,109.4,109.07,109.2,21534.0,95.6887,95.8464,95.5573,95.6712,21534.0
2022-03-15 13:00:00,109.22,109.34,108.85,109.19,33994.0,95.6887,95.7939,95.3646,95.6625,33994.0
2022-03-15 13:30:00,109.2,109.34,109.14,109.31,20045.0,95.6712,95.7939,95.6187,95.7676,20045.0
2022-03-15 14:00:00,109.29,109.42,109.0,109.07,34505.0,95.7501,95.864,95.496,95.5573,34505.0
2022-03-15 14:30:00,109.09,109.52,109.01,109.49,26662.0,95.5748,95.9516,95.5048,95.9253,26662.0
2022-03-15 15:00:00,109.49,109.91,109.48,109.77,47871.0,95.9253,96.2933,95.9165,96.1706,47871.0
2022-03-15 15:30:00,109.8,109.82,109.58,109.77,135858.0,96.1969,96.2144,96.0041,96.1706,135858.0
2022-03-16 09:30:00,111.22,111.89,110.75,111.51,93321.0,97.441,98.028,97.0292,97.695,93321.0
2022-03-16 10:00:00,111.45,111.8,111.03,111.48,88789.0,97.6425,97.9491,97.2745,97.6687,88789.0
2022-03-16 10:30:00,111.43,111.67,110.85,111.13,61158.0,97.6249,97.8352,97.1168,97.3621,61158.0
2022-03-16 11:00:00,111.13,111.23,110.68,111.02,61233.0,97.3621,97.4497,96.9679,97.2657,61233.0
2022-03-16 11:30:00,111.06,111.09,110.72,110.81,37095.0,97.3008,97.3271,97.0029,97.0818,37095.0
2022-03-16 12:00:00,110.82,111.08,110.67,110.74,54374.0,97.0905,97.3183,96.9591,97.0204,54374.0
2022-03-16 12:30:00,110.73,110.86,110.62,110.79,63819.0,97.0117,97.1256,96.9153,97.0642,63819.0
2022-03-16 13:00:00,110.73,110.75,110.41,110.74,28779.0,97.0117,97.0292,96.7313,97.0204,28779.0
2022-03-16 13:30:00,110.76,111.08,110.61,111.08,45291.0,97.0379,97.3183,96.9065,97.3183,45291.0
2022-03-16 14:00:00,110.99,111.08,109.7,109.71,65023.0,97.2395,97.3183,96.1093,96.118,65023.0
2022-03-16 14:30:00,109.68,110.62,109.35,110.35,89792.0,96.0917,96.9153,95.8026,96.6787,89792.0
2022-03-16 15:00:00,110.36,111.1,110.22,111.08,66657.0,96.6875,97.3358,96.5648,97.3183,66657.0
2022-03-16 15:30:00,111.12,111.22,110.8,111.08,267487.0,97.3533,97.441,97.073,97.3183,267487.0
2022-03-17 09:30:00,110.82,111.59,110.69,111.4,111715.0,97.0905,97.7651,96.9766,97.5987,111715.0
2022-03-17 10:00:00,111.35,111.61,111.15,111.55,40042.0,97.5549,97.7826,97.3796,97.7301,40042.0
2022-03-17 10:30:00,111.56,111.59,110.7,111.17,33132.0,97.7388,97.7651,96.9854,97.3972,33132.0
2022-03-17 11:00:00,111.17,111.53,111.16,111.43,27528.0,97.3972,97.7126,97.3884,97.6249,27528.0
2022-03-17 11:30:00,111.42,111.51,111.22,111.36,27718.0,97.6162,97.695,97.441,97.5636,27718.0
2022-03-17 12:00:00,111.36,111.69,111.16,111.69,36433.0,97.5636,97.8527,97.3884,97.8527,36433.0
2022-03-17 12:30:00,111.69,111.86,111.51,111.86,33421.0,97.8527,98.0017,97.695,98.0017,33421.0
2022-03-17 13:00:00,111.86,112.08,111.77,112.07,24849.0,98.0017,98.1944,97.9228,98.1857,24849.0
2022-03-17 13:30:00,112.05,112.19,111.93,112.04,28926.0,98.1681,98.2908,98.063,98.1594,28926.0
2022-03-17 14:00:00,112.04,112.13,111.88,111.89,27695.0,98.1594,98.2382,98.0192,98.028,27695.0
2022-03-17 14:30:00,111.9,112.15,111.89,111.95,33405.0,98.0367,98.2557,98.028,98.0805,33405.0
2022-03-17 15:00:00,111.95,112.08,111.83,112.05,41435.0,98.0805,98.1944,97.9754,98.1681,41435.0
2022-03-17 15:30:00,112.08,112.4,111.94,112.36,158320.0,98.1944,98.4748,98.0718,98.4397,158320.0
2022-03-18 09:30:00,112.33,112.43,111.35,111.62,55513.0,98.4134,98.5011,97.5549,97.7914,55513.0
2022-03-18 10:00:00,111.66,112.11,111.63,111.95,28967.0,97.8264,98.2207,97.8002,98.0805,28967.0
2022-03-18 10:30:00,111.94,112.23,111.9,112.16,37280.0,98.0718,98.3258,98.0367,98.2645,37280.0
2022-03-18 11:00:00,112.11,112.34,111.92,112.01,28707.0,98.2207,98.4222,98.0542,98.1331,28707.0
2022-03-18 11:30:00,112.01,112.31,111.97,112.07,26853.0,98.1331,98.3959,98.098,98.1857,26853.0
2022-03-18 12:00:00,112.07,112.21,111.99,112.2,18250.0,98.1857,98.3083,98.1156,98.2995,18250.0
2022-03-18 12:30:00,112.21,112.63,112.21,112.53,29362.0,98.3083,98.6763,98.3083,98.5887,29362.0
2022-03-18 13:00:00,112.56,112.67,112.49,112.66,19194.0,98.6149,98.7113,98.5536,98.7026,19194.0
2022-03-18 13:30:00,112.66,112.79,112.6,112.75,23363.0,98.7026,98.8165,98.65,98.7814,23363.0
2022-03-18 14:00:00,112.79,112.81,112.5,112.59,28464.0,98.8165,98.834,98.5624,98.6412,28464.0
2022-03-18 14:30:00,112.59,112.81,112.59,112.8,27153.0,98.6412,98.834,98.6412,98.8252,27153.0
2022-03-18 15:00:00,112.83,113.04,112.81,112.89,41898.0,98.8515,99.0355,98.834,98.9041,41898.0
2022-03-18 15:30:00,112.88,113.19,112.72,112.89,173588.0,98.8953,99.1669,98.7551,98.9041,173588.0
2022-03-21 09:30:00,113.27,113.51,112.96,113.15,103295.0,99.237,99.4473,98.9654,99.1319,103295.0
2022-03-21 10:00:00,113.16,113.55,113.13,113.28,54955.0,99.1406,99.4823,99.1143,99.2457,54955.0
2022-03-21 10:30:00,113.17,113.28,113.01,113.18,27169.0,99.1494,99.2457,99.0092,99.1581,27169.0
2022-03-21 11:00:00,113.33,113.35,112.94,113.0,21591.0,99.2896,99.3071,98.9479,99.0004,21591.0
2022-03-21 11:30:00,113.01,113.05,112.82,112.99,17200.0,99.0092,99.0442,98.8427,98.9917,17200.0
2022-03-21 12:00:00,113.04,113.25,112.95,113.11,37110.0,99.0355,99.2195,98.9566,99.0968,37110.0
2022-03-21 12:30:00,113.08,113.24,112.86,113.09,19624.0,99.0705,99.2107,98.8778,99.0793,19624.0
2022-03-21 13:00:00,113.11,113.24,112.96,113.1,26890.0,99.0968,99.2107,98.9654,99.088,26890.0
2022-03-21 13:30:00,113.16,113.46,113.15,113.42,21751.0,99.1406,99.4034,99.1319,99.3684,21751.0
2022-03-21 14:00:00,113.44,113.46,113.21,113.45,20885.0,99.3859,99.4034,99.1844,99.3947,20885.0
2022-03-21 14:30:00,113.47,113.5,113.29,113.32,62461.0,99.4122,99.4385,99.2545,99.2808,62461.0
2022-03-21 15:00:00,113.29,113.5,113.19,113.44,27527.0,99.2545,99.4385,99.1669,99.3859,27527.0
2022-03-21 15:30:00,113.45,113.46,113.16,113.41,90026.0,99.3947,99.4034,99.1406,99.3596,90026.0
2022-03-22 09:30:00,113.76,114.53,113.54,114.37,105545.0,99.6663,100.3409,99.4735,100.2007,105545.0
2022-03-22 10:00:00,114.34,114.55,113.96,114.11,52113.0,100.1744,100.3584,99.8415,99.9729,52113.0
2022-03-22 10:30:00,114.19,114.25,113.86,113.86,30849.0,100.043,100.0956,99.7539,99.7539,30849.0
2022-03-22 11:00:00,113.84,113.9,113.62,113.76,21414.0,99.7364,99.7889,99.5436,99.6663,21414.0
2022-03-22 11:30:00,113.75,113.88,113.62,113.73,18824.0,99.6575,99.7714,99.5436,99.64,18824.0
2022-03-22 12:00:00,113.74,113.87,113.6,113.7,19527.0,99.6488,99.7627,99.5261,99.6137,19527.0
2022-03-22 12:30:00,113.66,114.08,113.63,114.08,18031.0,99.5787,99.9466,99.5524,99.9466,18031.0
2022-03-22 13:00:00,114.07,114.29,113.99,114.25,19554.0,99.9379,100.1306,99.8678,100.0956,19554.0
2022-03-22 13:30:00,114.24,114.3,114.12,114.27,25752.0,100.0868,100.1394,99.9817,100.1131,25752.0
2022-03-22 14:00:00,114.27,114.44,114.22,114.27,18306.0,100.1131,100.262,100.0693,100.1131,18306.0
2022-03-22 14:30:00,114.22,114.3,113.95,113.96,28203.0,100.0693,100.1394,99.8327,99.8415,28203.0
2022-03-22 15:00:00,113.95,114.09,113.9,114.05,31359.0,99.8327,99.9554,99.7889,99.9204,31359.0
2022-03-22 15:30:00,114.0,114.14,113.67,113.82,175875.0,99.8765,99.9992,99.5874,99.7188,175875.0
2022-03-23 09:30:00,113.13,113.31,112.63,112.73,70784.0,99.1143,99.272,98.6763,98.7639,70784.0
2022-03-23 10:00:00,112.74,112.9,112.62,112.77,32871.0,98.7726,98.9128,98.6675,98.7989,32871.0
2022-03-23 10:30:00,112.79,112.86,112.5,112.7,32057.0,98.8165,98.8778,98.5624,98.7376,32057.0
2022-03-23 11:00:00,112.72,112.96,112.71,112.86,42582.0,98.7551,98.9654,98.7464,98.8778,42582.0
2022-03-23 11:30:00,112.88,113.06,112.77,112.99,36930.0,98.8953,99.053,98.7989,98.9917,36930.0
2022-03-23 12:00:00,112.99,113.04,112.72,112.76,18803.0,98.9917,99.0355,98.7551,98.7902,18803.0
2022-03-23 12:30:00,112.75,112.8,112.5,112.52,19503.0,98.7814,98.8252,98.5624,98.5799,19503.0
2022-03-23 13:00:00,112.52,112.6,112.2,112.21,24185.0,98.5799,98.65,98.2995,98.3083,24185.0
2022-03-23 13:30:00,112.22,112.28,111.96,111.99,26009.0,98.3171,98.3696,98.0893,98.1156,26009.0
2022-03-23 14:00:00,112.01,112.06,111.65,111.69,63928.0,98.1331,98.1769,97.8177,97.8527,63928.0
2022-03-23 14:30:00,111.7,112.04,111.54,111.82,43078.0,97.8615,98.1594,97.7213,97.9666,43078.0
2022-03-23 15:00:00,111.85,112.23,111.76,112.22,30134.0,97.9929,98.3258,97.9141,98.3171,30134.0
2022-03-23 15:30:00,112.22,112.26,111.71,111.73,133431.0,98.3171,98.3521,97.8703,97.8878,133431.0
2022-03-24 09:30:00,112.52,112.71,111.87,112.12,61846.0,98.5799,98.7464,98.0104,98.2295,61846.0
2022-03-24 10:00:00,112.2,112.38,112.01,112.36,37442.0,98.2995,98.4572,98.1331,98.4397,37442.0
2022-03-24 10:30:00,112.28,112.75,112.28,112.72,33486.0,98.3696,98.7814,98.3696,98.7551,33486.0
2022-03-24 11:00:00,112.73,113.07,112.53,112.66,26828.0,98.7639,99.0618,98.5887,98.7026,26828.0
2022-03-24 11:30:00,112.63,112.72,112.46,112.62,23079.0,98.6763,98.7551,98.5273,98.6675,23079.0
2022-03-24 12:00:00,112.64,112.64,112.14,112.17,15848.0,98.685,98.685,98.247,98.2733,15848.0
2022-03-24 12:30:00,112.17,112.23,112.05,112.1,16908.0,98.2733,98.3258,98.1681,98.2119,16908.0
2022-03-24 13:00:00,112.09,112.26,111.95,112.24,17198.0,98.2032,98.3521,98.0805,98.3346,17198.0
2022-03-24 13:30:00,112.24,112.36,112.14,112.19,12985.0,98.3346,98.4397,98.247,98.2908,12985.0
2022-03-24 14:00:00,112.19,112.29,112.07,112.1,13929.0,98.2908,98.3784,98.1857,98.2119,13929.0
2022-03-24 14:30:00,112.08,112.08,111.47,111.48,33044.0,98.1944,98.1944,97.66,97.6687,33044.0
2022-03-24 15:00:00,111.48,111.96,111.48,111.96,36555.0,97.6687,98.0893,97.6687,98.0893,36555.0
2022-03-24 15:30:00,111.97,112.26,111.9,112.23,78297.0,98.098,98.3521,98.0367,98.3258,78297.0
2022-03-25 09:30:00,112.4,113.08,112.28,112.96,74354.0,98.4748,99.0705,98.3696,98.9654,74354.0
2022-03-25 10:00:00,112.94,113.04,112.57,112.59,49744.0,98.9479,99.0355,98.6237,98.6412,49744.0
2022-03-25 10:30:00,112.58,112.89,112.55,112.85,47044.0,98.6325,98.9041,98.6062,98.869,47044.0
2022-03-25 11:00:00,112.86,112.92,112.28,112.44,33794.0,98.8778,98.9303,98.3696,98.5098,33794.0
2022-03-25 11:30:00,112.48,112.87,112.42,112.68,21155.0,98.5449,98.8865,98.4923,98.7201,21155.0
2022-03-25 12:00:00,112.66,112.96,112.65,112.89,18300.0,98.7026,98.9654,98.6938,98.9041,18300.0
2022-03-25 12:30:00,112.88,113.15,112.7,113.15,22367.0,98.8953,99.1319,98.7376,99.1319,22367.0
2022-03-25 13:00:00,113.14,113.31,112.95,113.0,24176.0,99.1231,99.272,98.9566,99.0004,24176.0
2022-03-25 13:30:00,113.01,113.17,113.01,113.17,16103.0,99.0092,99.1494,99.0092,99.1494,16103.0
2022-03-25 14:00:00,113.14,113.41,113.14,113.28,23584.0,99.1231,99.3596,99.1231,99.2457,23584.0
2022-03-25 14:30:00,113.3,113.56,113.3,113.45,22113.0,99.2633,99.4911,99.2633,99.3947,22113.0
2022-03-25 15:00:00,113.43,113.44,113.14,113.14,18991.0,99.3772,99.3859,99.1231,99.1231,18991.0
2022-03-25 15:30:00,113.15,113.45,113.11,113.34,85502.0,99.1319,99.3947,99.0968,99.2983,85502.0
2022-03-28 09:30:00,112.92,113.06,112.24,112.56,95183.0,98.9303,99.053,98.3346,98.6149,95183.0
2022-03-28 10:00:00,112.63,112.64,112.28,112.41,36124.0,98.6763,98.685,98.3696,98.4835,36124.0
2022-03-28 10:30:00,112.44,112.49,111.79,111.96,30788.0,98.5098,98.5536,97.9403,98.0893,30788.0
2022-03-28 11:00:00,112.05,112.2,111.8,112.14,23057.0,98.1681,98.2995,97.9491,98.247,23057.0
2022-03-28 11:30:00,112.18,112.19,111.72,111.84,18046.0,98.282,98.2908,97.879,97.9841,18046.0
2022-03-28 12:00:00,111.81,112.02,111.71,111.89,16638.0,97.9579,98.1418,97.8703,98.028,16638.0
2022-03-28 12:30:00,111.88,111.97,111.8,111.92,25055.0,98.0192,98.098,97.9491,98.0542,25055.0
2022-03-28 13:00:00,111.94,111.97,111.79,111.88,17185.0,98.0718,98.098,97.9403,98.0192,17185.0
2022-03-28 13:30:00,111.91,112.31,111.91,112.29,16045.0,98.0455,98.3959,98.0455,98.3784,16045.0
2022-03-28 14:00:00,112.28,112.42,112.15,112.31,21190.0,98.3696,98.4923,98.2557,98.3959,21190.0
2022-03-28 14:30:00,112.32,112.61,112.31,112.57,14178.0,98.4047,98.6588,98.3959,98.6237,14178.0
2022-03-28 15:00:00,112.56,112.56,112.19,112.29,39950.0,98.6149,98.6149,98.2908,98.3784,39950.0
2022-03-28 15:30:00,112.27,112.49,112.16,112.45,134251.0,98.3609,98.5536,98.2645,98.5186,134251.0
2022-03-29 09:30:00,113.47,113.67,112.77,113.07,120205.0,99.4122,99.5874,98.7989,99.0618,120205.0
2022-03-29 10:00:00,113.09,113.32,112.87,113.3,114256.0,99.0793,99.2808,98.8865,99.2633,114256.0
2022-03-29 10:30:00,113.29,113.36,112.84,113.03,112916.0,99.2545,99.3158,98.8603,99.0267,112916.0
2022-03-29 11:00:00,113.01,113.16,112.81,112.88,30705.0,99.0092,99.1406,98.834,98.8953,30705.0
2022-03-29 11:30:00,112.86,112.95,112.5,112.52,45289.0,98.8778,98.9566,98.5624,98.5799,45289.0
2022-03-29 12:00:00,112.53,112.55,112.29,112.35,26318.0,98.5887,98.6062,98.3784,98.431,26318.0
2022-03-29 12:30:00,112.36,112.41,112.19,112.34,22220.0,98.4397,98.4835,98.2908,98.4222,22220.0
2022-03-29 13:00:00,112.32,112.39,112.19,112.32,25783.0,98.4047,98.466,98.2908,98.4047,25783.0
2022-03-29 13:30:00,112.27,112.46,112.25,112.44,37503.0,98.3609,98.5273,98.3434,98.5098,37503.0
2022-03-29 14:00:00,112.44,112.55,112.39,112.53,68668.0,98.5098,98.6062,98.466,98.5887,68668.0
2022-03-29 14:30:00,112.56,112.7,112.46,112.46,55586.0,98.6149,98.7376,98.5273,98.5273,55586.0
2022-03-29 15:00:00,112.46,112.73,112.44,112.67,60840.0,98.5273,98.7639,98.5098,98.7113,60840.0
2022-03-29 15:30:00,112.65,112.66,112.27,112.35,167477.0,98.6938,98.7026,98.3609,98.431,167477.0
2022-03-30 09:30:00,112.92,113.06,112.56,112.72,103777.0,98.9303,99.053,98.6149,98.7551,103777.0
2022-03-30 10:00:00,112.76,112.76,112.12,112.23,56531.0,98.7902,98.7902,98.2295,98.3258,56531.0
2022-03-30 10:30:00,112.23,112.39,112.03,112.12,24087.0,98.3258,98.466,98.1506,98.2295,24087.0
2022-03-30 11:00:00,112.16,112.21,111.77,111.87,34542.0,98.2645,98.3083,97.9228,98.0104,34542.0
2022-03-30 11:30:00,111.88,112.01,111.55,111.61,24674.0,98.0192,98.1331,97.7301,97.7826,24674.0
2022-03-30 12:00:00,111.63,111.84,111.47,111.71,31180.0,97.8002,97.9841,97.66,97.8703,31180.0
2022-03-30 12:30:00,111.7,111.72,111.56,111.56,38340.0,97.8615,97.879,97.7388,97.7388,38340.0
2022-03-30 13:00:00,111.57,111.61,111.45,111.47,28647.0,97.7476,97.7826,97.6425,97.66,28647.0
2022-03-30 13:30:00,111.52,111.76,111.48,111.73,27623.0,97.7038,97.9141,97.6687,97.8878,27623.0
2022-03-30 14:00:00,111.77,111.98,111.76,111.9,12105.0,97.9228,98.1068,97.9141,98.0367,12105.0
2022-03-30 14:30:00,111.91,111.98,111.84,111.9,18985.0,98.0455,98.1068,97.9841,98.0367,18985.0
2022-03-30 15:00:00,111.89,111.94,111.76,111.85,31245.0,98.028,98.0718,97.9141,97.9929,31245.0
2022-03-30 15:30:00,111.84,112.17,111.84,112.14,81520.0,97.9841,98.2733,97.9841,98.247,81520.0
2022-03-31 09:30:00,111.58,112.19,111.5,111.94,84047.0,97.7564,98.2908,97.6863,98.0718,84047.0
2022-03-31 10:00:00,111.92,111.92,111.42,111.64,39649.0,98.0542,98.0542,97.6162,97.8089,39649.0
2022-03-31 10:30:00,111.69,111.84,111.59,111.77,27784.0,97.8527,97.9841,97.7651,97.9228,27784.0
2022-03-31 11:00:00,111.73,111.8,111.57,111.58,23065.0,97.8878,97.9491,97.7476,97.7564,23065.0
2022-03-31 11:30:00,111.61,111.61,111.19,111.2,21616.0,97.7826,97.7826,97.4147,97.4234,21616.0
2022-03-31 12:00:00,111.26,111.29,111.11,111.21,13408.0,97.476,97.5023,97.3446,97.4322,13408.0
2022-03-31 12:30:00,111.22,111.3,111.12,111.15,12684.0,97.441,97.511,97.3533,97.3796,12684.0
2022-03-31 13:00:00,111.15,111.22,110.8,110.91,21961.0,97.3796,97.441,97.073,97.1694,21961.0
2022-03-31 13:30:00,110.87,110.87,110.64,110.69,12856.0,97.1343,97.1343,96.9328,96.9766,12856.0
2022-03-31 14:00:00,110.66,110.86,110.6,110.76,17245.0,96.9503,97.1256,96.8978,97.0379,17245.0
2022-03-31 14:30:00,110.84,110.87,110.73,110.82,20993.0,97.108,97.1343,97.0117,97.0905,20993.0
2022-03-31 15:00:00,110.92,111.03,110.9,110.93,23478.0,97.1781,97.2745,97.1606,97.1869,23478.0
2022-03-31 15:30:00,110.95,110.96,110.19,110.23,248582.0,97.2044,97.2132,96.5386,96.5736,248582.0
2022-04-01 09:30:00,110.64,110.75,109.9,110.51,62273.0,96.9328,97.0292,96.2845,96.8189,62273.0
2022-04-01 10:00:00,110.54,110.56,109.46,109.48,33424.0,96.8452,96.8627,95.899,95.9165,33424.0
2022-04-01 10:30:00,109.54,109.65,109.36,109.48,20587.0,95.9691,96.0655,95.8114,95.9165,20587.0
2022-04-01 11:00:00,109.51,109.6,109.44,109.51,13951.0,95.9428,96.0217,95.8815,95.9428,13951.0
2022-04-01 11:30:00,109.5,109.5,109.25,109.27,21753.0,95.934,95.934,95.715,95.7325,21753.0
2022-04-01 12:00:00,109.28,109.29,108.98,109.08,19372.0,95.7413,95.7501,95.4785,95.5661,19372.0
2022-04-01 12:30:00,109.05,109.09,108.79,109.05,24967.0,95.5398,95.5748,95.312,95.5398,24967.0
2022-04-01 13:00:00,109.06,109.2,108.95,109.17,23250.0,95.5486,95.6712,95.4522,95.6449,23250.0
2022-04-01 13:30:00,109.18,109.4,109.17,109.34,17372.0,95.6537,95.8464,95.6449,95.7939,17372.0
2022-04-01 14:00:00,109.33,109.53,109.32,109.53,21097.0,95.7851,95.9603,95.7764,95.9603,21097.0
2022-04-01 14:30:00,109.53,109.67,109.41,109.58,30686.0,95.9603,96.083,95.8552,96.0041,30686.0
2022-04-01 15:00:00,109.6,109.65,109.3,109.34,27523.0,96.0217,96.0655,95.7588,95.7939,27523.0
2022-04-01 15:30:00,109.34,109.83,109.24,109.74,106931.0,95.7939,96.2232,95.7063,96.1443,106931.0
2022-04-04 09:30:00,110.0,110.57,109.39,110.38,92730.0,96.3721,96.8715,95.8377,96.705,92730.0
2022-04-04 10:00:00,110.38,111.0,110.37,110.96,50145.0,96.705,97.2482,96.6963,97.2132,50145.0
2022-04-04 10:30:00,110.93,111.0,110.58,110.6,36579.0,97.1869,97.2482,96.8802,96.8978,36579.0
2022-04-04 11:00:00,110.57,110.57,110.31,110.41,21187.0,96.8715,96.8715,96.6437,96.7313,21187.0
2022-04-04 11:30:00,110.45,110.52,110.25,110.5,17806.0,96.7664,96.8277,96.5911,96.8102,17806.0
2022-04-04 12:00:00,110.56,110.56,110.42,110.47,34624.0,96.8627,96.8627,96.7401,96.7839,34624.0
2022-04-04 12:30:00,110.51,110.52,110.37,110.5,39606.0,96.8189,96.8277,96.6963,96.8102,39606.0
2022-04-04 13:00:00,110.49,110.53,110.39,110.46,27534.0,96.8014,96.8364,96.7138,96.7751,27534.0
2022-04-04 13:30:00,110.42,110.71,110.4,110.61,25665.0,96.7401,96.9941,96.7225,96.9065,25665.0
2022-04-04 14:00:00,110.61,110.82,110.56,110.8,23781.0,96.9065,97.0905,96.8627,97.073,23781.0
2022-04-04 14:30:00,110.8,110.84,110.68,110.78,26971.0,97.073,97.108,96.9679,97.0555,26971.0
2022-04-04 15:00:00,110.78,110.92,110.71,110.74,27818.0,97.0555,97.1781,96.9941,97.0204,27818.0
2022-04-04 15:30:00,110.75,110.87,110.6,110.7,118949.0,97.0292,97.1343,96.8978,96.9854,118949.0
2022-04-05 09:30:00,110.73,111.83,110.22,111.62,94419.0,97.0117,97.9754,96.5648,97.7914,94419.0
2022-04-05 10:00:00,111.68,112.0,111.22,111.44,47910.0,97.844,98.1243,97.441,97.6337,47910.0
2022-04-05 10:30:00,111.38,111.91,111.34,111.66,33081.0,97.5811,98.0455,97.5461,97.8264,33081.0
2022-04-05 11:00:00,111.65,111.78,111.5,111.55,23048.0,97.8177,97.9316,97.6863,97.7301,23048.0
2022-04-05 11:30:00,111.57,111.72,111.44,111.51,40211.0,97.7476,97.879,97.6337,97.695,40211.0
2022-04-05 12:00:00,111.52,111.58,111.36,111.38,28416.0,97.7038,97.7564,97.5636,97.5811,28416.0
2022-04-05 12:30:00,111.37,111.47,111.17,111.25,19310.0,97.5724,97.66,97.3972,97.4672,19310.0
2022-04-05 13:00:00,111.22,111.55,111.2,111.52,13152.0,97.441,97.7301,97.4234,97.7038,13152.0
2022-04-05 13:30:00,111.55,111.6,111.35,111.41,17198.0,97.7301,97.7739,97.5549,97.6074,17198.0
2022-04-05 14:00:00,111.41,111.42,111.24,111.25,19022.0,97.6074,97.6162,97.4585,97.4672,19022.0
2022-04-05 14:30:00,111.26,111.27,110.98,111.04,16747.0,97.476,97.4848,97.2307,97.2833,16747.0
2022-04-05 15:00:00,111.07,111.07,110.78,110.82,18351.0,97.3095,97.3095,97.0555,97.0905,18351.0
2022-04-05 15:30:00,110.82,110.82,110.34,110.5,131520.0,97.0905,97.0905,96.67,96.8102,131520.0
2022-04-06 09:30:00,110.04,110.36,109.68,109.75,83571.0,96.4071,96.6875,96.0917,96.1531,83571.0
2022-04-06 10:00:00,109.75,109.78,109.28,109.62,64432.0,96.1531,96.1794,95.7413,96.0392,64432.0
2022-04-06 10:30:00,109.62,109.82,109.57,109.71,32321.0,96.0392,96.2144,95.9954,96.118,32321.0
2022-04-06 11:00:00,109.7,109.9,109.63,109.83,26328.0,96.1093,96.2845,96.0479,96.2232,26328.0
2022-04-06 11:30:00,109.86,109.92,109.67,109.89,24419.0,96.2494,96.302,96.083,96.2757,24419.0
2022-04-06 12:00:00,109.95,110.02,109.82,109.84,17698.0,96.3283,96.3896,96.2144,96.2319,17698.0
2022-04-06 12:30:00,109.84,110.15,109.78,110.14,28052.0,96.2319,96.5035,96.1794,96.4948,28052.0
2022-04-06 13:00:00,110.15,110.15,109.92,109.97,24713.0,96.5035,96.5035,96.302,96.3458,24713.0
2022-04-06 13:30:00,109.95,110.02,109.9,109.91,27373.0,96.3283,96.3896,96.2845,96.2933,27373.0
2022-04-06 14:00:00,109.85,110.24,109.27,109.38,48888.0,96.2407,96.5824,95.7325,95.8289,48888.0
2022-04-06 14:30:00,109.4,109.66,109.37,109.46,36801.0,95.8464,96.0742,95.8202,95.899,36801.0
2022-04-06 15:00:00,109.53,109.58,108.91,108.97,62291.0,95.9603,96.0041,95.4171,95.4697,62291.0
2022-04-06 15:30:00,108.94,109.59,108.93,109.43,159096.0,95.4434,96.0129,95.4347,95.8727,159096.0
2022-04-07 09:30:00,109.24,109.28,108.19,108.34,90754.0,95.7063,95.7413,94.7863,94.9178,90754.0
2022-04-07 10:00:00,108.32,108.32,107.81,107.86,57144.0,94.9002,94.9002,94.4534,94.4972,57144.0
2022-04-07 10:30:00,107.87,108.15,107.67,107.71,24641.0,94.506,94.7513,94.3308,94.3658,24641.0
2022-04-07 11:00:00,107.79,107.85,107.4,107.45,26745.0,94.4359,94.4885,94.0942,94.138,26745.0
2022-04-07 11:30:00,107.49,107.67,107.23,107.61,31793.0,94.1731,94.3308,93.9453,94.2782,31793.0
2022-04-07 12:00:00,107.61,107.67,107.42,107.45,33688.0,94.2782,94.3308,94.1117,94.138,33688.0
2022-04-07 12:30:00,107.42,107.44,107.14,107.16,28495.0,94.1117,94.1293,93.8664,93.884,28495.0
2022-04-07 13:00:00,107.16,107.64,107.07,107.64,40420.0,93.884,94.3045,93.8051,94.3045,40420.0
2022-04-07 13:30:00,107.63,107.71,107.47,107.54,21161.0,94.2957,94.3658,94.1555,94.2169,21161.0
2022-04-07 14:00:00,107.57,107.85,107.57,107.69,29594.0,94.2432,94.4885,94.2432,94.3483,29594.0
2022-04-07 14:30:00,107.71,108.03,107.66,108.03,28405.0,94.3658,94.6462,94.322,94.6462,28405.0
2022-04-07 15:00:00,108.0,108.2,107.96,107.96,29813.0,94.6199,94.7951,94.5848,94.5848,29813.0
2022-04-07 15:30:00,107.91,108.0,107.6,107.7,201192.0,94.541,94.6199,94.2694,94.3571,201192.0
2022-04-08 09:30:00,107.69,107.98,107.61,107.71,74153.0,94.3483,94.6024,94.2782,94.3658,74153.0
2022-04-08 10:00:00,107.66,108.45,107.66,108.27,35841.0,94.322,95.0141,94.322,94.8564,35841.0
2022-04-08 10:30:00,108.31,108.83,108.3,108.82,21985.0,94.8915,95.3471,94.8827,95.3383,21985.0
2022-04-08 11:00:00,108.75,108.94,108.67,108.81,20209.0,95.277,95.4434,95.2069,95.3295,20209.0
2022-04-08 11:30:00,108.85,109.05,108.79,109.03,25630.0,95.3646,95.5398,95.312,95.5223,25630.0
2022-04-08 12:00:00,109.03,109.11,108.79,109.08,16197.0,95.5223,95.5924,95.312,95.5661,16197.0
2022-04-08 12:30:00,109.06,109.08,108.85,108.92,21807.0,95.5486,95.5661,95.3646,95.4259,21807.0
2022-04-08 13:00:00,108.91,108.91,108.67,108.78,21265.0,95.4171,95.4171,95.2069,95.3033,21265.0
2022-04-08 13:30:00,108.77,108.79,108.59,108.75,13404.0,95.2945,95.312,95.1368,95.277,13404.0
2022-04-08 14:00:00,108.74,108.87,108.55,108.61,34659.0,95.2682,95.3821,95.1017,95.1543,34659.0
2022-04-08 14:30:00,108.59,108.93,108.55,108.87,18444.0,95.1368,95.4347,95.1017,95.3821,18444.0
2022-04-08 15:00:00,108.87,109.01,108.84,108.96,33350.0,95.3821,95.5048,95.3558,95.461,33350.0
2022-04-08 15:30:00,108.96,109.01,108.62,108.72,95738.0,95.461,95.5048,95.1631,95.2507,95738.0
2022-04-11 09:30:00,108.82,109.64,108.41,109.64,84979.0,95.3383,96.0567,94.9791,96.0567,84979.0
2022-04-11 10:00:00,109.61,109.71,109.15,109.43,102085.0,96.0304,96.118,95.6274,95.8727,102085.0
2022-04-11 10:30:00,109.43,109.52,109.31,109.45,25221.0,95.8727,95.9516,95.7676,95.8902,25221.0
2022-04-11 11:00:00,109.43,109.44,108.97,109.03,25198.0,95.8727,95.8815,95.4697,95.5223,25198.0
2022-04-11 11:30:00,109.04,109.19,108.95,109.0,14146.0,95.531,95.6625,95.4522,95.496,14146.0
2022-04-11 12:00:00,108.96,109.14,108.89,109.14,17755.0,95.461,95.6187,95.3996,95.6187,17755.0
2022-04-11 12:30:00,109.13,109.14,108.92,108.94,24699.0,95.6099,95.6187,95.4259,95.4434,24699.0
2022-04-11 13:00:00,108.96,109.07,108.85,108.94,20094.0,95.461,95.5573,95.3646,95.4434,20094.0
2022-04-11 13:30:00,108.95,109.12,108.94,109.09,22516.0,95.4522,95.6011,95.4434,95.5748,22516.0
2022-04-11 14:00:00,109.1,109.27,108.9,109.0,47720.0,95.5836,95.7325,95.4084,95.496,47720.0
2022-04-11 14:30:00,109.0,109.09,108.93,109.07,15519.0,95.496,95.5748,95.4347,95.5573,15519.0
2022-04-11 15:00:00,109.08,109.17,108.82,108.82,17170.0,95.5661,95.6449,95.3383,95.3383,17170.0
2022-04-11 15:30:00,108.8,109.03,108.73,108.87,149478.0,95.3208,95.5223,95.2594,95.3821,149478.0
2022-04-12 09:30:00,108.86,109.62,108.71,109.29,64962.0,95.3733,96.0392,95.2419,95.7501,64962.0
2022-04-12 10:00:00,109.26,109.28,108.74,108.87,31225.0,95.7238,95.7413,95.2682,95.3821,31225.0
2022-04-12 10:30:00,108.84,108.98,108.75,108.89,30323.0,95.3558,95.4785,95.277,95.3996,30323.0
2022-04-12 11:00:00,108.85,108.93,108.71,108.75,16963.0,95.3646,95.4347,95.2419,95.277,16963.0
2022-04-12 11:30:00,108.77,108.85,108.65,108.79,32577.0,95.2945,95.3646,95.1894,95.312,32577.0
2022-04-12 12:00:00,108.72,108.79,108.47,108.55,38533.0,95.2507,95.312,95.0317,95.1017,38533.0
2022-04-12 12:30:00,108.53,108.71,108.32,108.47,13656.0,95.0842,95.2419,94.9002,95.0317,13656.0
2022-04-12 13:00:00,108.46,108.56,108.33,108.35,14364.0,95.0229,95.1105,94.909,94.9265,14364.0
2022-04-12 13:30:00,108.35,108.39,107.97,108.03,28159.0,94.9265,94.9616,94.5936,94.6462,28159.0
2022-04-12 14:00:00,108.02,108.18,107.78,107.81,33611.0,94.6374,94.7776,94.4271,94.4534,33611.0
2022-04-12 14:30:00,107.82,107.87,107.68,107.77,44435.0,94.4622,94.506,94.3395,94.4184,44435.0
2022-04-12 15:00:00,107.77,107.77,107.4,107.61,44896.0,94.4184,94.4184,94.0942,94.2782,44896.0
2022-04-12 15:30:00,107.59,108.06,107.56,107.97,241129.0,94.2607,94.6725,94.2344,94.5936,241129.0
2022-04-13 09:30:00,107.43,107.78,107.03,107.42,86786.0,94.1205,94.4271,93.7701,94.1117,86786.0
2022-04-13 10:00:00,107.44,107.6,106.95,107.51,75357.0,94.1293,94.2694,93.7,94.1906,75357.0
2022-04-13 10:30:00,107.47,107.69,107.33,107.64,45109.0,94.1555,94.3483,94.0329,94.3045,45109.0
2022-04-13 11:00:00,107.6,107.83,107.47,107.67,64365.0,94.2694,94.4709,94.1555,94.3308,64365.0
2022-04-13 11:30:00,107.64,107.89,107.64,107.75,35803.0,94.3045,94.5235,94.3045,94.4009,35803.0
2022-04-13 12:00:00,107.76,108.02,107.76,107.87,14762.0,94.4096,94.6374,94.4096,94.506,14762.0
2022-04-13 12:30:00,107.85,108.11,107.8,108.04,19664.0,94.4885,94.7163,94.4447,94.6549,19664.0
2022-04-13 13:00:00,108.08,108.41,108.08,108.28,20394.0,94.69,94.9791,94.69,94.8652,20394.0
2022-04-13 13:30:00,108.28,108.43,108.14,108.42,19047.0,94.8652,94.9966,94.7425,94.9879,19047.0
2022-04-13 14:00:00,108.34,108.56,108.3,108.36,47445.0,94.9178,95.1105,94.8827,94.9353,47445.0
2022-04-13 14:30:00,108.37,108.41,108.19,108.19,16480.0,94.944,94.9791,94.7863,94.7863,16480.0
2022-04-13 15:00:00,108.19,108.36,108.09,108.36,20354.0,94.7863,94.9353,94.6987,94.9353,20354.0
2022-04-13 15:30:00,108.33,108.65,108.22,108.58,95768.0,94.909,95.1894,94.8126,95.128,95768.0
2022-04-14 09:30:00,108.55,109.27,108.34,108.76,58786.0,95.1017,95.7325,94.9178,95.2857,58786.0
2022-04-14 10:00:00,108.81,109.05,108.58,108.67,37346.0,95.3295,95.5398,95.128,95.2069,37346.0
2022-04-14 10:30:00,108.68,108.76,108.3,108.45,58040.0,95.2156,95.2857,94.8827,95.0141,58040.0
2022-04-14 11:00:00,108.4,108.74,108.4,108.7,29618.0,94.9703,95.2682,94.9703,95.2332,29618.0
2022-04-14 11:30:00,108.66,108.81,108.56,108.74,15047.0,95.1981,95.3295,95.1105,95.2682,15047.0
2022-04-14 12:00:00,108.72,108.97,108.68,108.7,37954.0,95.2507,95.4697,95.2156,95.2332,37954.0
2022-04-14 12:30:00,108.72,108.8,108.5,108.62,28402.0,95.2507,95.3208,95.0579,95.1631,28402.0
2022-04-14 13:00:00,108.64,108.66,108.45,108.56,11749.0,95.1806,95.1981,95.0141,95.1105,11749.0
2022-04-14 13:30:00,108.58,108.85,108.58,108.8,16620.0,95.128,95.3646,95.128,95.3208,16620.0
2022-04-14 14:00:00,108.85,109.0,108.85,108.95,23197.0,95.3646,95.496,95.3646,95.4522,23197.0
2022-04-14 14:30:00,108.97,108.99,108.58,108.58,31275.0,95.4697,95.4872,95.128,95.128,31275.0
2022-04-14 15:00:00,108.54,108.77,108.51,108.77,29654.0,95.093,95.2945,95.0667,95.2945,29654.0
2022-04-14 15:30:00,108.75,108.83,108.42,108.5,102257.0,95.277,95.3471,94.9879,95.0579,102257.0
2022-04-18 09:30:00,108.32,109.41,108.1,108.95,73325.0,94.9002,95.8552,94.7075,95.4522,73325.0
2022-04-18 10:00:00,108.96,108.96,108.68,108.77,27334.0,95.461,95.461,95.2156,95.2945,27334.0
2022-04-18 10:30:00,108.78,108.98,108.7,108.8,15891.0,95.3033,95.4785,95.2332,95.3208,15891.0
2022-04-18 11:00:00,108.8,109.0,108.69,108.78,21901.0,95.3208,95.496,95.2244,95.3033,21901.0
2022-04-18 11:30:00,108.76,108.88,108.61,108.81,14360.0,95.2857,95.3909,95.1543,95.3295,14360.0
2022-04-18 12:00:00,108.78,108.95,108.62,108.69,17762.0,95.3033,95.4522,95.1631,95.2244,17762.0
2022-04-18 12:30:00,108.66,108.78,108.5,108.77,11726.0,95.1981,95.3033,95.0579,95.2945,11726.0
2022-04-18 13:00:00,108.79,108.79,108.61,108.74,16415.0,95.312,95.312,95.1543,95.2682,16415.0
2022-04-18 13:30:00,108.77,109.24,108.77,109.2,17348.0,95.2945,95.7063,95.2945,95.6712,17348.0
2022-04-18 14:00:00,109.24,109.27,108.98,109.03,28293.0,95.7063,95.7325,95.4785,95.5223,28293.0
2022-04-18 14:30:00,109.04,109.12,109.02,109.03,20855.0,95.531,95.6011,95.5135,95.5223,20855.0
2022-04-18 15:00:00,109.02,109.02,108.74,108.75,20034.0,95.5135,95.5135,95.2682,95.277,20034.0
2022-04-18 15:30:00,108.66,108.75,108.41,108.68,108651.0,95.1981,95.277,94.9791,95.2156,108651.0
2022-04-19 09:30:00,108.98,109.4,108.6,109.35,60396.0,95.4785,95.8464,95.1456,95.8026,60396.0
2022-04-19 10:00:00,109.35,109.56,109.19,109.31,34615.0,95.8026,95.9866,95.6625,95.7676,34615.0
2022-04-19 10:30:00,109.25,109.48,109.21,109.22,25126.0,95.715,95.9165,95.68,95.6887,25126.0
2022-04-19 11:00:00,109.21,109.43,109.14,109.32,21735.0,95.68,95.8727,95.6187,95.7764,21735.0
2022-04-19 11:30:00,109.31,109.33,109.14,109.27,19220.0,95.7676,95.7851,95.6187,95.7325,19220.0
2022-04-19 12:00:00,109.27,109.27,109.01,109.09,23308.0,95.7325,95.7325,95.5048,95.5748,23308.0
2022-04-19 12:30:00,109.09,109.14,109.03,109.09,15279.0,95.5748,95.6187,95.5223,95.5748,15279.0
2022-04-19 13:00:00,109.1,109.35,109.1,109.13,27288.0,95.5836,95.8026,95.5836,95.6099,27288.0
2022-04-19 13:30:00,109.16,109.4,109.16,109.33,20542.0,95.6362,95.8464,95.6362,95.7851,20542.0
2022-04-19 14:00:00,109.31,109.44,109.15,109.43,17183.0,95.7676,95.8815,95.6274,95.8727,17183.0
2022-04-19 14:30:00,109.4,109.57,109.38,109.57,22396.0,95.8464,95.9954,95.8289,95.9954,22396.0
2022-04-19 15:00:00,109.56,109.88,109.55,109.83,36203.0,95.9866,96.267,95.9779,96.2232,36203.0
2022-04-19 15:30:00,109.81,110.08,109.81,109.97,108093.0,96.2056,96.4422,96.2056,96.3458,108093.0
2022-04-20 09:30:00,111.22,111.8,110.87,111.63,143460.0,97.441,97.9491,97.1343,97.8002,143460.0
2022-04-20 10:00:00,111.6,111.78,111.36,111.57,90786.0,97.7739,97.9316,97.5636,97.7476,90786.0
2022-04-20 10:30:00,111.54,111.72,111.19,111.54,65620.0,97.7213,97.879,97.4147,97.7213,65620.0
2022-04-20 11:00:00,111.55,111.82,111.51,111.68,37880.0,97.7301,97.9666,97.695,97.844,37880.0
2022-04-20 11:30:00,111.67,111.97,111.67,111.85,23812.0,97.8352,98.098,97.8352,97.9929,23812.0
2022-04-20 12:00:00,111.89,111.91,111.67,111.68,13930.0,98.028,98.0455,97.8352,97.844,13930.0
2022-04-20 12:30:00,111.64,111.97,111.61,111.79,18262.0,97.8089,98.098,97.7826,97.9403,18262.0
2022-04-20 13:00:00,111.81,111.91,111.6,111.64,29322.0,97.9579,98.0455,97.7739,97.8089,29322.0
2022-04-20 13:30:00,111.64,111.93,111.57,111.82,32793.0,97.8089,98.063,97.7476,97.9666,32793.0
2022-04-20 14:00:00,111.8,111.92,111.46,111.46,21668.0,97.9491,98.0542,97.6512,97.6512,21668.0
2022-04-20 14:30:00,111.42,111.45,111.0,111.04,25224.0,97.6162,97.6425,97.2482,97.2833,25224.0
2022-04-20 15:00:00,111.05,111.37,111.05,111.36,33226.0,97.292,97.5724,97.292,97.5636,33226.0
2022-04-20 15:30:00,111.38,111.44,111.09,111.21,166566.0,97.5811,97.6337,97.3271,97.4322,166566.0
2022-04-21 09:30:00,111.78,112.5,111.74,112.45,76287.0,97.9316,98.5624,97.8965,98.5186,76287.0
2022-04-21 10:00:00,112.38,112.53,112.28,112.49,51361.0,98.4572,98.5887,98.3696,98.5536,51361.0
2022-04-21 10:30:00,112.49,112.67,112.38,112.38,46060.0,98.5536,98.7113,98.4572,98.4572,46060.0
2022-04-21 11:00:00,112.37,112.5,112.08,112.15,24055.0,98.4485,98.5624,98.1944,98.2557,24055.0
2022-04-21 11:30:00,112.19,112.25,111.99,112.0,36614.0,98.2908,98.3434,98.1156,98.1243,36614.0
2022-04-21 12:00:00,111.98,111.98,111.58,111.65,24089.0,98.1068,98.1068,97.7564,97.8177,24089.0
2022-04-21 12:30:00,111.63,111.87,111.5,111.57,22285.0,97.8002,98.0104,97.6863,97.7476,22285.0
2022-04-21 13:00:00,111.57,111.59,111.24,111.47,47202.0,97.7476,97.7651,97.4585,97.66,47202.0
2022-04-21 13:30:00,111.49,111.5,111.03,111.04,59412.0,97.6775,97.6863,97.2745,97.2833,59412.0
2022-04-21 14:00:00,111.0,111.01,110.65,110.69,27974.0,97.2482,97.257,96.9416,96.9766,27974.0
2022-04-21 14:30:00,110.68,110.96,110.34,110.38,40062.0,96.9679,97.2132,96.67,96.705,40062.0
2022-04-21 15:00:00,110.36,110.39,110.1,110.39,40041.0,96.6875,96.7138,96.4597,96.7138,40041.0
2022-04-21 15:30:00,110.33,110.44,110.07,110.2,169184.0,96.6612,96.7576,96.4334,96.5473,169184.0
2022-04-22 09:30:00,108.37,108.61,106.77,106.91,111599.0,95.8116,96.0237,94.397,94.5207,111599.0
2022-04-22 10:00:00,107.02,107.22,106.81,106.98,38331.0,94.618,94.7948,94.4323,94.5826,38331.0
2022-04-22 10:30:00,106.94,107.13,106.41,106.46,50762.0,94.5473,94.7153,94.0787,94.1229,50762.0
2022-04-22 11:00:00,106.47,106.69,106.37,106.69,43298.0,94.1317,94.3262,94.0433,94.3262,43298.0
2022-04-22 11:30:00,106.7,106.72,106.14,106.25,46209.0,94.3351,94.3528,93.84,93.9372,46209.0
2022-04-22 12:00:00,106.27,106.41,106.17,106.38,22891.0,93.9549,94.0787,93.8665,94.0522,22891.0
2022-04-22 12:30:00,106.38,106.49,106.21,106.24,19798.0,94.0522,94.1494,93.9019,93.9284,19798.0
2022-04-22 13:00:00,106.24,106.25,105.9,106.04,37196.0,93.9284,93.9372,93.6278,93.7516,37196.0
2022-04-22 13:30:00,105.97,106.02,105.46,105.58,45285.0,93.6897,93.7339,93.2388,93.3449,45285.0
2022-04-22 14:00:00,105.54,105.61,105.38,105.44,30688.0,93.3095,93.3714,93.1681,93.2211,30688.0
2022-04-22 14:30:00,105.41,105.48,104.79,104.96,46185.0,93.1946,93.2565,92.6464,92.7967,46185.0
2022-04-22 15:00:00,104.97,105.35,104.65,105.02,62822.0,92.8056,93.1415,92.5226,92.8498,62822.0
2022-04-22 15:30:00,105.05,105.29,104.33,104.43,278334.0,92.8763,93.0885,92.2397,92.3281,278334.0
2022-04-25 09:30:00,103.48,103.81,102.42,102.91,157713.0,91.4882,91.78,90.5511,90.9843,157713.0
2022-04-25 10:00:00,102.9,102.95,102.37,102.6,67127.0,90.9754,91.0197,90.5069,90.7102,67127.0
2022-04-25 10:30:00,102.62,102.9,102.26,102.29,58606.0,90.7279,90.9754,90.4096,90.4361,58606.0
2022-04-25 11:00:00,102.29,102.41,101.93,102.17,39257.0,90.4361,90.5422,90.1179,90.33,39257.0
2022-04-25 11:30:00,102.19,102.37,101.71,101.89,75100.0,90.3477,90.5069,89.9233,90.0825,75100.0
2022-04-25 12:00:00,101.9,102.35,101.77,102.18,65271.0,90.0913,90.4892,89.9764,90.3389,65271.0
2022-04-25 12:30:00,102.23,102.55,102.02,102.14,32113.0,90.3831,90.666,90.1974,90.3035,32113.0
2022-04-25 13:00:00,102.2,102.58,102.0,102.36,20540.0,90.3566,90.6925,90.1797,90.498,20540.0
2022-04-25 13:30:00,102.32,102.45,102.08,102.28,13857.0,90.4627,90.5776,90.2505,90.4273,13857.0
2022-04-25 14:00:00,102.28,102.84,102.1,102.84,27386.0,90.4273,90.9224,90.2682,90.9224,27386.0
2022-04-25 14:30:00,102.84,103.4,102.81,103.17,31604.0,90.9224,91.4175,90.8959,91.2142,31604.0
2022-04-25 15:00:00,103.17,103.59,102.87,103.59,57589.0,91.2142,91.5855,90.9489,91.5855,57589.0
2022-04-25 15:30:00,103.56,103.66,103.27,103.4,252413.0,91.559,91.6474,91.3026,91.4175,252413.0
2022-04-26 09:30:00,102.57,103.12,102.0,103.11,91406.0,90.6837,91.17,90.1797,91.1611,91406.0
2022-04-26 10:00:00,103.13,103.33,102.97,103.18,54285.0,91.1788,91.3556,91.0373,91.223,54285.0
2022-04-26 10:30:00,103.18,103.26,102.25,102.28,42628.0,91.223,91.2937,90.4008,90.4273,42628.0
2022-04-26 11:00:00,102.25,102.28,101.84,101.98,31545.0,90.4008,90.4273,90.0383,90.1621,31545.0
2022-04-26 11:30:00,101.97,102.24,101.77,101.82,29747.0,90.1532,90.3919,89.9764,90.0206,29747.0
2022-04-26 12:00:00,101.85,102.28,101.82,102.28,17963.0,90.0471,90.4273,90.0206,90.4273,17963.0
2022-04-26 12:30:00,102.19,102.31,101.95,102.31,23448.0,90.3477,90.4538,90.1355,90.4538,23448.0
2022-04-26 13:00:00,102.34,102.34,101.76,101.79,26022.0,90.4803,90.4803,89.9676,89.9941,26022.0
2022-04-26 13:30:00,101.76,102.01,101.73,101.88,37648.0,89.9676,90.1886,89.941,90.0736,37648.0
2022-04-26 14:00:00,101.93,102.22,101.83,102.16,26799.0,90.1179,90.3742,90.0294,90.3212,26799.0
2022-04-26 14:30:00,102.16,102.28,101.8,102.03,26175.0,90.3212,90.4273,90.0029,90.2063,26175.0
2022-04-26 15:00:00,102.04,102.08,101.48,101.62,29284.0,90.2151,90.2505,89.72,89.8438,29284.0
2022-04-26 15:30:00,101.59,101.7,101.46,101.6,164963.0,89.8173,89.9145,89.7023,89.8261,164963.0
2022-04-27 09:30:00,101.1,101.83,100.83,101.44,95809.0,89.384,90.0294,89.1453,89.6846,95809.0
2022-04-27 10:00:00,101.33,101.48,100.68,100.68,48481.0,89.5874,89.72,89.0127,89.0127,48481.0
2022-04-27 10:30:00,100.64,101.02,100.44,100.74,80578.0,88.9773,89.3133,88.8005,89.0658,80578.0
2022-04-27 11:00:00,100.75,101.08,100.67,101.01,46205.0,89.0746,89.3664,89.0039,89.3045,46205.0
2022-04-27 11:30:00,101.06,101.16,100.79,100.99,33779.0,89.3487,89.4371,89.11,89.2868,33779.0
2022-04-27 12:00:00,100.98,101.45,100.88,101.4,26242.0,89.2779,89.6935,89.1895,89.6493,26242.0
2022-04-27 12:30:00,101.43,101.52,101.32,101.34,19541.0,89.6758,89.7554,89.5785,89.5962,19541.0
2022-04-27 13:00:00,101.31,101.38,101.0,101.37,37196.0,89.5697,89.6316,89.2956,89.6227,37196.0
2022-04-27 13:30:00,101.36,101.51,101.21,101.5,27075.0,89.6139,89.7465,89.4813,89.7377,27075.0
2022-04-27 14:00:00,101.46,101.46,100.93,101.01,31001.0,89.7023,89.7023,89.2337,89.3045,31001.0
2022-04-27 14:30:00,101.02,101.28,100.8,100.87,64611.0,89.3133,89.5432,89.1188,89.1807,64611.0
2022-04-27 15:00:00,100.85,101.03,100.8,101.0,48736.0,89.163,89.3221,89.1188,89.2956,48736.0
2022-04-27 15:30:00,100.94,101.27,100.83,101.14,174376.0,89.2426,89.5343,89.1453,89.4194,174376.0
2022-04-28 09:30:00,101.46,101.85,101.27,101.68,64943.0,89.7023,90.0471,89.5343,89.8968,64943.0
2022-04-28 10:00:00,101.67,101.76,101.3,101.49,40299.0,89.888,89.9676,89.5609,89.7288,40299.0
2022-04-28 10:30:00,101.47,101.87,101.21,101.87,29412.0,89.7112,90.0648,89.4813,90.0648,29412.0
2022-04-28 11:00:00,101.87,102.28,101.87,102.24,41893.0,90.0648,90.4273,90.0648,90.3919,41893.0
2022-04-28 11:30:00,102.18,102.67,102.14,102.61,28547.0,90.3389,90.7721,90.3035,90.7191,28547.0
2022-04-28 12:00:00,102.61,102.75,102.49,102.64,28517.0,90.7191,90.8428,90.613,90.7456,28517.0
2022-04-28 12:30:00,102.66,103.16,102.66,103.1,32890.0,90.7633,91.2053,90.7633,91.1523,32890.0
2022-04-28 13:00:00,103.11,103.17,102.79,103.02,30417.0,91.1611,91.2142,90.8782,91.0815,30417.0
2022-04-28 13:30:00,102.99,103.21,102.91,103.02,24300.0,91.055,91.2495,90.9843,91.0815,24300.0
2022-04-28 14:00:00,103.03,103.13,102.87,102.91,15323.0,91.0904,91.1788,90.9489,90.9843,15323.0
2022-04-28 14:30:00,102.88,103.06,102.77,102.88,24800.0,90.9578,91.1169,90.8605,90.9578,24800.0
2022-04-28 15:00:00,102.87,103.12,102.83,102.85,52874.0,90.9489,91.17,90.9136,90.9312,52874.0
2022-04-28 15:30:00,102.83,102.85,102.41,102.75,116904.0,90.9136,90.9312,90.5422,90.8428,116904.0
2022-04-29 09:30:00,102.89,103.21,102.47,103.2,94808.0,90.9666,91.2495,90.5953,91.2407,94808.0
2022-04-29 10:00:00,103.21,103.43,102.53,102.54,27850.0,91.2495,91.444,90.6483,90.6572,27850.0
2022-04-29 10:30:00,102.55,102.73,102.47,102.63,29831.0,90.666,90.8251,90.5953,90.7367,29831.0
2022-04-29 11:00:00,102.66,102.81,102.34,102.44,25746.0,90.7633,90.8959,90.4803,90.5688,25746.0
2022-04-29 11:30:00,102.41,102.81,102.39,102.56,19794.0,90.5422,90.8959,90.5245,90.6748,19794.0
2022-04-29 12:00:00,102.57,102.57,102.24,102.34,20240.0,90.6837,90.6837,90.3919,90.4803,20240.0
2022-04-29 12:30:00,102.35,102.45,102.0,102.06,15838.0,90.4892,90.5776,90.1797,90.2328,15838.0
2022-04-29 13:00:00,102.06,102.37,102.0,102.37,32454.0,90.2328,90.5069,90.1797,90.5069,32454.0
2022-04-29 13:30:00,102.38,102.68,102.31,102.38,83519.0,90.5157,90.7809,90.4538,90.5157,83519.0
2022-04-29 14:00:00,102.38,102.51,101.78,101.78,64243.0,90.5157,90.6306,89.9852,89.9852,64243.0
2022-04-29 14:30:00,101.77,101.77,101.46,101.56,22336.0,89.9764,89.9764,89.7023,89.7907,22336.0
2022-04-29 15:00:00,101.48,101.63,101.23,101.4,38168.0,89.72,89.8526,89.499,89.6493,38168.0
2022-04-29 15:30:00,101.36,101.53,100.88,101.03,215276.0,89.6139,89.7642,89.1895,89.3221,215276.0
2022-05-02 09:30:00,100.86,101.1,99.83,100.29,75399.0,89.1719,89.384,88.2612,88.6679,75399.0
2022-05-02 10:00:00,100.29,100.55,99.92,100.3,50768.0,88.6679,88.8978,88.3408,88.6767,50768.0
2022-05-02 10:30:00,100.31,100.65,100.28,100.37,35349.0,88.6856,88.9862,88.6591,88.7386,35349.0
2022-05-02 11:00:00,100.33,100.38,100.01,100.09,32008.0,88.7033,88.7475,88.4204,88.4911,32008.0
2022-05-02 11:30:00,100.0,100.21,99.87,100.2,25042.0,88.4115,88.5972,88.2966,88.5883,25042.0
2022-05-02 12:00:00,100.17,100.32,99.87,100.03,19513.0,88.5618,88.6944,88.2966,88.438,19513.0
2022-05-02 12:30:00,100.04,100.2,99.74,99.75,26476.0,88.4469,88.5883,88.1816,88.1905,26476.0
2022-05-02 13:00:00,99.82,100.12,99.7,99.82,29489.0,88.2524,88.5176,88.1463,88.2524,29489.0
2022-05-02 13:30:00,99.86,100.0,99.6,99.62,52474.0,88.2877,88.4115,88.0579,88.0755,52474.0
2022-05-02 14:00:00,99.63,99.77,99.33,99.48,27711.0,88.0844,88.2082,87.8192,87.9518,27711.0
2022-05-02 14:30:00,99.45,99.75,99.33,99.62,45587.0,87.9252,88.1905,87.8192,88.0755,45587.0
2022-05-02 15:00:00,99.63,100.63,99.63,100.49,53707.0,88.0844,88.9685,88.0844,88.8447,53707.0
2022-05-02 15:30:00,100.57,100.89,100.44,100.76,133542.0,88.9155,89.1984,88.8005,89.0834,133542.0
2022-05-03 09:30:00,101.12,101.65,101.05,101.44,76551.0,89.4017,89.8703,89.3398,89.6846,76551.0
2022-05-03 10:00:00,101.46,101.83,101.19,101.81,44950.0,89.7023,90.0294,89.4636,90.0118,44950.0
2022-05-03 10:30:00,101.83,102.2,101.79,101.94,26259.0,90.0294,90.3566,89.9941,90.1267,26259.0
2022-05-03 11:00:00,101.82,102.41,101.79,102.34,42972.0,90.0206,90.5422,89.9941,90.4803,42972.0
2022-05-03 11:30:00,102.37,102.54,102.36,102.48,21078.0,90.5069,90.6572,90.498,90.6041,21078.0
2022-05-03 12:00:00,102.5,102.6,102.19,102.31,37432.0,90.6218,90.7102,90.3477,90.4538,37432.0
2022-05-03 12:30:00,102.27,102.37,102.12,102.31,21022.0,90.4185,90.5069,90.2858,90.4538,21022.0
2022-05-03 13:00:00,102.29,102.64,102.29,102.51,21950.0,90.4361,90.7456,90.4361,90.6306,21950.0
2022-05-03 13:30:00,102.57,102.91,102.57,102.64,18122.0,90.6837,90.9843,90.6837,90.7456,18122.0
2022-05-03 14:00:00,102.62,102.62,102.02,102.05,20308.0,90.7279,90.7279,90.1974,90.2239,20308.0
2022-05-03 14:30:00,102.07,102.4,101.96,102.35,25233.0,90.2416,90.5334,90.1444,90.4892,25233.0
2022-05-03 15:00:00,102.38,102.56,102.18,102.31,30916.0,90.5157,90.6748,90.3389,90.4538,30916.0
2022-05-03 15:30:00,102.34,102.41,102.02,102.06,112641.0,90.4803,90.5422,90.1974,90.2328,112641.0
2022-05-04 09:30:00,102.39,102.67,101.78,102.49,77775.0,90.5245,90.7721,89.9852,90.613,77775.0
2022-05-04 10:00:00,102.44,102.59,101.9,102.19,43643.0,90.5688,90.7014,90.0913,90.3477,43643.0
2022-05-04 10:30:00,102.16,102.44,101.91,102.34,47075.0,90.3212,90.5688,90.1002,90.4803,47075.0
2022-05-04 11:00:00,102.34,102.34,101.89,101.9,37114.0,90.4803,90.4803,90.0825,90.0913,37114.0
2022-05-04 11:30:00,101.93,102.11,101.73,102.03,27678.0,90.1179,90.277,89.941,90.2063,27678.0
2022-05-04 12:00:00,102.07,102.37,101.92,102.35,39634.0,90.2416,90.5069,90.109,90.4892,39634.0
2022-05-04 12:30:00,102.36,102.55,102.33,102.51,25884.0,90.498,90.666,90.4715,90.6306,25884.0
2022-05-04 13:00:00,102.52,102.64,102.43,102.45,21867.0,90.6395,90.7456,90.5599,90.5776,21867.0
2022-05-04 13:30:00,102.44,102.52,102.22,102.35,18734.0,90.5688,90.6395,90.3742,90.4892,18734.0
2022-05-04 14:00:00,102.39,102.82,102.13,102.68,50195.0,90.5245,90.9047,90.2947,90.7809,50195.0
2022-05-04 14:30:00,102.69,103.82,101.86,103.54,114601.0,90.7898,91.7888,90.056,91.5413,114601.0
2022-05-04 15:00:00,103.61,104.08,103.48,104.02,65101.0,91.6032,92.0187,91.4882,91.9657,65101.0
2022-05-04 15:30:00,104.06,104.28,103.95,104.14,222764.0,92.001,92.1955,91.9038,92.0717,222764.0
2022-05-05 09:30:00,103.54,103.72,102.87,103.07,58957.0,91.5413,91.7004,90.9489,91.1257,58957.0
2022-05-05 10:00:00,103.01,103.01,102.27,102.37,36126.0,91.0727,91.0727,90.4185,90.5069,36126.0
2022-05-05 10:30:00,102.4,102.4,101.69,101.98,37784.0,90.5334,90.5334,89.9057,90.1621,37784.0
2022-05-05 11:00:00,101.93,101.93,101.32,101.42,29548.0,90.1179,90.1179,89.5785,89.667,29548.0
2022-05-05 11:30:00,101.41,101.7,101.02,101.14,36912.0,89.6581,89.9145,89.3133,89.4194,36912.0
2022-05-05 12:00:00,101.09,101.42,100.85,101.3,40697.0,89.3752,89.667,89.163,89.5609,40697.0
2022-05-05 12:30:00,101.25,101.38,100.98,101.31,24879.0,89.5167,89.6316,89.2779,89.5697,24879.0
2022-05-05 13:00:00,101.36,101.62,101.07,101.31,22443.0,89.6139,89.8438,89.3575,89.5697,22443.0
2022-05-05 13:30:00,101.23,101.55,101.02,101.17,22310.0,89.499,89.7819,89.3133,89.4459,22310.0
2022-05-05 14:00:00,101.14,101.62,101.02,101.04,26832.0,89.4194,89.8438,89.3133,89.331,26832.0
2022-05-05 14:30:00,101.14,101.45,100.94,101.23,25344.0,89.4194,89.6935,89.2426,89.499,25344.0
2022-05-05 15:00:00,101.22,101.25,100.95,101.07,31765.0,89.4901,89.5167,89.2514,89.3575,31765.0
2022-05-05 15:30:00,101.04,101.8,100.91,101.73,196369.0,89.331,90.0029,89.2161,89.941,196369.0
2022-05-06 09:30:00,101.64,101.64,99.96,100.14,65680.0,89.8615,89.8615,88.3761,88.5353,65680.0
2022-05-06 10:00:00,100.14,100.79,99.88,100.48,45162.0,88.5353,89.11,88.3054,88.8359,45162.0
2022-05-06 10:30:00,100.52,101.15,100.14,101.02,35117.0,88.8713,89.4282,88.5353,89.3133,35117.0
2022-05-06 11:00:00,100.97,101.13,100.6,100.91,38509.0,89.2691,89.4106,88.942,89.2161,38509.0
2022-05-06 11:30:00,100.94,100.94,100.16,100.25,31466.0,89.2426,89.2426,88.553,88.6325,31466.0
2022-05-06 12:00:00,100.2,100.73,100.19,100.54,27402.0,88.5883,89.0569,88.5795,88.8889,27402.0
2022-05-06 12:30:00,100.54,100.98,100.4,100.89,30267.0,88.8889,89.2779,88.7652,89.1984,30267.0
2022-05-06 13:00:00,100.93,101.07,100.48,100.61,31189.0,89.2337,89.3575,88.8359,88.9508,31189.0
2022-05-06 13:30:00,100.65,100.9,100.4,100.4,17632.0,88.9862,89.2072,88.7652,88.7652,17632.0
2022-05-06 14:00:00,100.35,100.51,99.84,99.93,34778.0,88.721,88.8624,88.2701,88.3496,34778.0
2022-05-06 14:30:00,99.9,100.35,99.75,99.97,34335.0,88.3231,88.721,88.1905,88.385,34335.0
2022-05-06 15:00:00,99.98,100.25,99.86,100.06,44600.0,88.3938,88.6325,88.2877,88.4646,44600.0
2022-05-06 15:30:00,100.06,100.96,100.06,100.62,150034.0,88.4646,89.2603,88.4646,88.9597,150034.0
2022-05-09 09:30:00,99.13,99.73,98.95,99.67,69221.0,87.6423,88.1728,87.4832,88.1198,69221.0
2022-05-09 10:00:00,99.64,99.68,98.89,98.93,46598.0,88.0932,88.1286,87.4301,87.4655,46598.0
2022-05-09 10:30:00,98.94,99.11,98.7,98.74,64757.0,87.4743,87.6246,87.2622,87.2975,64757.0
2022-05-09 11:00:00,98.66,98.75,98.25,98.29,37898.0,87.2268,87.3064,86.8643,86.8997,37898.0
2022-05-09 11:30:00,98.28,99.05,98.18,99.0,35999.0,86.8908,87.5716,86.8024,87.5274,35999.0
2022-05-09 12:00:00,99.0,99.66,98.84,99.63,41817.0,87.5274,88.1109,87.3859,88.0844,41817.0
2022-05-09 12:30:00,99.62,99.69,98.67,98.7,34870.0,88.0755,88.1374,87.2356,87.2622,34870.0
2022-05-09 13:00:00,98.7,98.72,98.5,98.62,46135.0,87.2622,87.2798,87.0853,87.1914,46135.0
2022-05-09 13:30:00,98.63,98.74,98.29,98.51,68306.0,87.2003,87.2975,86.8997,87.0942,68306.0
2022-05-09 14:00:00,98.47,99.13,98.47,98.72,52072.0,87.0588,87.6423,87.0588,87.2798,52072.0
2022-05-09 14:30:00,98.69,98.99,98.53,98.92,36361.0,87.2533,87.5186,87.1119,87.4567,36361.0
2022-05-09 15:00:00,98.9,99.16,98.55,98.62,38828.0,87.439,87.6689,87.1295,87.1914,38828.0
2022-05-09 15:30:00,98.58,98.66,97.99,98.09,190358.0,87.1561,87.2268,86.6344,86.7229,190358.0
2022-05-10 09:30:00,98.96,99.73,98.88,99.39,95913.0,87.492,88.1728,87.4213,87.8722,95913.0
2022-05-10 10:00:00,99.53,99.55,98.53,98.54,54326.0,87.996,88.0137,87.1119,87.1207,54326.0
2022-05-10 10:30:00,98.5,98.53,97.76,97.9,56762.0,87.0853,87.1119,86.4311,86.5549,56762.0
2022-05-10 11:00:00,97.87,98.05,97.24,97.5,76093.0,86.5283,86.6875,85.9714,86.2012,76093.0
2022-05-10 11:30:00,97.43,97.7,97.06,97.44,58440.0,86.1393,86.378,85.8122,86.1482,58440.0
2022-05-10 12:00:00,97.45,97.7,97.12,97.21,50469.0,86.157,86.378,85.8653,85.9448,50469.0
2022-05-10 12:30:00,97.2,97.3,96.9,97.12,53559.0,85.936,86.0244,85.6708,85.8653,53559.0
2022-05-10 13:00:00,97.09,97.4,96.86,97.19,72713.0,85.8387,86.1128,85.6354,85.9271,72713.0
2022-05-10 13:30:00,97.2,98.21,97.2,98.18,79650.0,85.936,86.8289,85.936,86.8024,79650.0
2022-05-10 14:00:00,98.19,98.33,97.35,97.5,107915.0,86.8113,86.935,86.0686,86.2012,107915.0
2022-05-10 14:30:00,97.51,97.58,97.17,97.34,45709.0,86.2101,86.272,85.9095,86.0598,45709.0
2022-05-10 15:00:00,97.36,97.52,96.86,96.87,162052.0,86.0774,86.2189,85.6354,85.6442,162052.0
2022-05-10 15:30:00,96.84,97.12,96.75,97.02,256543.0,85.6177,85.8653,85.5381,85.7768,256543.0
2022-05-11 09:30:00,97.17,98.46,97.05,98.31,96425.0,85.9095,87.05,85.8034,86.9174,96425.0
2022-05-11 10:00:00,98.29,98.81,98.05,98.61,119074.0,86.8997,87.3594,86.6875,87.1826,119074.0
2022-05-11 10:30:00,98.61,99.1,98.35,98.54,73032.0,87.1826,87.6158,86.9527,87.1207,73032.0
2022-05-11 11:00:00,98.52,98.54,98.02,98.27,74331.0,87.103,87.1207,86.661,86.882,74331.0
2022-05-11 11:30:00,98.28,98.71,98.21,98.5,59072.0,86.8908,87.271,86.8289,87.0853,59072.0
2022-05-11 12:00:00,98.52,98.54,97.89,97.91,39114.0,87.103,87.1207,86.546,86.5637,39114.0
2022-05-11 12:30:00,97.89,97.94,97.48,97.49,39938.0,86.546,86.5902,86.1835,86.1924,39938.0
2022-05-11 13:00:00,97.47,97.54,97.08,97.13,40138.0,86.1747,86.2366,85.8299,85.8741,40138.0
2022-05-11 13:30:00,97.12,97.28,96.54,96.71,147364.0,85.8653,86.0067,85.3525,85.5028,147364.0
2022-05-11 14:00:00,96.7,97.49,96.7,97.18,101692.0,85.4939,86.1924,85.4939,85.9183,101692.0
2022-05-11 14:30:00,97.27,97.62,97.17,97.27,45124.0,85.9979,86.3073,85.9095,85.9979,45124.0
2022-05-11 15:00:00,97.26,97.48,97.06,97.44,70190.0,85.989,86.1835,85.8122,86.1482,70190.0
2022-05-11 15:30:00,97.45,97.5,97.01,97.24,193742.0,86.157,86.2012,85.768,85.9714,193742.0
2022-05-12 09:30:00,96.27,96.5,95.41,96.08,83125.0,85.1138,85.3171,84.3534,84.9458,83125.0
2022-05-12 10:00:00,96.03,96.89,95.78,96.46,63224.0,84.9016,85.6619,84.6805,85.2817,63224.0
2022-05-12 10:30:00,96.49,96.51,95.87,95.87,49850.0,85.3083,85.3259,84.7601,84.7601,49850.0
2022-05-12 11:00:00,95.88,96.56,95.74,96.19,58183.0,84.769,85.3702,84.6452,85.043,58183.0
2022-05-12 11:30:00,96.18,96.23,95.38,95.4,41864.0,85.0342,85.0784,84.3269,84.3446,41864.0
2022-05-12 12:00:00,95.42,96.13,95.41,96.11,41023.0,84.3623,84.99,84.3534,84.9723,41023.0
2022-05-12 12:30:00,96.11,96.43,95.98,95.98,23079.0,84.9723,85.2552,84.8574,84.8574,23079.0
2022-05-12 13:00:00,95.96,96.11,95.71,95.76,21405.0,84.8397,84.9723,84.6187,84.6629,21405.0
2022-05-12 13:30:00,95.77,95.84,95.4,95.5,34639.0,84.6717,84.7336,84.3446,84.433,34639.0
2022-05-12 14:00:00,95.49,95.6,95.25,95.47,40536.0,84.4242,84.5214,84.212,84.4065,40536.0
2022-05-12 14:30:00,95.45,95.5,95.01,95.09,28891.0,84.3888,84.433,83.9998,84.0705,28891.0
2022-05-12 15:00:00,95.13,95.94,95.03,95.62,53129.0,84.1059,84.822,84.0175,84.5391,53129.0
2022-05-12 15:30:00,95.58,96.17,95.57,96.15,166831.0,84.5037,85.0254,84.4949,85.0077,166831.0
2022-05-13 09:30:00,96.89,97.41,96.78,97.16,81301.0,85.6619,86.1217,85.5647,85.9006,81301.0
2022-05-13 10:00:00,97.21,97.99,97.19,97.89,48988.0,85.9448,86.6344,85.9271,86.546,48988.0
2022-05-13 10:30:00,97.9,97.95,97.35,97.64,39150.0,86.5549,86.5991,86.0686,86.325,39150.0
2022-05-13 11:00:00,97.55,97.85,97.5,97.77,25156.0,86.2454,86.5107,86.2012,86.4399,25156.0
2022-05-13 11:30:00,97.78,97.94,97.73,97.91,21323.0,86.4488,86.5902,86.4046,86.5637,21323.0
2022-05-13 12:00:00,97.91,98.36,97.9,98.14,33816.0,86.5637,86.9616,86.5549,86.7671,33816.0
2022-05-13 12:30:00,98.14,98.22,98.02,98.11,31830.0,86.7671,86.8378,86.661,86.7405,31830.0
2022-05-13 13:00:00,98.14,98.28,98.04,98.08,27264.0,86.7671,86.8908,86.6786,86.714,27264.0
2022-05-13 13:30:00,98.09,98.15,97.75,97.83,24131.0,86.7229,86.7759,86.4223,86.493,24131.0
2022-05-13 14:00:00,97.78,97.81,97.2,97.37,32817.0,86.4488,86.4753,85.936,86.0863,32817.0
2022-05-13 14:30:00,97.37,97.93,97.37,97.85,20154.0,86.0863,86.5814,86.0863,86.5107,20154.0
2022-05-13 15:00:00,97.88,97.98,97.78,97.96,30051.0,86.5372,86.6256,86.4488,86.6079,30051.0
2022-05-13 15:30:00,97.95,98.07,97.71,98.06,126586.0,86.5991,86.7052,86.3869,86.6963,126586.0
2022-05-16 09:30:00,98.07,98.22,97.26,97.39,65625.0,86.7052,86.8378,85.989,86.104,65625.0
2022-05-16 10:00:00,97.35,97.95,97.2,97.94,29422.0,86.0686,86.5991,85.936,86.5902,29422.0
2022-05-16 10:30:00,97.92,97.97,97.38,97.49,14247.0,86.5726,86.6168,86.0951,86.1924,14247.0
2022-05-16 11:00:00,97.46,97.71,97.33,97.55,11666.0,86.1659,86.3869,86.0509,86.2454,11666.0
2022-05-16 11:30:00,97.56,98.27,97.4,98.25,18124.0,86.2543,86.882,86.1128,86.8643,18124.0
2022-05-16 12:00:00,98.26,98.41,98.14,98.33,16617.0,86.8732,87.0058,86.7671,86.935,16617.0
2022-05-16 12:30:00,98.31,98.45,98.2,98.22,19493.0,86.9174,87.0411,86.8201,86.8378,19493.0
2022-05-16 13:00:00,98.2,98.8,98.2,98.8,25808.0,86.8201,87.3506,86.8201,87.3506,25808.0
2022-05-16 13:30:00,98.8,98.86,98.66,98.77,11182.0,87.3506,87.4036,87.2268,87.324,11182.0
2022-05-16 14:00:00,98.75,99.09,98.72,99.07,18317.0,87.3064,87.607,87.2798,87.5893,18317.0
2022-05-16 14:30:00,99.12,99.19,98.91,99.02,18835.0,87.6335,87.6954,87.4478,87.5451,18835.0
2022-05-16 15:00:00,98.98,99.13,98.76,98.93,36230.0,87.5097,87.6423,87.3152,87.4655,36230.0
2022-05-16 15:30:00,98.91,98.94,98.5,98.77,124199.0,87.4478,87.4743,87.0853,87.324,124199.0
2022-05-17 09:30:00,99.71,100.42,99.64,100.41,67190.0,88.1551,88.7828,88.0932,88.774,67190.0
2022-05-17 10:00:00,100.42,100.51,99.6,99.6,78279.0,88.7828,88.8624,88.0579,88.0579,78279.0
2022-05-17 10:30:00,99.62,99.63,98.77,99.02,127310.0,88.0755,88.0844,87.324,87.5451,127310.0
2022-05-17 11:00:00,99.06,99.41,99.06,99.38,74062.0,87.5804,87.8899,87.5804,87.8634,74062.0
2022-05-17 11:30:00,99.39,99.65,99.28,99.5,37375.0,87.8722,88.1021,87.7749,87.9695,37375.0
2022-05-17 12:00:00,99.51,99.73,99.24,99.67,40843.0,87.9783,88.1728,87.7396,88.1198,40843.0
2022-05-17 12:30:00,99.67,99.77,99.56,99.76,31626.0,88.1198,88.2082,88.0225,88.1993,31626.0
2022-05-17 13:00:00,99.77,99.98,99.58,99.66,28537.0,88.2082,88.3938,88.0402,88.1109,28537.0
2022-05-17 13:30:00,99.66,99.72,98.93,98.93,73071.0,88.1109,88.164,87.4655,87.4655,73071.0
2022-05-17 14:00:00,98.97,99.1,98.65,98.84,72055.0,87.5009,87.6158,87.218,87.3859,72055.0
2022-05-17 14:30:00,98.82,99.5,98.69,99.22,55495.0,87.3683,87.9695,87.2533,87.7219,55495.0
2022-05-17 15:00:00,99.23,99.61,99.19,99.43,57778.0,87.7307,88.0667,87.6954,87.9076,57778.0
2022-05-17 15:30:00,99.42,99.46,98.77,99.25,383271.0,87.8987,87.9341,87.324,87.7484,383271.0
2022-05-18 09:30:00,98.67,98.96,98.25,98.48,64035.0,87.2356,87.492,86.8643,87.0677,64035.0
2022-05-18 10:00:00,98.49,98.49,97.7,97.7,54458.0,87.0765,87.0765,86.378,86.378,54458.0
2022-05-18 10:30:00,97.69,98.43,97.69,98.41,25306.0,86.3692,87.0235,86.3692,87.0058,25306.0
2022-05-18 11:00:00,98.42,98.42,97.81,97.81,35039.0,87.0146,87.0146,86.4753,86.4753,35039.0
2022-05-18 11:30:00,97.84,98.2,97.79,97.9,24596.0,86.5018,86.8201,86.4576,86.5549,24596.0
2022-05-18 12:00:00,97.87,97.99,97.64,97.89,16396.0,86.5283,86.6344,86.325,86.546,16396.0
2022-05-18 12:30:00,97.83,98.29,97.82,98.23,33208.0,86.493,86.8997,86.4841,86.8466,33208.0
2022-05-18 13:00:00,98.16,98.16,97.71,97.81,34792.0,86.7847,86.7847,86.3869,86.4753,34792.0
2022-05-18 13:30:00,97.81,97.86,97.51,97.54,25923.0,86.4753,86.5195,86.2101,86.2366,25923.0
2022-05-18 14:00:00,97.56,97.78,97.51,97.77,32713.0,86.2543,86.4488,86.2101,86.4399,32713.0
2022-05-18 14:30:00,97.77,97.82,97.28,97.34,20568.0,86.4399,86.4841,86.0067,86.0598,20568.0
2022-05-18 15:00:00,97.33,97.61,97.27,97.28,64233.0,86.0509,86.2985,85.9979,86.0067,64233.0
2022-05-18 15:30:00,97.31,97.84,97.29,97.77,226032.0,86.0332,86.5018,86.0156,86.4399,226032.0
2022-05-19 09:30:00,97.52,97.86,97.23,97.56,79216.0,86.2189,86.5195,85.9625,86.2543,79216.0
2022-05-19 10:00:00,97.51,98.45,97.49,98.24,84703.0,86.2101,87.0411,86.1924,86.8555,84703.0
2022-05-19 10:30:00,98.06,98.5,97.94,98.42,67394.0,86.6963,87.0853,86.5902,87.0146,67394.0
2022-05-19 11:00:00,98.43,98.67,98.24,98.56,56529.0,87.0235,87.2356,86.8555,87.1384,56529.0
2022-05-19 11:30:00,98.66,99.34,98.6,98.85,29336.0,87.2268,87.828,87.1737,87.3948,29336.0
2022-05-19 12:00:00,98.84,99.23,98.8,99.01,40752.0,87.3859,87.7307,87.3506,87.5362,40752.0
2022-05-19 12:30:00,99.0,99.16,98.82,99.05,44494.0,87.5274,87.6689,87.3683,87.5716,44494.0
2022-05-19 13:00:00,99.14,99.27,98.75,99.01,37079.0,87.6512,87.7661,87.3064,87.5362,37079.0
2022-05-19 13:30:00,98.98,99.62,98.94,99.53,50638.0,87.5097,88.0755,87.4743,87.996,50638.0
2022-05-19 14:00:00,99.58,99.65,99.27,99.6,30278.0,88.0402,88.1021,87.7661,88.0579,30278.0
2022-05-19 14:30:00,99.6,99.85,99.52,99.77,66815.0,88.0579,88.2789,87.9871,88.2082,66815.0
2022-05-19 15:00:00,99.79,100.0,99.38,99.39,47392.0,88.2258,88.4115,87.8634,87.8722,47392.0
2022-05-19 15:30:00,99.39,99.57,99.14,99.2,235866.0,87.8722,88.0313,87.6512,87.7042,235866.0
2022-05-20 09:30:00,100.01,100.19,99.45,99.45,49419.0,88.4204,88.5795,87.9252,87.9252,49419.0
2022-05-20 10:00:00,99.49,99.71,99.23,99.68,29451.0,87.9606,88.1551,87.7307,88.1286,29451.0
2022-05-20 10:30:00,99.61,99.69,99.09,99.09,31820.0,88.0667,88.1374,87.607,87.607,31820.0
2022-05-20 11:00:00,99.11,99.11,98.67,98.71,28738.0,87.6246,87.6246,87.2356,87.271,28738.0
2022-05-20 11:30:00,98.72,98.96,98.69,98.76,30598.0,87.2798,87.492,87.2533,87.3152,30598.0
2022-05-20 12:00:00,98.73,98.76,98.26,98.37,35426.0,87.2887,87.3152,86.8732,86.9704,35426.0
2022-05-20 12:30:00,98.37,98.46,98.0,98.27,33172.0,86.9704,87.05,86.6433,86.882,33172.0
2022-05-20 13:00:00,98.33,98.37,97.81,97.82,32461.0,86.935,86.9704,86.4753,86.4841,32461.0
2022-05-20 13:30:00,97.82,98.41,97.82,98.18,33771.0,86.4841,87.0058,86.4841,86.8024,33771.0
2022-05-20 14:00:00,98.21,98.21,97.75,97.97,24631.0,86.8289,86.8289,86.4223,86.6168,24631.0
2022-05-20 14:30:00,97.95,98.32,97.72,98.17,35566.0,86.5991,86.9262,86.3957,86.7936,35566.0
2022-05-20 15:00:00,98.15,98.53,97.94,98.5,29146.0,86.7759,87.1119,86.5902,87.0853,29146.0
2022-05-20 15:30:00,98.45,99.25,98.43,99.17,135628.0,87.0411,87.7484,87.0235,87.6777,135628.0
2022-05-23 09:30:00,100.76,100.98,100.4,100.68,28810.0,89.0834,89.2779,88.7652,89.0127,28810.0
2022-05-23 10:00:00,100.56,101.32,100.35,101.32,29926.0,88.9066,89.5785,88.721,89.5785,29926.0
2022-05-23 10:30:00,101.35,101.41,101.12,101.35,20247.0,89.6051,89.6581,89.4017,89.6051,20247.0
2022-05-23 11:00:00,101.39,101.69,101.32,101.64,20458.0,89.6404,89.9057,89.5785,89.8615,20458.0
2022-05-23 11:30:00,101.66,101.84,101.63,101.68,22867.0,89.8791,90.0383,89.8526,89.8968,22867.0
2022-05-23 12:00:00,101.63,101.78,101.49,101.58,26989.0,89.8526,89.9852,89.7288,89.8084,26989.0
2022-05-23 12:30:00,101.54,101.59,101.21,101.3,27227.0,89.773,89.8173,89.4813,89.5609,27227.0
2022-05-23 13:00:00,101.3,101.34,100.95,101.28,24687.0,89.5609,89.5962,89.2514,89.5432,24687.0
2022-05-23 13:30:00,101.24,101.5,101.19,101.5,38007.0,89.5078,89.7377,89.4636,89.7377,38007.0
2022-05-23 14:00:00,101.49,101.53,101.3,101.34,11927.0,89.7288,89.7642,89.5609,89.5962,11927.0
2022-05-23 14:30:00,101.36,101.57,101.21,101.22,29863.0,89.6139,89.7996,89.4813,89.4901,29863.0
2022-05-23 15:00:00,101.24,101.41,101.03,101.09,25294.0,89.5078,89.6581,89.3221,89.3752,25294.0
2022-05-23 15:30:00,101.09,101.3,100.65,100.77,66324.0,89.3752,89.5609,88.9862,89.0923,66324.0
2022-05-24 09:30:00,100.98,101.22,100.03,100.38,80117.0,89.2779,89.4901,88.438,88.7475,80117.0
2022-05-24 10:00:00,100.41,100.65,99.51,99.71,38447.0,88.774,88.9862,87.9783,88.1551,38447.0
2022-05-24 10:30:00,99.69,99.74,99.17,99.39,26065.0,88.1374,88.1816,87.6777,87.8722,26065.0
2022-05-24 11:00:00,99.38,99.89,99.38,99.85,33496.0,87.8634,88.3143,87.8634,88.2789,33496.0
2022-05-24 11:30:00,99.9,100.36,99.7,100.28,32780.0,88.3231,88.7298,88.1463,88.6591,32780.0
2022-05-24 12:00:00,100.21,100.78,100.13,100.53,27042.0,88.5972,89.1011,88.5264,88.8801,27042.0
2022-05-24 12:30:00,100.61,100.61,100.16,100.49,19246.0,88.9508,88.9508,88.553,88.8447,19246.0
2022-05-24 13:00:00,100.37,100.43,100.14,100.4,13666.0,88.7386,88.7917,88.5353,88.7652,13666.0
2022-05-24 13:30:00,100.34,100.59,100.25,100.49,42601.0,88.7121,88.9331,88.6325,88.8447,42601.0
2022-05-24 14:00:00,100.5,100.79,100.36,100.57,42278.0,88.8536,89.11,88.7298,88.9155,42278.0
2022-05-24 14:30:00,100.51,100.78,100.08,100.29,46167.0,88.8624,89.1011,88.4822,88.6679,46167.0
2022-05-24 15:00:00,100.31,100.8,100.31,100.61,58910.0,88.6856,89.1188,88.6856,88.9508,58910.0
2022-05-24 15:30:00,100.6,100.95,100.3,100.44,288592.0,88.942,89.2514,88.6767,88.8005,288592.0
2022-05-25 09:30:00,100.29,100.75,100.22,100.28,63709.0,88.6679,89.0746,88.606,88.6591,63709.0
2022-05-25 10:00:00,100.28,100.98,100.2,100.88,43071.0,88.6591,89.2779,88.5883,89.1895,43071.0
2022-05-25 10:30:00,100.9,100.98,100.6,100.7,57819.0,89.2072,89.2779,88.942,89.0304,57819.0
2022-05-25 11:00:00,100.72,100.74,100.38,100.48,32003.0,89.0481,89.0658,88.7475,88.8359,32003.0
2022-05-25 11:30:00,100.47,100.47,100.09,100.2,36353.0,88.827,88.827,88.4911,88.5883,36353.0
2022-05-25 12:00:00,100.23,100.33,99.7,99.85,43891.0,88.6149,88.7033,88.1463,88.2789,43891.0
2022-05-25 12:30:00,99.86,99.93,99.65,99.85,26417.0,88.2877,88.3496,88.1021,88.2789,26417.0
2022-05-25 13:00:00,99.86,100.01,99.77,99.95,23543.0,88.2877,88.4204,88.2082,88.3673,23543.0
2022-05-25 13:30:00,99.99,100.2,99.98,100.07,21406.0,88.4027,88.5883,88.3938,88.4734,21406.0
2022-05-25 14:00:00,100.06,100.56,99.83,100.38,71141.0,88.4646,88.9066,88.2612,88.7475,71141.0
2022-05-25 14:30:00,100.45,100.75,100.39,100.66,48002.0,88.8094,89.0746,88.7563,88.995,48002.0
2022-05-25 15:00:00,100.65,100.86,100.64,100.73,60128.0,88.9862,89.1719,88.9773,89.0569,60128.0
2022-05-25 15:30:00,100.71,100.8,100.26,100.47,301513.0,89.0392,89.1188,88.6414,88.827,301513.0
2022-05-26 09:30:00,100.61,100.96,99.7,100.62,97512.0,88.9508,89.2603,88.1463,88.9597,97512.0
2022-05-26 10:00:00,100.62,100.86,100.38,100.84,61603.0,88.9597,89.1719,88.7475,89.1542,61603.0
2022-05-26 10:30:00,100.84,101.12,100.73,100.94,43654.0,89.1542,89.4017,89.0569,89.2426,43654.0
2022-05-26 11:00:00,100.99,101.05,100.62,100.68,28877.0,89.2868,89.3398,88.9597,89.0127,28877.0
2022-05-26 11:30:00,100.67,100.73,100.31,100.73,29663.0,89.0039,89.0569,88.6856,89.0569,29663.0
2022-05-26 12:00:00,100.68,100.88,100.64,100.69,30909.0,89.0127,89.1895,88.9773,89.0216,30909.0
2022-05-26 12:30:00,100.69,100.69,100.53,100.63,25852.0,89.0216,89.0216,88.8801,88.9685,25852.0
2022-05-26 13:00:00,100.61,101.03,100.56,100.91,40570.0,88.9508,89.3221,88.9066,89.2161,40570.0
2022-05-26 13:30:00,100.93,100.93,100.6,100.78,23039.0,89.2337,89.2337,88.942,89.1011,23039.0
2022-05-26 14:00:00,100.77,100.92,100.67,100.88,27631.0,89.0923,89.2249,89.0039,89.1895,27631.0
2022-05-26 14:30:00,100.9,100.9,100.63,100.67,26850.0,89.2072,89.2072,88.9685,89.0039,26850.0
2022-05-26 15:00:00,100.67,100.79,100.57,100.63,45861.0,89.0039,89.11,88.9155,88.9685,45861.0
2022-05-26 15:30:00,100.62,100.96,100.49,100.64,168902.0,88.9597,89.2603,88.8447,88.9773,168902.0
2022-05-27 09:30:00,101.23,102.37,101.14,102.19,74991.0,89.499,90.5069,89.4194,90.3477,74991.0
2022-05-27 10:00:00,102.21,102.55,102.21,102.44,39150.0,90.3654,90.666,90.3654,90.5688,39150.0
2022-05-27 10:30:00,102.44,102.52,102.17,102.31,35732.0,90.5688,90.6395,90.33,90.4538,35732.0
2022-05-27 11:00:00,102.33,102.69,102.23,102.58,25213.0,90.4715,90.7898,90.3831,90.6925,25213.0
2022-05-27 11:30:00,102.62,102.82,102.54,102.77,27833.0,90.7279,90.9047,90.6572,90.8605,27833.0
2022-05-27 12:00:00,102.75,102.76,102.53,102.56,59123.0,90.8428,90.8517,90.6483,90.6748,59123.0
2022-05-27 12:30:00,102.54,102.64,102.48,102.55,13052.0,90.6572,90.7456,90.6041,90.666,13052.0
2022-05-27 13:00:00,102.54,102.55,102.39,102.45,23323.0,90.6572,90.666,90.5245,90.5776,23323.0
2022-05-27 13:30:00,102.45,102.54,102.28,102.54,24021.0,90.5776,90.6572,90.4273,90.6572,24021.0
2022-05-27 14:00:00,102.56,102.8,102.53,102.79,25056.0,90.6748,90.887,90.6483,90.8782,25056.0
2022-05-27 14:30:00,102.8,103.3,102.8,103.3,33519.0,90.887,91.3291,90.887,91.3291,33519.0
2022-05-27 15:00:00,103.29,103.44,103.09,103.16,77984.0,91.3202,91.4529,91.1434,91.2053,77984.0
2022-05-27 15:30:00,103.13,103.26,102.81,103.05,162480.0,91.1788,91.2937,90.8959,91.1081,162480.0
2022-05-31 09:30:00,103.65,104.22,103.22,104.2,62317.0,91.6385,92.1425,91.2584,92.1248,62317.0
2022-05-31 10:00:00,104.22,104.26,103.8,104.08,38564.0,92.1425,92.1778,91.7711,92.0187,38564.0
2022-05-31 10:30:00,104.1,104.39,103.96,104.1,34892.0,92.0364,92.2928,91.9126,92.0364,34892.0
2022-05-31 11:00:00,104.15,104.2,103.99,103.99,24651.0,92.0806,92.1248,91.9391,91.9391,24651.0
2022-05-31 11:30:00,103.93,104.54,103.92,104.54,21597.0,91.8861,92.4254,91.8772,92.4254,21597.0
2022-05-31 12:00:00,104.58,104.71,104.26,104.41,34691.0,92.4608,92.5757,92.1778,92.3105,34691.0
2022-05-31 12:30:00,104.43,104.81,104.43,104.55,25025.0,92.3281,92.6641,92.3281,92.4342,25025.0
2022-05-31 13:00:00,104.58,104.69,104.35,104.38,12935.0,92.4608,92.558,92.2574,92.2839,12935.0
2022-05-31 13:30:00,104.37,104.88,104.29,104.85,12277.0,92.2751,92.726,92.2044,92.6995,12277.0
2022-05-31 14:00:00,104.8,104.91,104.72,104.78,14046.0,92.6553,92.7525,92.5845,92.6376,14046.0
2022-05-31 14:30:00,104.79,104.91,104.49,104.6,17690.0,92.6464,92.7525,92.3812,92.4784,17690.0
2022-05-31 15:00:00,104.59,105.0,104.51,104.69,49164.0,92.4696,92.8321,92.3989,92.558,49164.0
2022-05-31 15:30:00,104.67,104.77,104.42,104.48,194985.0,92.5403,92.6287,92.3193,92.3723,194985.0
2022-06-01 09:30:00,105.0,105.5,104.9,105.3,73240.0,92.8321,93.2741,92.7437,93.0973,73240.0
2022-06-01 10:00:00,105.29,105.39,104.49,104.62,74201.0,93.0885,93.1769,92.3812,92.4961,74201.0
2022-06-01 10:30:00,104.6,104.66,104.31,104.64,41944.0,92.4784,92.5315,92.222,92.5138,41944.0
2022-06-01 11:00:00,104.64,104.7,104.27,104.47,34413.0,92.5138,92.5669,92.1867,92.3635,34413.0
2022-06-01 11:30:00,104.5,104.5,104.17,104.47,34000.0,92.39,92.39,92.0983,92.3635,34000.0
2022-06-01 12:00:00,104.48,104.63,104.35,104.43,33334.0,92.3723,92.505,92.2574,92.3281,33334.0
2022-06-01 12:30:00,104.48,104.66,104.36,104.39,22621.0,92.3723,92.5315,92.2663,92.2928,22621.0
2022-06-01 13:00:00,104.38,104.88,104.36,104.88,28415.0,92.2839,92.726,92.2663,92.726,28415.0
2022-06-01 13:30:00,104.88,105.21,104.78,105.16,25564.0,92.726,93.0178,92.6376,92.9735,25564.0
2022-06-01 14:00:00,105.14,105.65,105.13,105.42,25269.0,92.9559,93.4068,92.947,93.2034,25269.0
2022-06-01 14:30:00,105.44,105.57,105.32,105.38,20421.0,93.2211,93.336,93.115,93.1681,20421.0
2022-06-01 15:00:00,105.39,105.39,105.09,105.09,29322.0,93.1769,93.1769,92.9117,92.9117,29322.0
2022-06-01 15:30:00,105.04,105.16,104.7,104.76,197070.0,92.8675,92.9735,92.5669,92.6199,197070.0
2022-06-02 09:30:00,104.84,105.16,104.59,104.83,36218.0,92.6906,92.9735,92.4696,92.6818,36218.0
2022-06-02 10:00:00,104.74,105.07,104.33,104.43,29316.0,92.6022,92.894,92.2397,92.3281,29316.0
2022-06-02 10:30:00,104.47,104.81,104.45,104.81,18799.0,92.3635,92.6641,92.3458,92.6641,18799.0
2022-06-02 11:00:00,104.8,105.3,104.78,105.24,15505.0,92.6553,93.0973,92.6376,93.0443,15505.0
2022-06-02 11:30:00,105.24,105.7,105.19,105.47,17816.0,93.0443,93.451,93.0001,93.2476,17816.0
2022-06-02 12:00:00,105.44,105.71,105.35,105.7,12689.0,93.2211,93.4598,93.1415,93.451,12689.0
2022-06-02 12:30:00,105.71,105.76,105.58,105.63,32246.0,93.4598,93.504,93.3449,93.3891,32246.0
2022-06-02 13:00:00,105.64,105.73,105.54,105.7,21216.0,93.3979,93.4775,93.3095,93.451,21216.0
2022-06-02 13:30:00,105.69,105.91,105.69,105.89,23072.0,93.4421,93.6366,93.4421,93.6189,23072.0
2022-06-02 14:00:00,105.88,105.93,105.81,105.81,15898.0,93.6101,93.6543,93.5482,93.5482,15898.0
2022-06-02 14:30:00,105.83,105.93,105.54,105.54,14913.0,93.5659,93.6543,93.3095,93.3095,14913.0
2022-06-02 15:00:00,105.53,105.7,105.52,105.59,23482.0,93.3007,93.451,93.2918,93.3537,23482.0
2022-06-02 15:30:00,105.61,105.82,105.55,105.72,132454.0,93.3714,93.5571,93.3183,93.4686,132454.0
2022-06-03 09:30:00,105.03,105.54,104.92,105.31,49099.0,92.8586,93.3095,92.7614,93.1062,49099.0
2022-06-03 10:00:00,105.26,105.38,104.98,105.16,31824.0,93.062,93.1681,92.8144,92.9735,31824.0
2022-06-03 10:30:00,105.12,105.28,105.04,105.21,29719.0,92.9382,93.0796,92.8675,93.0178,29719.0
2022-06-03 11:00:00,105.14,105.17,104.89,105.0,22619.0,92.9559,92.9824,92.7348,92.8321,22619.0
2022-06-03 11:30:00,104.99,105.25,104.68,104.84,28979.0,92.8232,93.0531,92.5492,92.6906,28979.0
2022-06-03 12:00:00,104.89,104.93,104.61,104.78,16601.0,92.7348,92.7702,92.4873,92.6376,16601.0
2022-06-03 12:30:00,104.82,105.02,104.77,105.02,19096.0,92.6729,92.8498,92.6287,92.8498,19096.0
2022-06-03 13:00:00,105.02,105.17,104.64,104.83,20877.0,92.8498,92.9824,92.5138,92.6818,20877.0
2022-06-03 13:30:00,104.81,105.01,104.75,104.94,27434.0,92.6641,92.8409,92.6111,92.779,27434.0
2022-06-03 14:00:00,104.92,105.24,104.85,105.24,22953.0,92.7614,93.0443,92.6995,93.0443,22953.0
2022-06-03 14:30:00,105.24,105.24,104.89,105.03,22468.0,93.0443,93.0443,92.7348,92.8586,22468.0
2022-06-03 15:00:00,105.05,105.08,104.73,104.81,36636.0,92.8763,92.9028,92.5934,92.6641,36636.0
2022-06-03 15:30:00,104.81,104.9,104.59,104.8,102726.0,92.6641,92.7437,92.4696,92.6553,102726.0
2022-06-06 09:30:00,105.41,106.19,105.33,106.17,34761.0,93.1946,93.8842,93.1238,93.8665,34761.0
2022-06-06 10:00:00,106.16,106.43,105.85,106.03,68433.0,93.8577,94.0964,93.5836,93.7427,68433.0
2022-06-06 10:30:00,106.02,106.28,105.97,106.05,15866.0,93.7339,93.9638,93.6897,93.7604,15866.0
2022-06-06 11:00:00,106.03,106.07,105.54,105.62,17396.0,93.7427,93.7781,93.3095,93.3802,17396.0
2022-06-06 11:30:00,105.61,105.61,105.42,105.57,17337.0,93.3714,93.3714,93.2034,93.336,17337.0
2022-06-06 12:00:00,105.55,105.55,105.15,105.16,30836.0,93.3183,93.3183,92.9647,92.9735,30836.0
2022-06-06 12:30:00,105.22,105.48,105.21,105.46,13618.0,93.0266,93.2565,93.0178,93.2388,13618.0
2022-06-06 13:00:00,105.46,105.48,105.36,105.37,18672.0,93.2388,93.2565,93.1504,93.1592,18672.0
2022-06-06 13:30:00,105.41,105.79,105.41,105.78,17415.0,93.1946,93.5305,93.1946,93.5217,17415.0
2022-06-06 14:00:00,105.75,105.75,105.36,105.36,14919.0,93.4952,93.4952,93.1504,93.1504,14919.0
2022-06-06 14:30:00,105.36,105.61,105.35,105.47,22774.0,93.1504,93.3714,93.1415,93.2476,22774.0
2022-06-06 15:00:00,105.42,105.59,105.4,105.47,12326.0,93.2034,93.3537,93.1857,93.2476,12326.0
2022-06-06 15:30:00,105.4,105.5,105.27,105.33,59664.0,93.1857,93.2741,93.0708,93.1238,59664.0
2022-06-07 09:30:00,104.9,105.52,104.75,105.47,55089.0,92.7437,93.2918,92.6111,93.2476,55089.0
2022-06-07 10:00:00,105.46,105.81,105.39,105.81,46892.0,93.2388,93.5482,93.1769,93.5482,46892.0
2022-06-07 10:30:00,105.86,106.07,105.84,105.91,16058.0,93.5924,93.7781,93.5747,93.6366,16058.0
2022-06-07 11:00:00,105.93,106.27,105.93,106.0,19858.0,93.6543,93.9549,93.6543,93.7162,19858.0
2022-06-07 11:30:00,105.94,106.22,105.94,106.14,18400.0,93.6632,93.9107,93.6632,93.84,18400.0
2022-06-07 12:00:00,106.13,106.18,106.04,106.13,21157.0,93.8311,93.8753,93.7516,93.8311,21157.0
2022-06-07 12:30:00,106.09,106.3,106.06,106.26,11501.0,93.7958,93.9814,93.7692,93.9461,11501.0
2022-06-07 13:00:00,106.27,106.35,106.23,106.33,13256.0,93.9549,94.0256,93.9195,94.008,13256.0
2022-06-07 13:30:00,106.32,106.34,106.12,106.12,26013.0,93.9991,94.0168,93.8223,93.8223,26013.0
2022-06-07 14:00:00,106.17,106.4,106.17,106.36,16872.0,93.8665,94.0698,93.8665,94.0345,16872.0
2022-06-07 14:30:00,106.35,106.4,106.15,106.26,11237.0,94.0256,94.0698,93.8488,93.9461,11237.0
2022-06-07 15:00:00,106.27,106.32,106.18,106.2,22458.0,93.9549,93.9991,93.8753,93.893,22458.0
2022-06-07 15:30:00,106.17,106.36,106.17,106.28,110715.0,93.8665,94.0345,93.8665,93.9638,110715.0
2022-06-08 09:30:00,105.95,106.07,105.64,105.8,52410.0,93.672,93.7781,93.3979,93.5394,52410.0
2022-06-08 10:00:00,105.78,105.83,105.4,105.58,22703.0,93.5217,93.5659,93.1857,93.3449,22703.0
2022-06-08 10:30:00,105.6,105.68,105.47,105.56,18864.0,93.3626,93.4333,93.2476,93.3272,18864.0
2022-06-08 11:00:00,105.57,105.8,105.48,105.72,12469.0,93.336,93.5394,93.2565,93.4686,12469.0
2022-06-08 11:30:00,105.75,105.91,105.7,105.81,34818.0,93.4952,93.6366,93.451,93.5482,34818.0
2022-06-08 12:00:00,105.72,105.84,105.4,105.44,18782.0,93.4686,93.5747,93.1857,93.2211,18782.0
2022-06-08 12:30:00,105.5,105.5,105.03,105.3,22830.0,93.2741,93.2741,92.8586,93.0973,22830.0
2022-06-08 13:00:00,105.31,105.44,104.86,104.86,36670.0,93.1062,93.2211,92.7083,92.7083,36670.0
2022-06-08 13:30:00,104.8,105.14,104.6,104.79,22851.0,92.6553,92.9559,92.4784,92.6464,22851.0
2022-06-08 14:00:00,104.84,104.84,104.46,104.56,11672.0,92.6906,92.6906,92.3547,92.4431,11672.0
2022-06-08 14:30:00,104.57,104.7,104.41,104.59,16501.0,92.4519,92.5669,92.3105,92.4696,16501.0
2022-06-08 15:00:00,104.55,104.82,104.42,104.77,26412.0,92.4342,92.6729,92.3193,92.6287,26412.0
2022-06-08 15:30:00,104.79,105.15,104.76,105.09,106381.0,92.6464,92.9647,92.6199,92.9117,106381.0
2022-06-09 09:30:00,104.68,105.15,104.46,105.09,64361.0,92.5492,92.9647,92.3547,92.9117,64361.0
2022-06-09 10:00:00,105.05,105.13,104.4,104.69,28373.0,92.8763,92.947,92.3016,92.558,28373.0
2022-06-09 10:30:00,104.7,104.76,104.41,104.49,22113.0,92.5669,92.6199,92.3105,92.3812,22113.0
2022-06-09 11:00:00,104.44,104.46,104.09,104.1,14229.0,92.337,92.3547,92.0275,92.0364,14229.0
2022-06-09 11:30:00,104.09,104.5,104.04,104.39,25968.0,92.0275,92.39,91.9833,92.2928,25968.0
2022-06-09 12:00:00,104.4,104.4,104.07,104.15,21601.0,92.3016,92.3016,92.0099,92.0806,21601.0
2022-06-09 12:30:00,104.21,104.35,104.14,104.34,12900.0,92.1336,92.2574,92.0717,92.2486,12900.0
2022-06-09 13:00:00,104.33,104.44,104.08,104.09,11170.0,92.2397,92.337,92.0187,92.0275,11170.0
2022-06-09 13:30:00,104.08,104.33,103.99,104.32,19228.0,92.0187,92.2397,91.9391,92.2309,19228.0
2022-06-09 14:00:00,104.3,104.3,104.08,104.09,20041.0,92.2132,92.2132,92.0187,92.0275,20041.0
2022-06-09 14:30:00,104.08,104.08,103.61,103.62,22089.0,92.0187,92.0187,91.6032,91.612,22089.0
2022-06-09 15:00:00,103.61,103.66,103.33,103.53,57349.0,91.6032,91.6474,91.3556,91.5324,57349.0
2022-06-09 15:30:00,103.52,103.58,103.05,103.1,252926.0,91.5236,91.5766,91.1081,91.1523,252926.0
2022-06-10 09:30:00,101.33,101.48,100.92,101.1,87771.0,89.5874,89.72,89.2249,89.384,87771.0
2022-06-10 10:00:00,101.12,101.12,100.2,100.33,54029.0,89.4017,89.4017,88.5883,88.7033,54029.0
2022-06-10 10:30:00,100.31,100.72,100.31,100.46,27248.0,88.6856,89.0481,88.6856,88.8182,27248.0
2022-06-10 11:00:00,100.45,100.5,100.15,100.19,39578.0,88.8094,88.8536,88.5441,88.5795,39578.0
2022-06-10 11:30:00,100.16,100.37,100.0,100.35,30852.0,88.553,88.7386,88.4115,88.721,30852.0
2022-06-10 12:00:00,100.41,100.51,100.03,100.08,20599.0,88.774,88.8624,88.438,88.4822,20599.0
2022-06-10 12:30:00,100.16,100.24,99.98,100.16,22180.0,88.553,88.6237,88.3938,88.553,22180.0
2022-06-10 13:00:00,100.16,100.56,100.04,100.56,23301.0,88.553,88.9066,88.4469,88.9066,23301.0
2022-06-10 13:30:00,100.55,100.71,100.29,100.5,31076.0,88.8978,89.0392,88.6679,88.8536,31076.0
2022-06-10 14:00:00,100.45,100.85,100.35,100.56,15135.0,88.8094,89.163,88.721,88.9066,15135.0
2022-06-10 14:30:00,100.64,101.01,100.52,101.01,19595.0,88.9773,89.3045,88.8713,89.3045,19595.0
2022-06-10 15:00:00,100.99,101.1,100.64,100.99,47592.0,89.2868,89.384,88.9773,89.2868,47592.0
2022-06-10 15:30:00,100.98,100.98,100.36,100.62,259340.0,89.2779,89.2779,88.7298,88.9597,259340.0
2022-06-13 09:30:00,98.47,99.03,98.39,98.68,112414.0,87.0588,87.5539,86.9881,87.2445,112414.0
2022-06-13 10:00:00,98.7,98.97,98.27,98.56,64725.0,87.2622,87.5009,86.882,87.1384,64725.0
2022-06-13 10:30:00,98.57,98.7,98.19,98.19,40846.0,87.1472,87.2622,86.8113,86.8113,40846.0
2022-06-13 11:00:00,98.18,98.57,97.88,98.38,44625.0,86.8024,87.1472,86.5372,86.9792,44625.0
2022-06-13 11:30:00,98.35,98.67,98.18,98.52,29369.0,86.9527,87.2356,86.8024,87.103,29369.0
2022-06-13 12:00:00,98.59,98.74,98.44,98.59,26868.0,87.1649,87.2975,87.0323,87.1649,26868.0
2022-06-13 12:30:00,98.59,99.01,98.51,98.53,28531.0,87.1649,87.5362,87.0942,87.1119,28531.0
2022-06-13 13:00:00,98.52,98.66,98.43,98.46,23203.0,87.103,87.2268,87.0235,87.05,23203.0
2022-06-13 13:30:00,98.46,99.03,98.33,98.81,43863.0,87.05,87.5539,86.935,87.3594,43863.0
2022-06-13 14:00:00,98.82,98.82,98.43,98.57,28321.0,87.3683,87.3683,87.0235,87.1472,28321.0
2022-06-13 14:30:00,98.53,98.8,98.4,98.52,19264.0,87.1119,87.3506,86.9969,87.103,19264.0
2022-06-13 15:00:00,98.4,98.74,98.08,98.11,60665.0,86.9969,87.2975,86.714,86.7405,60665.0
2022-06-13 15:30:00,98.07,98.47,97.81,98.29,301073.0,86.7052,87.0588,86.4753,86.8997,301073.0
2022-06-14 09:30:00,98.3,98.55,97.74,98.46,68769.0,86.9085,87.1295,86.4134,87.05,68769.0
2022-06-14 10:00:00,98.47,98.58,97.54,97.54,77177.0,87.0588,87.1561,86.2366,86.2366,77177.0
2022-06-14 10:30:00,97.57,97.86,97.23,97.54,30290.0,86.2631,86.5195,85.9625,86.2366,30290.0
2022-06-14 11:00:00,97.57,97.63,96.96,97.29,40343.0,86.2631,86.3162,85.7238,86.0156,40343.0
2022-06-14 11:30:00,97.28,97.3,96.98,97.25,31866.0,86.0067,86.0244,85.7415,85.9802,31866.0
2022-06-14 12:00:00,97.18,97.18,96.88,96.97,38883.0,85.9183,85.9183,85.6531,85.7326,38883.0
2022-06-14 12:30:00,96.97,96.99,96.7,96.83,16298.0,85.7326,85.7503,85.4939,85.6089,16298.0
2022-06-14 13:00:00,96.9,97.52,96.8,97.05,52048.0,85.6708,86.2189,85.5823,85.8034,52048.0
2022-06-14 13:30:00,97.02,97.04,96.44,96.58,32538.0,85.7768,85.7945,85.2641,85.3878,32538.0
2022-06-14 14:00:00,96.61,96.84,96.59,96.76,23406.0,85.4144,85.6177,85.3967,85.547,23406.0
2022-06-14 14:30:00,96.75,96.88,96.65,96.86,33803.0,85.5381,85.6531,85.4497,85.6354,33803.0
2022-06-14 15:00:00,96.87,96.99,96.56,96.86,80283.0,85.6442,85.7503,85.3702,85.6354,80283.0
2022-06-14 15:30:00,96.87,97.44,96.86,97.26,226812.0,85.6442,86.1482,85.6354,85.989,226812.0
2022-06-15 09:30:00,97.51,98.04,97.19,97.91,91607.0,86.2101,86.6786,85.9271,86.5637,91607.0
2022-06-15 10:00:00,97.91,97.96,97.56,97.76,53858.0,86.5637,86.6079,86.2543,86.4311,53858.0
2022-06-15 10:30:00,97.72,97.74,97.28,97.52,25844.0,86.3957,86.4134,86.0067,86.2189,25844.0
2022-06-15 11:00:00,97.53,97.57,97.05,97.22,31614.0,86.2277,86.2631,85.8034,85.9537,31614.0
2022-06-15 11:30:00,97.1,97.42,97.1,97.27,19034.0,85.8476,86.1305,85.8476,85.9979,19034.0
2022-06-15 12:00:00,97.26,97.38,97.2,97.27,24698.0,85.989,86.0951,85.936,85.9979,24698.0
2022-06-15 12:30:00,97.3,97.35,96.92,96.94,24322.0,86.0244,86.0686,85.6884,85.7061,24322.0
2022-06-15 13:00:00,96.98,97.3,96.97,97.27,16115.0,85.7415,86.0244,85.7326,85.9979,16115.0
2022-06-15 13:30:00,97.25,97.64,97.25,97.61,21972.0,85.9802,86.325,85.9802,86.2985,21972.0
2022-06-15 14:00:00,97.55,97.8,96.87,96.91,77418.0,86.2454,86.4665,85.6442,85.6796,77418.0
2022-06-15 14:30:00,96.92,98.17,96.46,97.72,118536.0,85.6884,86.7936,85.2817,86.3957,118536.0
2022-06-15 15:00:00,97.71,99.07,97.71,99.07,84537.0,86.3869,87.5893,86.3869,87.5893,84537.0
2022-06-15 15:30:00,99.05,99.25,98.13,98.16,184873.0,87.5716,87.7484,86.7582,86.7847,184873.0
2022-06-16 09:30:00,96.68,97.03,95.9,95.95,75708.0,85.4762,85.7857,84.7866,84.8308,75708.0
2022-06-16 10:00:00,95.92,95.95,95.3,95.62,55585.0,84.8043,84.8308,84.2562,84.5391,55585.0
2022-06-16 10:30:00,95.59,95.59,95.11,95.31,42116.0,84.5126,84.5126,84.0882,84.265,42116.0
2022-06-16 11:00:00,95.33,96.24,95.32,96.12,46098.0,84.2827,85.0872,84.2739,84.9811,46098.0
2022-06-16 11:30:00,96.13,96.33,95.8,96.32,32630.0,84.99,85.1668,84.6982,85.158,32630.0
2022-06-16 12:00:00,96.35,96.59,96.26,96.58,60870.0,85.1845,85.3967,85.1049,85.3878,60870.0
2022-06-16 12:30:00,96.63,96.89,96.48,96.82,32957.0,85.432,85.6619,85.2994,85.6,32957.0
2022-06-16 13:00:00,96.84,97.04,96.73,97.03,25712.0,85.6177,85.7945,85.5205,85.7857,25712.0
2022-06-16 13:30:00,97.01,97.1,96.7,96.74,35802.0,85.768,85.8476,85.4939,85.5293,35802.0
2022-06-16 14:00:00,96.69,96.71,96.28,96.47,29616.0,85.4851,85.5028,85.1226,85.2906,29616.0
2022-06-16 14:30:00,96.46,96.51,96.15,96.24,52700.0,85.2817,85.3259,85.0077,85.0872,52700.0
2022-06-16 15:00:00,96.22,96.54,96.22,96.48,49995.0,85.0696,85.3525,85.0696,85.2994,49995.0
2022-06-16 15:30:00,96.45,96.51,96.04,96.47,231729.0,85.2729,85.3259,84.9104,85.2906,231729.0
2022-06-17 09:30:00,95.92,96.56,95.86,96.26,70066.0,84.8043,85.3702,84.7513,85.1049,70066.0
2022-06-17 10:00:00,96.29,96.33,95.16,95.25,57766.0,85.1314,85.1668,84.1324,84.212,57766.0
2022-06-17 10:30:00,95.25,95.46,94.94,95.45,65286.0,84.212,84.3976,83.9379,84.3888,65286.0
2022-06-17 11:00:00,95.47,95.94,95.33,95.65,31137.0,84.4065,84.822,84.2827,84.5656,31137.0
2022-06-17 11:30:00,95.67,95.86,95.35,95.4,24853.0,84.5833,84.7513,84.3004,84.3446,24853.0
2022-06-17 12:00:00,95.34,95.68,95.12,95.62,18380.0,84.2915,84.5921,84.097,84.5391,18380.0
2022-06-17 12:30:00,95.57,95.77,95.3,95.71,38204.0,84.4949,84.6717,84.2562,84.6187,38204.0
2022-06-17 13:00:00,95.73,96.23,95.69,95.93,24835.0,84.6363,85.0784,84.601,84.8132,24835.0
2022-06-17 13:30:00,95.97,96.18,95.86,96.06,18027.0,84.8485,85.0342,84.7513,84.9281,18027.0
2022-06-17 14:00:00,96.13,96.53,96.11,96.31,20606.0,84.99,85.3436,84.9723,85.1491,20606.0
2022-06-17 14:30:00,96.28,96.55,96.23,96.29,24999.0,85.1226,85.3613,85.0784,85.1314,24999.0
2022-06-17 15:00:00,96.32,96.55,96.03,96.28,46779.0,85.158,85.3613,84.9016,85.1226,46779.0
2022-06-17 15:30:00,96.3,96.3,95.56,95.59,182319.0,85.1403,85.1403,84.486,84.5126,182319.0
2022-06-21 09:30:00,97.67,98.09,97.5,98.09,51774.0,86.3515,86.7229,86.2012,86.7229,51774.0
2022-06-21 10:00:00,98.08,98.15,97.68,97.72,48070.0,86.714,86.7759,86.3604,86.3957,48070.0
2022-06-21 10:30:00,97.73,98.03,97.61,97.87,37990.0,86.4046,86.6698,86.2985,86.5283,37990.0
2022-06-21 11:00:00,97.86,97.93,97.57,97.82,29335.0,86.5195,86.5814,86.2631,86.4841,29335.0
2022-06-21 11:30:00,97.82,98.02,97.73,97.9,37319.0,86.4841,86.661,86.4046,86.5549,37319.0
2022-06-21 12:00:00,97.89,98.01,97.76,97.97,29101.0,86.546,86.6521,86.4311,86.6168,29101.0
2022-06-21 12:30:00,97.96,98.24,97.89,98.24,27826.0,86.6079,86.8555,86.546,86.8555,27826.0
2022-06-21 13:00:00,98.23,98.3,98.0,98.0,32027.0,86.8466,86.9085,86.6433,86.6433,32027.0
2022-06-21 13:30:00,97.98,98.05,97.75,97.77,24693.0,86.6256,86.6875,86.4223,86.4399,24693.0
2022-06-21 14:00:00,97.76,97.92,97.7,97.81,22289.0,86.4311,86.5726,86.378,86.4753,22289.0
2022-06-21 14:30:00,97.81,97.84,97.48,97.82,28088.0,86.4753,86.5018,86.1835,86.4841,28088.0
2022-06-21 15:00:00,97.84,98.05,97.82,97.98,37496.0,86.5018,86.6875,86.4841,86.6256,37496.0
2022-06-21 15:30:00,97.96,98.08,97.75,97.82,196507.0,86.6079,86.714,86.4223,86.4841,196507.0
2022-06-22 09:30:00,96.84,96.84,96.12,96.59,76194.0,85.6177,85.6177,84.9811,85.3967,76194.0
2022-06-22 10:00:00,96.56,96.95,96.26,96.85,35458.0,85.3702,85.715,85.1049,85.6265,35458.0
2022-06-22 10:30:00,96.89,97.12,96.79,97.01,43562.0,85.6619,85.8653,85.5735,85.768,43562.0
2022-06-22 11:00:00,96.95,97.27,96.81,97.19,53188.0,85.715,85.9979,85.5912,85.9271,53188.0
2022-06-22 11:30:00,97.25,97.33,96.73,96.73,80090.0,85.9802,86.0509,85.5205,85.5205,80090.0
2022-06-22 12:00:00,96.73,97.08,96.67,97.07,37341.0,85.5205,85.8299,85.4674,85.8211,37341.0
2022-06-22 12:30:00,97.01,97.08,96.94,97.0,21297.0,85.768,85.8299,85.7061,85.7592,21297.0
2022-06-22 13:00:00,96.88,97.22,96.84,97.21,26534.0,85.6531,85.9537,85.6177,85.9448,26534.0
2022-06-22 13:30:00,97.21,97.25,97.07,97.15,44999.0,85.9448,85.9802,85.8211,85.8918,44999.0
2022-06-22 14:00:00,97.13,97.5,97.09,97.34,124318.0,85.8741,86.2012,85.8387,86.0598,124318.0
2022-06-22 14:30:00,97.32,97.43,97.26,97.35,32519.0,86.0421,86.1393,85.989,86.0686,32519.0
2022-06-22 15:00:00,97.36,97.39,97.19,97.21,43949.0,86.0774,86.104,85.9271,85.9448,43949.0
2022-06-22 15:30:00,97.19,97.26,96.71,96.71,200558.0,85.9271,85.989,85.5028,85.5028,200558.0
2022-06-23 09:30:00,96.48,96.72,96.03,96.3,46965.0,85.2994,85.5116,84.9016,85.1403,46965.0
2022-06-23 10:00:00,96.29,96.38,95.47,95.59,38425.0,85.1314,85.211,84.4065,84.5126,38425.0
2022-06-23 10:30:00,95.59,95.98,95.53,95.71,42980.0,84.5126,84.8574,84.4595,84.6187,42980.0
2022-06-23 11:00:00,95.67,95.85,95.44,95.45,27413.0,84.5833,84.7424,84.3799,84.3888,27413.0
2022-06-23 11:30:00,95.49,95.51,94.48,94.58,46746.0,84.4242,84.4418,83.5312,83.6196,46746.0
2022-06-23 12:00:00,94.62,94.87,94.23,94.67,60616.0,83.655,83.876,83.3102,83.6992,60616.0
2022-06-23 12:30:00,94.7,94.75,94.43,94.61,54144.0,83.7257,83.7699,83.487,83.6461,54144.0
2022-06-23 13:00:00,94.63,94.87,94.58,94.64,35681.0,83.6638,83.876,83.6196,83.6727,35681.0
2022-06-23 13:30:00,94.64,94.79,94.53,94.66,28561.0,83.6727,83.8053,83.5754,83.6903,28561.0
2022-06-23 14:00:00,94.72,94.84,94.52,94.83,19870.0,83.7434,83.8495,83.5666,83.8406,19870.0
2022-06-23 14:30:00,94.84,95.07,94.84,94.99,29630.0,83.8495,84.0528,83.8495,83.9821,29630.0
2022-06-23 15:00:00,95.01,95.12,94.92,95.02,42120.0,83.9998,84.097,83.9202,84.0086,42120.0
2022-06-23 15:30:00,95.01,95.19,94.76,95.01,208904.0,83.9998,84.1589,83.7787,83.9998,208904.0
2022-06-24 09:30:00,95.5,95.87,95.31,95.75,118479.0,84.433,84.7601,84.265,84.654,118479.0
2022-06-24 10:00:00,95.75,96.58,95.75,96.3,67360.0,84.654,85.3878,84.654,85.1403,67360.0
2022-06-24 10:30:00,96.31,96.65,96.3,96.32,30739.0,85.1491,85.4497,85.1403,85.158,30739.0
2022-06-24 11:00:00,96.31,96.5,96.25,96.43,82274.0,85.1491,85.3171,85.0961,85.2552,82274.0
2022-06-24 11:30:00,96.54,96.76,96.28,96.34,27437.0,85.3525,85.547,85.1226,85.1756,27437.0
2022-06-24 12:00:00,96.35,96.44,95.96,95.96,84237.0,85.1845,85.2641,84.8397,84.8397,84237.0
2022-06-24 12:30:00,95.95,96.06,95.85,96.01,37031.0,84.8308,84.9281,84.7424,84.8839,37031.0
2022-06-24 13:00:00,95.99,96.27,95.99,96.27,47194.0,84.8662,85.1138,84.8662,85.1138,47194.0
2022-06-24 13:30:00,96.31,96.35,96.22,96.27,24036.0,85.1491,85.1845,85.0696,85.1138,24036.0
2022-06-24 14:00:00,96.23,96.51,96.23,96.34,34603.0,85.0784,85.3259,85.0784,85.1756,34603.0
2022-06-24 14:30:00,96.36,96.42,96.2,96.26,30261.0,85.1933,85.2464,85.0519,85.1049,30261.0
2022-06-24 15:00:00,96.25,96.41,96.24,96.34,53282.0,85.0961,85.2375,85.0872,85.1756,53282.0
2022-06-24 15:30:00,96.34,96.5,96.2,96.5,204141.0,85.1756,85.3171,85.0519,85.3171,204141.0
2022-06-27 09:30:00,96.9,96.9,96.14,96.15,66196.0,85.6708,85.6708,84.9988,85.0077,66196.0
2022-06-27 10:00:00,96.2,96.57,96.07,96.39,36626.0,85.0519,85.379,84.9369,85.2199,36626.0
2022-06-27 10:30:00,96.33,97.2,96.27,97.14,21647.0,85.1668,85.936,85.1138,85.8829,21647.0
2022-06-27 11:00:00,97.12,97.48,96.98,97.38,25579.0,85.8653,86.1835,85.7415,86.0951,25579.0
2022-06-27 11:30:00,97.39,97.48,97.29,97.41,24467.0,86.104,86.1835,86.0156,86.1217,24467.0
2022-06-27 12:00:00,97.41,97.42,97.18,97.21,26617.0,86.1217,86.1305,85.9183,85.9448,26617.0
2022-06-27 12:30:00,97.21,97.38,97.09,97.38,18564.0,85.9448,86.0951,85.8387,86.0951,18564.0
2022-06-27 13:00:00,97.39,97.4,97.05,97.08,13756.0,86.104,86.1128,85.8034,85.8299,13756.0
2022-06-27 13:30:00,97.07,97.08,96.88,97.04,18190.0,85.8211,85.8299,85.6531,85.7945,18190.0
2022-06-27 14:00:00,97.02,97.19,96.88,96.88,54806.0,85.7768,85.9271,85.6531,85.6531,54806.0
2022-06-27 14:30:00,96.88,97.12,96.88,96.95,47280.0,85.6531,85.8653,85.6531,85.715,47280.0
2022-06-27 15:00:00,96.93,97.1,96.64,97.08,87735.0,85.6973,85.8476,85.4409,85.8299,87735.0
2022-06-27 15:30:00,97.06,97.08,96.75,96.87,204462.0,85.8122,85.8299,85.5381,85.6442,204462.0
2022-06-28 09:30:00,97.6,98.61,97.57,98.6,54104.0,86.2896,87.1826,86.2631,87.1737,54104.0
2022-06-28 10:00:00,98.61,98.73,98.1,98.38,36774.0,87.1826,87.2887,86.7317,86.9792,36774.0
2022-06-28 10:30:00,98.41,98.41,97.71,97.81,39416.0,87.0058,87.0058,86.3869,86.4753,39416.0
2022-06-28 11:00:00,97.81,97.95,97.33,97.4,42630.0,86.4753,86.5991,86.0509,86.1128,42630.0
2022-06-28 11:30:00,97.38,97.51,97.17,97.28,54426.0,86.0951,86.2101,85.9095,86.0067,54426.0
2022-06-28 12:00:00,97.27,97.72,97.15,97.72,29475.0,85.9979,86.3957,85.8918,86.3957,29475.0
2022-06-28 12:30:00,97.7,97.8,97.54,97.73,23089.0,86.378,86.4665,86.2366,86.4046,23089.0
2022-06-28 13:00:00,97.69,97.7,97.17,97.43,23177.0,86.3692,86.378,85.9095,86.1393,23177.0
2022-06-28 13:30:00,97.5,97.54,97.27,97.53,23415.0,86.2012,86.2366,85.9979,86.2277,23415.0
2022-06-28 14:00:00,97.51,97.6,97.12,97.18,20841.0,86.2101,86.2896,85.8653,85.9183,20841.0
2022-06-28 14:30:00,97.12,97.16,96.9,97.06,31973.0,85.8653,85.9006,85.6708,85.8122,31973.0
2022-06-28 15:00:00,97.04,97.39,97.0,97.28,68707.0,85.7945,86.104,85.7592,86.0067,68707.0
2022-06-28 15:30:00,97.28,97.44,97.13,97.31,146092.0,86.0067,86.1482,85.8741,86.0332,146092.0
2022-06-29 09:30:00,97.54,98.32,97.33,97.77,92228.0,86.2366,86.9262,86.0509,86.4399,92228.0
2022-06-29 10:00:00,97.79,98.05,97.61,97.88,43880.0,86.4576,86.6875,86.2985,86.5372,43880.0
2022-06-29 10:30:00,97.94,98.05,97.71,97.82,43384.0,86.5902,86.6875,86.3869,86.4841,43384.0
2022-06-29 11:00:00,97.81,97.85,97.28,97.35,38846.0,86.4753,86.5107,86.0067,86.0686,38846.0
2022-06-29 11:30:00,97.36,97.77,97.36,97.77,37132.0,86.0774,86.4399,86.0774,86.4399,37132.0
2022-06-29 12:00:00,97.84,97.84,97.38,97.38,24021.0,86.5018,86.5018,86.0951,86.0951,24021.0
2022-06-29 12:30:00,97.38,97.43,97.26,97.34,24969.0,86.0951,86.1393,85.989,86.0598,24969.0
2022-06-29 13:00:00,97.31,97.38,97.13,97.27,24273.0,86.0332,86.0951,85.8741,85.9979,24273.0
2022-06-29 13:30:00,97.25,97.41,97.1,97.32,23745.0,85.9802,86.1217,85.8476,86.0421,23745.0
2022-06-29 14:00:00,97.32,97.54,97.31,97.53,17073.0,86.0421,86.2366,86.0332,86.2277,17073.0
2022-06-29 14:30:00,97.54,97.54,97.28,97.42,17047.0,86.2366,86.2366,86.0067,86.1305,17047.0
2022-06-29 15:00:00,97.41,97.89,97.38,97.89,49773.0,86.1217,86.546,86.0951,86.546,49773.0
2022-06-29 15:30:00,97.87,97.87,97.51,97.69,169803.0,86.5283,86.5283,86.2101,86.3692,169803.0
2022-06-30 09:30:00,96.68,96.68,95.63,95.86,76937.0,85.4762,85.4762,84.5479,84.7513,76937.0
2022-06-30 10:00:00,95.76,96.21,95.73,95.9,39649.0,84.6629,85.0607,84.6363,84.7866,39649.0
2022-06-30 10:30:00,95.91,96.29,95.81,96.23,36967.0,84.7955,85.1314,84.7071,85.0784,36967.0
2022-06-30 11:00:00,96.21,96.57,95.93,96.43,38424.0,85.0607,85.379,84.8132,85.2552,38424.0
2022-06-30 11:30:00,96.45,96.6,96.28,96.45,26863.0,85.2729,85.4055,85.1226,85.2729,26863.0
2022-06-30 12:00:00,96.37,96.81,96.2,96.81,34846.0,85.2022,85.5912,85.0519,85.5912,34846.0
2022-06-30 12:30:00,96.86,97.0,96.58,96.82,29556.0,85.6354,85.7592,85.3878,85.6,29556.0
2022-06-30 13:00:00,96.8,97.0,96.44,96.47,26225.0,85.5823,85.7592,85.2641,85.2906,26225.0
2022-06-30 13:30:00,96.47,96.86,96.45,96.72,23718.0,85.2906,85.6354,85.2729,85.5116,23718.0
2022-06-30 14:00:00,96.74,96.88,96.47,96.62,73305.0,85.5293,85.6531,85.2906,85.4232,73305.0
2022-06-30 14:30:00,96.61,96.66,96.3,96.42,29748.0,85.4144,85.4586,85.1403,85.2464,29748.0
2022-06-30 15:00:00,96.41,96.49,96.08,96.4,38221.0,85.2375,85.3083,84.9458,85.2287,38221.0
2022-06-30 15:30:00,96.37,97.05,96.36,96.85,245551.0,85.2022,85.8034,85.1933,85.6265,245551.0
2022-07-01 09:30:00,96.42,97.42,96.31,97.12,19115.0,85.2464,86.1305,85.1491,85.8653,19115.0
2022-07-01 10:00:00,97.23,97.23,96.06,96.21,21344.0,85.9625,85.9625,84.9281,85.0607,21344.0
2022-07-01 10:30:00,96.18,96.31,96.01,96.26,37597.0,85.0342,85.1491,84.8839,85.1049,37597.0
2022-07-01 11:00:00,96.25,96.65,96.2,96.46,25414.0,85.0961,85.4497,85.0519,85.2817,25414.0
2022-07-01 11:30:00,96.48,96.77,96.4,96.44,25641.0,85.2994,85.5558,85.2287,85.2641,25641.0
2022-07-01 12:00:00,96.43,96.82,96.37,96.82,22153.0,85.2552,85.6,85.2022,85.6,22153.0
2022-07-01 12:30:00,96.79,96.9,96.65,96.69,23011.0,85.5735,85.6708,85.4497,85.4851,23011.0
2022-07-01 13:00:00,96.68,96.99,96.68,96.98,6120.0,85.4762,85.7503,85.4762,85.7415,6120.0
2022-07-01 13:30:00,97.0,97.26,96.89,97.21,20852.0,85.7592,85.989,85.6619,85.9448,20852.0
2022-07-01 14:00:00,97.21,97.42,97.0,97.27,38270.0,85.9448,86.1305,85.7592,85.9979,38270.0
2022-07-01 14:30:00,97.29,97.53,97.29,97.41,36567.0,86.0156,86.2277,86.0156,86.1217,36567.0
2022-07-01 15:00:00,97.42,97.63,97.26,97.58,37394.0,86.1305,86.3162,85.989,86.272,37394.0
2022-07-01 15:30:00,97.57,97.81,97.37,97.44,139652.0,86.2631,86.4753,86.0863,86.1482,139652.0
2022-07-05 09:30:00,96.16,96.5,95.34,95.48,83872.0,85.0165,85.3171,84.2915,84.4153,83872.0
2022-07-05 10:00:00,95.49,95.68,95.21,95.33,42601.0,84.4242,84.5921,84.1766,84.2827,42601.0
2022-07-05 10:30:00,95.3,95.69,95.02,95.07,51900.0,84.2562,84.601,84.0086,84.0528,51900.0
2022-07-05 11:00:00,95.06,95.11,94.58,94.67,54528.0,84.044,84.0882,83.6196,83.6992,54528.0
2022-07-05 11:30:00,94.56,94.73,94.36,94.62,35917.0,83.6019,83.7522,83.4251,83.655,35917.0
2022-07-05 12:00:00,94.64,94.98,94.54,94.98,19422.0,83.6727,83.9733,83.5842,83.9733,19422.0
2022-07-05 12:30:00,94.94,95.04,94.45,94.47,25061.0,83.9379,84.0263,83.5047,83.5224,25061.0
2022-07-05 13:00:00,94.46,94.64,94.28,94.52,27631.0,83.5135,83.6727,83.3544,83.5666,27631.0
2022-07-05 13:30:00,94.51,94.88,94.45,94.64,29555.0,83.5577,83.8848,83.5047,83.6727,29555.0
2022-07-05 14:00:00,94.68,95.03,94.63,94.97,29770.0,83.708,84.0175,83.6638,83.9644,29770.0
2022-07-05 14:30:00,94.99,95.2,94.93,94.98,58685.0,83.9821,84.1678,83.929,83.9733,58685.0
2022-07-05 15:00:00,94.97,95.77,94.9,95.7,66177.0,83.9644,84.6717,83.9025,84.6098,66177.0
2022-07-05 15:30:00,95.7,95.88,95.6,95.76,232441.0,84.6098,84.769,84.5214,84.6629,232441.0
2022-07-06 09:30:00,95.81,96.29,95.45,95.56,52575.0,84.7071,85.1314,84.3888,84.486,52575.0
2022-07-06 10:00:00,95.55,96.14,95.44,95.82,30844.0,84.4772,84.9988,84.3799,84.7159,30844.0
2022-07-06 10:30:00,95.8,95.95,95.31,95.48,29323.0,84.6982,84.8308,84.265,84.4153,29323.0
2022-07-06 11:00:00,95.46,95.46,95.19,95.32,33230.0,84.3976,84.3976,84.1589,84.2739,33230.0
2022-07-06 11:30:00,95.33,95.57,95.16,95.57,71427.0,84.2827,84.4949,84.1324,84.4949,71427.0
2022-07-06 12:00:00,95.55,95.55,95.19,95.22,18004.0,84.4772,84.4772,84.1589,84.1854,18004.0
2022-07-06 12:30:00,95.22,95.28,95.08,95.18,11696.0,84.1854,84.2385,84.0617,84.1501,11696.0
2022-07-06 13:00:00,95.2,95.43,95.2,95.25,20155.0,84.1678,84.3711,84.1678,84.212,20155.0
2022-07-06 13:30:00,95.27,95.63,95.21,95.55,47086.0,84.2296,84.5479,84.1766,84.4772,47086.0
2022-07-06 14:00:00,95.54,95.61,95.23,95.45,44608.0,84.4684,84.5302,84.1943,84.3888,44608.0
2022-07-06 14:30:00,95.54,95.92,95.46,95.84,45901.0,84.4684,84.8043,84.3976,84.7336,45901.0
2022-07-06 15:00:00,95.83,96.31,95.68,96.3,31516.0,84.7248,85.1491,84.5921,85.1403,31516.0
2022-07-06 15:30:00,96.28,96.45,96.16,96.25,145386.0,85.1226,85.2729,85.0165,85.0961,145386.0
2022-07-07 09:30:00,96.95,98.15,96.89,98.15,66447.0,85.715,86.7759,85.6619,86.7759,66447.0
2022-07-07 10:00:00,98.16,98.16,97.71,97.93,47073.0,86.7847,86.7847,86.3869,86.5814,47073.0
2022-07-07 10:30:00,97.95,98.3,97.64,98.1,48049.0,86.5991,86.9085,86.325,86.7317,48049.0
2022-07-07 11:00:00,98.12,98.43,98.12,98.26,43005.0,86.7494,87.0235,86.7494,86.8732,43005.0
2022-07-07 11:30:00,98.19,98.62,98.09,98.51,43065.0,86.8113,87.1914,86.7229,87.0942,43065.0
2022-07-07 12:00:00,98.49,98.69,98.45,98.51,43294.0,87.0765,87.2533,87.0411,87.0942,43294.0
2022-07-07 12:30:00,98.5,98.64,98.37,98.49,25905.0,87.0853,87.2091,86.9704,87.0765,25905.0
2022-07-07 13:00:00,98.5,98.76,98.5,98.64,26805.0,87.0853,87.3152,87.0853,87.2091,26805.0
2022-07-07 13:30:00,98.62,98.77,98.53,98.56,16603.0,87.1914,87.324,87.1119,87.1384,16603.0
2022-07-07 14:00:00,98.58,98.63,98.47,98.57,18094.0,87.1561,87.2003,87.0588,87.1472,18094.0
2022-07-07 14:30:00,98.54,98.6,98.33,98.44,32891.0,87.1207,87.1737,86.935,87.0323,32891.0
2022-07-07 15:00:00,98.44,98.56,98.26,98.28,38249.0,87.0323,87.1384,86.8732,86.8908,38249.0
2022-07-07 15:30:00,98.26,98.42,98.11,98.24,195748.0,86.8732,87.0146,86.7405,86.8555,195748.0
2022-07-08 09:30:00,98.24,98.69,97.93,98.14,54671.0,86.8555,87.2533,86.5814,86.7671,54671.0
2022-07-08 10:00:00,98.04,98.61,97.91,98.5,30632.0,86.6786,87.1826,86.5637,87.0853,30632.0
2022-07-08 10:30:00,98.54,98.94,98.49,98.92,22626.0,87.1207,87.4743,87.0765,87.4567,22626.0
2022-07-08 11:00:00,98.95,99.15,98.91,98.94,36519.0,87.4832,87.66,87.4478,87.4743,36519.0
2022-07-08 11:30:00,98.93,98.97,98.72,98.86,16584.0,87.4655,87.5009,87.2798,87.4036,16584.0
2022-07-08 12:00:00,98.87,98.87,98.4,98.42,22125.0,87.4125,87.4125,86.9969,87.0146,22125.0
2022-07-08 12:30:00,98.38,98.42,98.16,98.37,20942.0,86.9792,87.0146,86.7847,86.9704,20942.0
2022-07-08 13:00:00,98.29,98.42,98.18,98.41,20524.0,86.8997,87.0146,86.8024,87.0058,20524.0
2022-07-08 13:30:00,98.42,98.52,98.29,98.44,12472.0,87.0146,87.103,86.8997,87.0323,12472.0
2022-07-08 14:00:00,98.45,98.54,98.39,98.46,13806.0,87.0411,87.1207,86.9881,87.05,13806.0
2022-07-08 14:30:00,98.45,98.59,98.27,98.41,15220.0,87.0411,87.1649,86.882,87.0058,15220.0
2022-07-08 15:00:00,98.35,98.63,98.31,98.49,23365.0,86.9527,87.2003,86.9174,87.0765,23365.0
2022-07-08 15:30:00,98.46,98.51,98.3,98.43,165120.0,87.05,87.0942,86.9085,87.0235,165120.0
2022-07-11 09:30:00,97.75,97.89,97.02,97.64,78146.0,86.4223,86.546,85.7768,86.325,78146.0
2022-07-11 10:00:00,97.62,97.79,97.24,97.36,43509.0,86.3073,86.4576,85.9714,86.0774,43509.0
2022-07-11 10:30:00,97.36,97.64,97.31,97.44,34063.0,86.0774,86.325,86.0332,86.1482,34063.0
2022-07-11 11:00:00,97.43,97.66,97.42,97.61,76790.0,86.1393,86.3427,86.1305,86.2985,76790.0
2022-07-11 11:30:00,97.6,97.79,97.47,97.75,44384.0,86.2896,86.4576,86.1747,86.4223,44384.0
2022-07-11 12:00:00,97.78,97.83,97.61,97.76,27558.0,86.4488,86.493,86.2985,86.4311,27558.0
2022-07-11 12:30:00,97.74,97.9,97.71,97.87,28406.0,86.4134,86.5549,86.3869,86.5283,28406.0
2022-07-11 13:00:00,97.86,98.08,97.8,98.06,24433.0,86.5195,86.714,86.4665,86.6963,24433.0
2022-07-11 13:30:00,98.05,98.2,97.99,98.12,25669.0,86.6875,86.8201,86.6344,86.7494,25669.0
2022-07-11 14:00:00,98.11,98.11,97.9,98.0,39700.0,86.7405,86.7405,86.5549,86.6433,39700.0
2022-07-11 14:30:00,97.98,98.18,97.97,97.99,37478.0,86.6256,86.8024,86.6168,86.6344,37478.0
2022-07-11 15:00:00,98.0,98.01,97.72,97.83,72989.0,86.6433,86.6521,86.3957,86.493,72989.0
2022-07-11 15:30:00,97.86,98.03,97.75,97.94,219067.0,86.5195,86.6698,86.4223,86.5902,219067.0
2022-07-12 09:30:00,97.38,98.39,97.18,98.25,67337.0,86.0951,86.9881,85.9183,86.8643,67337.0
2022-07-12 10:00:00,98.28,98.38,97.95,98.2,37378.0,86.8908,86.9792,86.5991,86.8201,37378.0
2022-07-12 10:30:00,98.22,98.67,98.22,98.47,36953.0,86.8378,87.2356,86.8378,87.0588,36953.0
2022-07-12 11:00:00,98.46,98.62,98.32,98.55,42990.0,87.05,87.1914,86.9262,87.1295,42990.0
2022-07-12 11:30:00,98.59,98.71,98.48,98.71,32379.0,87.1649,87.271,87.0677,87.271,32379.0
2022-07-12 12:00:00,98.73,98.73,98.4,98.65,29270.0,87.2887,87.2887,86.9969,87.218,29270.0
2022-07-12 12:30:00,98.65,98.82,98.63,98.81,30849.0,87.218,87.3683,87.2003,87.3594,30849.0
2022-07-12 13:00:00,98.81,98.86,98.55,98.74,36666.0,87.3594,87.4036,87.1295,87.2975,36666.0
2022-07-12 13:30:00,98.73,98.89,98.68,98.87,16232.0,87.2887,87.4301,87.2445,87.4125,16232.0
2022-07-12 14:00:00,98.88,99.01,98.79,99.0,24816.0,87.4213,87.5362,87.3417,87.5274,24816.0
2022-07-12 14:30:00,99.02,99.06,98.54,98.6,35765.0,87.5451,87.5804,87.1207,87.1737,35765.0
2022-07-12 15:00:00,98.59,98.59,97.92,97.93,45347.0,87.1649,87.1649,86.5726,86.5814,45347.0
2022-07-12 15:30:00,97.93,98.15,97.71,98.08,222874.0,86.5814,86.7759,86.3869,86.714,222874.0
2022-07-13 09:30:00,97.47,97.55,96.73,96.95,108695.0,86.1747,86.2454,85.5205,85.715,108695.0
2022-07-13 10:00:00,96.97,97.36,95.95,96.15,110332.0,85.7326,86.0774,84.8308,85.0077,110332.0
2022-07-13 10:30:00,96.14,97.17,96.13,97.04,65730.0,84.9988,85.9095,84.99,85.7945,65730.0
2022-07-13 11:00:00,97.04,97.56,96.82,97.16,54204.0,85.7945,86.2543,85.6,85.9006,54204.0
2022-07-13 11:30:00,97.16,97.47,96.97,97.3,26651.0,85.9006,86.1747,85.7326,86.0244,26651.0
2022-07-13 12:00:00,97.28,97.68,97.24,97.64,25721.0,86.0067,86.3604,85.9714,86.325,25721.0
2022-07-13 12:30:00,97.63,97.68,97.41,97.46,13932.0,86.3162,86.3604,86.1217,86.1659,13932.0
2022-07-13 13:00:00,97.48,97.6,97.28,97.39,40437.0,86.1835,86.2896,86.0067,86.104,40437.0
2022-07-13 13:30:00,97.42,97.43,97.08,97.26,49005.0,86.1305,86.1393,85.8299,85.989,49005.0
2022-07-13 14:00:00,97.25,97.3,96.93,97.27,32058.0,85.9802,86.0244,85.6973,85.9979,32058.0
2022-07-13 14:30:00,97.35,97.51,97.24,97.44,22075.0,86.0686,86.2101,85.9714,86.1482,22075.0
2022-07-13 15:00:00,97.41,97.54,97.24,97.53,24645.0,86.1217,86.2366,85.9714,86.2277,24645.0
2022-07-13 15:30:00,97.55,97.63,97.35,97.41,210352.0,86.2454,86.3162,86.0686,86.1217,210352.0
2022-07-14 09:30:00,95.03,95.09,93.0,93.4,160691.0,84.0175,84.0705,82.2227,82.5764,160691.0
2022-07-14 10:00:00,93.37,93.38,92.61,92.89,146363.0,82.5498,82.5587,81.8779,82.1255,146363.0
2022-07-14 10:30:00,93.0,93.32,92.91,93.1,116098.0,82.2227,82.5056,82.1431,82.3111,116098.0
2022-07-14 11:00:00,93.08,93.44,93.03,93.23,178251.0,82.2934,82.6117,82.2492,82.4261,178251.0
2022-07-14 11:30:00,93.25,93.61,92.78,93.38,87157.0,82.4437,82.762,82.0282,82.5587,87157.0
2022-07-14 12:00:00,93.38,93.45,92.84,92.84,49734.0,82.5587,82.6206,82.0812,82.0812,49734.0
2022-07-14 12:30:00,92.82,92.93,92.1,92.21,65568.0,82.0636,82.1608,81.427,81.5243,65568.0
2022-07-14 13:00:00,92.2,92.2,91.7,92.0,92921.0,81.5154,81.5154,81.0734,81.3386,92921.0
2022-07-14 13:30:00,91.94,92.09,91.55,91.97,75963.0,81.2855,81.4182,80.9407,81.3121,75963.0
2022-07-14 14:00:00,91.95,92.42,91.95,92.09,78726.0,81.2944,81.7099,81.2944,81.4182,78726.0
2022-07-14 14:30:00,92.11,92.26,91.87,91.98,64395.0,81.4358,81.5685,81.2237,81.3209,64395.0
2022-07-14 15:00:00,92.0,92.09,91.62,91.68,111567.0,81.3386,81.4182,81.0026,81.0557,111567.0
2022-07-14 15:30:00,91.67,91.69,90.93,91.09,561422.0,81.0468,81.0645,80.3926,80.534,561422.0
2022-07-15 09:30:00,92.2,92.4,90.95,91.02,134917.0,81.5154,81.6922,80.4103,80.4722,134917.0
2022-07-15 10:00:00,91.0,92.26,91.0,92.18,112891.0,80.4545,81.5685,80.4545,81.4977,112891.0
2022-07-15 10:30:00,92.16,92.45,92.02,92.25,64607.0,81.48,81.7364,81.3563,81.5596,64607.0
2022-07-15 11:00:00,92.22,92.25,91.84,91.9,75586.0,81.5331,81.5596,81.1971,81.2502,75586.0
2022-07-15 11:30:00,91.88,91.89,91.4,91.5,55051.0,81.2325,81.2413,80.8081,80.8965,55051.0
2022-07-15 12:00:00,91.48,91.7,91.48,91.55,40408.0,80.8789,81.0734,80.8789,80.9407,40408.0
2022-07-15 12:30:00,91.54,91.56,91.13,91.17,47212.0,80.9319,80.9496,80.5694,80.6048,47212.0
2022-07-15 13:00:00,91.18,91.36,91.13,91.23,71852.0,80.6136,80.7728,80.5694,80.6578,71852.0
2022-07-15 13:30:00,91.23,91.48,91.19,91.28,62257.0,80.6578,80.8789,80.6225,80.702,62257.0
2022-07-15 14:00:00,91.29,91.41,91.12,91.14,63386.0,80.7109,80.817,80.5606,80.5783,63386.0
2022-07-15 14:30:00,91.13,91.43,91.07,91.4,50123.0,80.5694,80.8346,80.5164,80.8081,50123.0
2022-07-15 15:00:00,91.4,91.4,91.01,91.14,77281.0,80.8081,80.8081,80.4633,80.5783,77281.0
2022-07-15 15:30:00,91.13,91.16,90.75,91.11,282815.0,80.5694,80.5959,80.2334,80.5517,282815.0
2022-07-18 09:30:00,92.47,94.11,92.26,93.95,217680.0,81.7541,83.2041,81.5685,83.0626,217680.0
2022-07-18 10:00:00,93.92,94.1,93.54,93.95,52941.0,83.0361,83.1952,82.7001,83.0626,52941.0
2022-07-18 10:30:00,93.94,94.09,93.9,93.92,64065.0,83.0538,83.1864,83.0184,83.0361,64065.0
2022-07-18 11:00:00,93.96,94.03,93.7,94.0,28560.0,83.0715,83.1333,82.8416,83.1068,28560.0
2022-07-18 11:30:00,94.0,94.48,93.99,94.28,62799.0,83.1068,83.5312,83.098,83.3544,62799.0
2022-07-18 12:00:00,94.26,94.28,94.05,94.08,24873.0,83.3367,83.3544,83.151,83.1775,24873.0
2022-07-18 12:30:00,94.07,94.07,93.55,93.55,46278.0,83.1687,83.1687,82.709,82.709,46278.0
2022-07-18 13:00:00,93.56,93.72,93.53,93.6,18860.0,82.7178,82.8593,82.6913,82.7532,18860.0
2022-07-18 13:30:00,93.58,93.58,93.22,93.23,36966.0,82.7355,82.7355,82.4172,82.4261,36966.0
2022-07-18 14:00:00,93.27,93.53,93.16,93.41,20795.0,82.4614,82.6913,82.3642,82.5852,20795.0
2022-07-18 14:30:00,93.4,93.59,93.24,93.33,23164.0,82.5764,82.7443,82.4349,82.5145,23164.0
2022-07-18 15:00:00,93.31,93.51,93.16,93.16,29213.0,82.4968,82.6736,82.3642,82.3642,29213.0
2022-07-18 15:30:00,93.14,93.26,92.83,93.1,148048.0,82.3465,82.4526,82.0724,82.3111,148048.0
2022-07-19 09:30:00,94.23,94.98,93.6,94.96,130671.0,83.3102,83.9733,82.7532,83.9556,130671.0
2022-07-19 10:00:00,94.97,95.49,94.88,95.08,51524.0,83.9644,84.4242,83.8848,84.0617,51524.0
2022-07-19 10:30:00,95.11,95.37,94.86,95.23,38966.0,84.0882,84.3181,83.8672,84.1943,38966.0
2022-07-19 11:00:00,95.27,95.45,95.24,95.37,43372.0,84.2296,84.3888,84.2031,84.3181,43372.0
2022-07-19 11:30:00,95.47,95.86,95.45,95.86,30771.0,84.4065,84.7513,84.3888,84.7513,30771.0
2022-07-19 12:00:00,95.84,95.92,95.59,95.74,30875.0,84.7336,84.8043,84.5126,84.6452,30875.0
2022-07-19 12:30:00,95.79,95.85,95.65,95.83,15636.0,84.6894,84.7424,84.5656,84.7248,15636.0
2022-07-19 13:00:00,95.82,95.82,95.55,95.58,17851.0,84.7159,84.7159,84.4772,84.5037,17851.0
2022-07-19 13:30:00,95.61,95.74,95.55,95.7,16273.0,84.5302,84.6452,84.4772,84.6098,16273.0
2022-07-19 14:00:00,95.7,95.92,95.66,95.78,51741.0,84.6098,84.8043,84.5745,84.6805,51741.0
2022-07-19 14:30:00,95.8,95.97,95.79,95.97,17648.0,84.6982,84.8485,84.6894,84.8485,17648.0
2022-07-19 15:00:00,95.97,95.97,95.56,95.68,42871.0,84.8485,84.8485,84.486,84.5921,42871.0
2022-07-19 15:30:00,95.68,95.88,95.5,95.76,187112.0,84.5921,84.769,84.433,84.6629,187112.0
2022-07-20 09:30:00,95.59,95.81,95.18,95.28,37706.0,84.5126,84.7071,84.1501,84.2385,37706.0
2022-07-20 10:00:00,95.29,95.35,95.04,95.35,20150.0,84.2473,84.3004,84.0263,84.3004,20150.0
2022-07-20 10:30:00,95.36,95.87,95.28,95.84,36182.0,84.3092,84.7601,84.2385,84.7336,36182.0
2022-07-20 11:00:00,95.87,95.87,95.56,95.62,30317.0,84.7601,84.7601,84.486,84.5391,30317.0
2022-07-20 11:30:00,95.63,95.67,95.38,95.54,21665.0,84.5479,84.5833,84.3269,84.4684,21665.0
2022-07-20 12:00:00,95.56,95.73,95.43,95.67,35848.0,84.486,84.6363,84.3711,84.5833,35848.0
2022-07-20 12:30:00,95.68,95.78,95.41,95.68,27755.0,84.5921,84.6805,84.3534,84.5921,27755.0
2022-07-20 13:00:00,95.68,95.69,95.4,95.58,28085.0,84.5921,84.601,84.3446,84.5037,28085.0
2022-07-20 13:30:00,95.59,95.7,95.36,95.41,20622.0,84.5126,84.6098,84.3092,84.3534,20622.0
2022-07-20 14:00:00,95.45,95.74,95.45,95.74,13405.0,84.3888,84.6452,84.3888,84.6452,13405.0
2022-07-20 14:30:00,95.76,96.07,95.68,96.04,19946.0,84.6629,84.9369,84.5921,84.9104,19946.0
2022-07-20 15:00:00,96.01,96.16,96.01,96.05,28792.0,84.8839,85.0165,84.8839,84.9193,28792.0
2022-07-20 15:30:00,96.05,96.2,95.89,96.07,79318.0,84.9193,85.0519,84.7778,84.9369,79318.0
2022-07-21 09:30:00,95.96,96.14,95.66,95.99,59246.0,84.8397,84.9988,84.5745,84.8662,59246.0
2022-07-21 10:00:00,96.03,96.08,95.04,95.18,50731.0,84.9016,84.9458,84.0263,84.1501,50731.0
2022-07-21 10:30:00,95.14,95.91,95.14,95.91,40056.0,84.1147,84.7955,84.1147,84.7955,40056.0
2022-07-21 11:00:00,95.89,96.04,95.82,96.03,18498.0,84.7778,84.9104,84.7159,84.9016,18498.0
2022-07-21 11:30:00,95.99,96.57,95.97,96.37,29216.0,84.8662,85.379,84.8485,85.2022,29216.0
2022-07-21 12:00:00,96.32,96.45,96.21,96.34,20382.0,85.158,85.2729,85.0607,85.1756,20382.0
2022-07-21 12:30:00,96.37,96.42,96.26,96.35,14443.0,85.2022,85.2464,85.1049,85.1845,14443.0
2022-07-21 13:00:00,96.39,96.45,96.21,96.26,30770.0,85.2199,85.2729,85.0607,85.1049,30770.0
2022-07-21 13:30:00,96.25,96.28,95.97,96.24,21306.0,85.0961,85.1226,84.8485,85.0872,21306.0
2022-07-21 14:00:00,96.26,96.39,96.13,96.19,31632.0,85.1049,85.2199,84.99,85.043,31632.0
2022-07-21 14:30:00,96.18,96.18,95.92,95.92,28008.0,85.0342,85.0342,84.8043,84.8043,28008.0
2022-07-21 15:00:00,95.93,96.21,95.92,96.16,58669.0,84.8132,85.0607,84.8043,85.0165,58669.0
2022-07-21 15:30:00,96.13,96.44,96.08,96.36,101429.0,84.99,85.2641,84.9458,85.1933,101429.0
2022-07-22 09:30:00,96.53,97.08,96.36,96.63,62390.0,85.3436,85.8299,85.1933,85.432,62390.0
2022-07-22 10:00:00,96.65,96.99,96.37,96.88,41562.0,85.4497,85.7503,85.2022,85.6531,41562.0
2022-07-22 10:30:00,96.88,97.12,96.83,97.03,26654.0,85.6531,85.8653,85.6089,85.7857,26654.0
2022-07-22 11:00:00,97.02,97.1,96.7,96.7,54454.0,85.7768,85.8476,85.4939,85.4939,54454.0
2022-07-22 11:30:00,96.73,96.73,96.21,96.44,33657.0,85.5205,85.5205,85.0607,85.2641,33657.0
2022-07-22 12:00:00,96.43,96.44,96.12,96.19,19467.0,85.2552,85.2641,84.9811,85.043,19467.0
2022-07-22 12:30:00,96.28,96.31,95.96,95.99,23000.0,85.1226,85.1491,84.8397,84.8662,23000.0
2022-07-22 13:00:00,95.97,96.0,95.75,95.83,19406.0,84.8485,84.8751,84.654,84.7248,19406.0
2022-07-22 13:30:00,95.81,95.81,95.56,95.68,28749.0,84.7071,84.7071,84.486,84.5921,28749.0
2022-07-22 14:00:00,95.67,95.67,95.34,95.4,19585.0,84.5833,84.5833,84.2915,84.3446,19585.0
2022-07-22 14:30:00,95.4,95.6,95.37,95.53,23201.0,84.3446,84.5214,84.3181,84.4595,23201.0
2022-07-22 15:00:00,95.5,95.79,95.48,95.79,17800.0,84.433,84.6894,84.4153,84.6894,17800.0
2022-07-22 15:30:00,95.76,95.79,95.55,95.74,122748.0,84.6629,84.6894,84.4772,84.6452,122748.0
2022-07-25 09:30:00,95.59,96.09,95.3,95.96,85846.0,85.3852,85.8318,85.1261,85.7157,85846.0
2022-07-25 10:00:00,95.98,96.42,95.95,96.01,56690.0,85.7336,86.1266,85.7068,85.7604,56690.0
2022-07-25 10:30:00,96.0,96.17,95.79,96.13,27966.0,85.7514,85.9033,85.5638,85.8675,27966.0
2022-07-25 11:00:00,96.14,96.14,95.76,96.02,45867.0,85.8765,85.8765,85.537,85.7693,45867.0
2022-07-25 11:30:00,96.03,96.35,96.03,96.2,13242.0,85.7782,86.0641,85.7782,85.9301,13242.0
2022-07-25 12:00:00,96.17,96.21,95.83,95.96,20182.0,85.9033,85.939,85.5996,85.7157,20182.0
2022-07-25 12:30:00,95.99,96.19,95.98,96.09,10037.0,85.7425,85.9211,85.7336,85.8318,10037.0
2022-07-25 13:00:00,96.09,96.2,96.03,96.19,16419.0,85.8318,85.9301,85.7782,85.9211,16419.0
2022-07-25 13:30:00,96.17,96.21,95.97,96.08,6584.0,85.9033,85.939,85.7246,85.8229,6584.0
2022-07-25 14:00:00,96.07,96.17,95.92,95.96,6129.0,85.8139,85.9033,85.68,85.7157,6129.0
2022-07-25 14:30:00,95.94,96.01,95.67,95.71,13078.0,85.6978,85.7604,85.4566,85.4924,13078.0
2022-07-25 15:00:00,95.69,95.72,95.48,95.6,32063.0,85.4745,85.5013,85.2869,85.3941,32063.0
2022-07-25 15:30:00,95.58,95.9,95.56,95.86,128841.0,85.3763,85.6621,85.3584,85.6264,128841.0
2022-07-26 09:30:00,95.16,96.02,94.95,95.51,55484.0,85.0011,85.7693,84.8135,85.3137,55484.0
2022-07-26 10:00:00,95.49,95.52,94.95,95.13,31054.0,85.2959,85.3227,84.8135,84.9743,31054.0
2022-07-26 10:30:00,95.16,95.54,95.13,95.47,29468.0,85.0011,85.3405,84.9743,85.278,29468.0
2022-07-26 11:00:00,95.5,95.5,95.0,95.0,20310.0,85.3048,85.3048,84.8582,84.8582,20310.0
2022-07-26 11:30:00,95.01,95.01,94.43,94.46,28122.0,84.8671,84.8671,84.349,84.3758,28122.0
2022-07-26 12:00:00,94.5,94.74,94.37,94.7,25483.0,84.4116,84.6259,84.2954,84.5902,25483.0
2022-07-26 12:30:00,94.69,94.79,94.52,94.66,18877.0,84.5813,84.6706,84.4294,84.5545,18877.0
2022-07-26 13:00:00,94.61,94.93,94.61,94.93,15210.0,84.5098,84.7956,84.5098,84.7956,15210.0
2022-07-26 13:30:00,94.91,94.95,94.7,94.71,10545.0,84.7778,84.8135,84.5902,84.5991,10545.0
2022-07-26 14:00:00,94.72,94.85,94.39,94.39,13735.0,84.6081,84.7242,84.3133,84.3133,13735.0
2022-07-26 14:30:00,94.4,94.4,94.16,94.27,13056.0,84.3222,84.3222,84.1079,84.2061,13056.0
2022-07-26 15:00:00,94.29,94.44,94.21,94.42,18474.0,84.224,84.358,84.1525,84.3401,18474.0
2022-07-26 15:30:00,94.46,94.7,94.44,94.53,92694.0,84.3758,84.5902,84.358,84.4384,92694.0
2022-07-27 09:30:00,94.82,95.25,94.56,95.21,62208.0,84.6974,85.0815,84.4651,85.0458,62208.0
2022-07-27 10:00:00,95.23,95.42,94.92,95.0,23096.0,85.0636,85.2333,84.7867,84.8582,23096.0
2022-07-27 10:30:00,95.02,95.16,94.76,94.83,28830.0,84.876,85.0011,84.6438,84.7063,28830.0
2022-07-27 11:00:00,94.84,94.88,94.68,94.71,23072.0,84.7153,84.751,84.5723,84.5991,23072.0
2022-07-27 11:30:00,94.74,95.04,94.67,94.83,28647.0,84.6259,84.8939,84.5634,84.7063,28647.0
2022-07-27 12:00:00,94.81,94.85,94.62,94.73,15109.0,84.6885,84.7242,84.5187,84.617,15109.0
2022-07-27 12:30:00,94.73,94.9,94.7,94.81,20944.0,84.617,84.7689,84.5902,84.6885,20944.0
2022-07-27 13:00:00,94.79,94.84,94.61,94.75,14203.0,84.6706,84.7153,84.5098,84.6349,14203.0
2022-07-27 13:30:00,94.77,94.93,94.66,94.83,17646.0,84.6527,84.7956,84.5545,84.7063,17646.0
2022-07-27 14:00:00,94.81,95.09,94.76,94.95,24228.0,84.6885,84.9386,84.6438,84.8135,24228.0
2022-07-27 14:30:00,94.88,96.04,94.61,95.74,72119.0,84.751,85.7871,84.5098,85.5192,72119.0
2022-07-27 15:00:00,95.78,96.11,95.65,96.11,67800.0,85.5549,85.8497,85.4388,85.8497,67800.0
2022-07-27 15:30:00,96.13,96.2,95.64,95.66,207250.0,85.8675,85.9301,85.4299,85.4477,207250.0
2022-07-28 09:30:00,95.85,95.91,94.78,95.11,85332.0,85.6174,85.671,84.6617,84.9564,85332.0
2022-07-28 10:00:00,95.13,95.39,95.0,95.29,66355.0,84.9743,85.2065,84.8582,85.1172,66355.0
2022-07-28 10:30:00,95.35,95.59,95.1,95.59,33365.0,85.1708,85.3852,84.9475,85.3852,33365.0
2022-07-28 11:00:00,95.61,96.13,95.54,96.11,25623.0,85.4031,85.8675,85.3405,85.8497,25623.0
2022-07-28 11:30:00,96.1,96.23,95.9,96.09,44062.0,85.8407,85.9569,85.6621,85.8318,44062.0
2022-07-28 12:00:00,96.12,96.24,96.06,96.11,25036.0,85.8586,85.9658,85.805,85.8497,25036.0
2022-07-28 12:30:00,96.13,96.13,95.98,96.09,26669.0,85.8675,85.8675,85.7336,85.8318,26669.0
2022-07-28 13:00:00,96.08,96.41,96.04,96.37,32693.0,85.8229,86.1176,85.7871,86.0819,32693.0
2022-07-28 13:30:00,96.35,96.57,96.34,96.5,21436.0,86.0641,86.2606,86.0551,86.198,21436.0
2022-07-28 14:00:00,96.47,96.47,96.3,96.32,21727.0,86.1712,86.1712,86.0194,86.0373,21727.0
2022-07-28 14:30:00,96.32,96.47,96.29,96.37,15607.0,86.0373,86.1712,86.0105,86.0819,15607.0
2022-07-28 15:00:00,96.37,96.48,96.34,96.46,24235.0,86.0819,86.1802,86.0551,86.1623,24235.0
2022-07-28 15:30:00,96.46,96.73,96.41,96.5,187397.0,86.1623,86.4035,86.1176,86.198,187397.0
2022-07-29 09:30:00,96.76,97.38,96.53,97.21,57778.0,86.4303,86.9841,86.2248,86.8322,57778.0
2022-07-29 10:00:00,97.19,97.54,97.17,97.44,46427.0,86.8144,87.127,86.7965,87.0377,46427.0
2022-07-29 10:30:00,97.44,97.7,97.21,97.66,30489.0,87.0377,87.2699,86.8322,87.2342,30489.0
2022-07-29 11:00:00,97.65,97.9,97.62,97.7,20841.0,87.2253,87.4486,87.1985,87.2699,20841.0
2022-07-29 11:30:00,97.7,98.15,97.65,97.99,38631.0,87.2699,87.6719,87.2253,87.529,38631.0
2022-07-29 12:00:00,97.99,97.99,97.72,97.78,31335.0,87.529,87.529,87.2878,87.3414,31335.0
2022-07-29 12:30:00,97.83,97.86,97.74,97.76,23334.0,87.3861,87.4129,87.3057,87.3235,23334.0
2022-07-29 13:00:00,97.76,97.77,97.5,97.58,14712.0,87.3235,87.3325,87.0913,87.1627,14712.0
2022-07-29 13:30:00,97.57,97.77,97.56,97.64,19140.0,87.1538,87.3325,87.1449,87.2163,19140.0
2022-07-29 14:00:00,97.63,97.75,97.6,97.71,16158.0,87.2074,87.3146,87.1806,87.2789,16158.0
2022-07-29 14:30:00,97.72,97.83,97.62,97.78,16220.0,87.2878,87.3861,87.1985,87.3414,16220.0
2022-07-29 15:00:00,97.81,98.0,97.76,97.88,17868.0,87.3682,87.5379,87.3235,87.4307,17868.0
2022-07-29 15:30:00,97.87,97.92,97.42,97.5,156762.0,87.4218,87.4664,87.0198,87.0913,156762.0
2022-08-01 09:30:00,97.16,97.32,96.75,97.13,23896.0,86.7876,86.9305,86.4214,86.7608,23896.0
2022-08-01 10:00:00,97.18,97.42,96.9,96.99,70179.0,86.8054,87.0198,86.5553,86.6357,70179.0
2022-08-01 10:30:00,97.04,97.37,96.91,97.37,21805.0,86.6804,86.9752,86.5643,86.9752,21805.0
2022-08-01 11:00:00,97.35,97.44,97.15,97.41,11873.0,86.9573,87.0377,86.7787,87.0109,11873.0
2022-08-01 11:30:00,97.38,97.39,97.11,97.16,10263.0,86.9841,86.993,86.7429,86.7876,10263.0
2022-08-01 12:00:00,97.17,97.46,97.16,97.43,23882.0,86.7965,87.0556,86.7876,87.0288,23882.0
2022-08-01 12:30:00,97.37,97.6,97.35,97.47,11560.0,86.9752,87.1806,86.9573,87.0645,11560.0
2022-08-01 13:00:00,97.5,97.5,97.16,97.2,15057.0,87.0913,87.0913,86.7876,86.8233,15057.0
2022-08-01 13:30:00,97.2,97.24,97.01,97.24,9386.0,86.8233,86.859,86.6536,86.859,9386.0
2022-08-01 14:00:00,97.2,97.39,97.2,97.3,6195.0,86.8233,86.993,86.8233,86.9126,6195.0
2022-08-01 14:30:00,97.31,97.46,97.12,97.42,19187.0,86.9216,87.0556,86.7519,87.0198,19187.0
2022-08-01 15:00:00,97.42,97.6,97.38,97.46,12733.0,87.0198,87.1806,86.9841,87.0556,12733.0
2022-08-01 15:30:00,97.47,97.57,97.25,97.28,61175.0,87.0645,87.1538,86.868,86.8948,61175.0
2022-08-02 09:30:00,96.35,96.86,96.0,96.35,47896.0,86.0641,86.5196,85.7514,86.0641,47896.0
2022-08-02 10:00:00,96.31,96.58,96.01,96.53,30098.0,86.0283,86.2695,85.7604,86.2248,30098.0
2022-08-02 10:30:00,96.62,96.76,96.35,96.35,23378.0,86.3052,86.4303,86.0641,86.0641,23378.0
2022-08-02 11:00:00,96.41,96.59,96.3,96.46,20439.0,86.1176,86.2784,86.0194,86.1623,20439.0
2022-08-02 11:30:00,96.46,96.83,96.43,96.67,17752.0,86.1623,86.4928,86.1355,86.3499,17752.0
2022-08-02 12:00:00,96.64,96.99,96.62,96.99,13850.0,86.3231,86.6357,86.3052,86.6357,13850.0
2022-08-02 12:30:00,97.0,97.32,96.93,97.23,16036.0,86.6447,86.9305,86.5821,86.8501,16036.0
2022-08-02 13:00:00,97.23,97.26,96.82,96.84,16480.0,86.8501,86.8769,86.4839,86.5017,16480.0
2022-08-02 13:30:00,96.79,96.79,96.55,96.75,49050.0,86.4571,86.4571,86.2427,86.4214,49050.0
2022-08-02 14:00:00,96.74,96.99,96.69,96.96,16247.0,86.4124,86.6357,86.3678,86.6089,16247.0
2022-08-02 14:30:00,96.96,97.05,96.83,96.88,17693.0,86.6089,86.6893,86.4928,86.5375,17693.0
2022-08-02 15:00:00,96.88,97.01,96.61,96.72,22518.0,86.5375,86.6536,86.2963,86.3946,22518.0
2022-08-02 15:30:00,96.72,96.85,96.46,96.5,85247.0,86.3946,86.5107,86.1623,86.198,85247.0
2022-08-03 09:30:00,97.13,97.81,96.96,97.27,39807.0,86.7608,87.3682,86.6089,86.8858,39807.0
2022-08-03 10:00:00,97.24,97.42,96.94,97.31,31990.0,86.859,87.0198,86.5911,86.9216,31990.0
2022-08-03 10:30:00,97.31,97.5,97.19,97.36,24960.0,86.9216,87.0913,86.8144,86.9662,24960.0
2022-08-03 11:00:00,97.4,97.8,97.39,97.75,33578.0,87.002,87.3593,86.993,87.3146,33578.0
2022-08-03 11:30:00,97.75,98.19,97.75,98.09,36687.0,87.3146,87.7076,87.3146,87.6183,36687.0
2022-08-03 12:00:00,98.05,98.15,97.97,98.02,21842.0,87.5826,87.6719,87.5111,87.5558,21842.0
2022-08-03 12:30:00,98.02,98.2,98.02,98.13,17966.0,87.5558,87.7166,87.5558,87.654,17966.0
2022-08-03 13:00:00,98.15,98.69,98.14,98.69,33365.0,87.6719,88.1542,87.663,88.1542,33365.0
2022-08-03 13:30:00,98.71,98.78,98.45,98.5,29476.0,88.1721,88.2346,87.9399,87.9845,29476.0
2022-08-03 14:00:00,98.49,98.72,98.49,98.61,30333.0,87.9756,88.181,87.9756,88.0828,30333.0
2022-08-03 14:30:00,98.61,98.69,98.48,98.63,17825.0,88.0828,88.1542,87.9667,88.1007,17825.0
2022-08-03 15:00:00,98.58,98.72,98.48,98.71,24403.0,88.056,88.181,87.9667,88.1721,24403.0
2022-08-03 15:30:00,98.68,98.79,98.3,98.35,170205.0,88.1453,88.2436,87.8059,87.8505,170205.0
2022-08-04 09:30:00,98.26,98.32,97.61,97.7,46496.0,87.7702,87.8237,87.1895,87.2699,46496.0
2022-08-04 10:00:00,97.75,97.97,97.67,97.92,38561.0,87.3146,87.5111,87.2431,87.4664,38561.0
2022-08-04 10:30:00,97.91,98.24,97.65,98.18,25373.0,87.4575,87.7523,87.2253,87.6987,25373.0
2022-08-04 11:00:00,98.19,98.25,98.01,98.07,10542.0,87.7076,87.7612,87.5468,87.6004,10542.0
2022-08-04 11:30:00,98.14,98.14,97.81,98.01,18839.0,87.663,87.663,87.3682,87.5468,18839.0
2022-08-04 12:00:00,98.02,98.02,97.88,97.94,7698.0,87.5558,87.5558,87.4307,87.4843,7698.0
2022-08-04 12:30:00,97.92,97.93,97.62,97.64,21138.0,87.4664,87.4754,87.1985,87.2163,21138.0
2022-08-04 13:00:00,97.67,97.85,97.58,97.8,20066.0,87.2431,87.4039,87.1627,87.3593,20066.0
2022-08-04 13:30:00,97.78,98.01,97.78,97.9,20689.0,87.3414,87.5468,87.3414,87.4486,20689.0
2022-08-04 14:00:00,97.88,97.98,97.79,97.87,12880.0,87.4307,87.52,87.3503,87.4218,12880.0
2022-08-04 14:30:00,97.87,97.95,97.68,97.9,21861.0,87.4218,87.4932,87.2521,87.4486,21861.0
2022-08-04 15:00:00,97.89,98.35,97.87,98.3,55601.0,87.4397,87.8505,87.4218,87.8059,55601.0
2022-08-04 15:30:00,98.29,98.42,98.14,98.38,163994.0,87.7969,87.9131,87.663,87.8773,163994.0
2022-08-05 09:30:00,97.73,97.94,97.14,97.72,47947.0,87.2967,87.4843,86.7697,87.2878,47947.0
2022-08-05 10:00:00,97.7,97.98,97.65,97.68,20224.0,87.2699,87.52,87.2253,87.2521,20224.0
2022-08-05 10:30:00,97.72,97.83,97.59,97.82,21083.0,87.2878,87.3861,87.1717,87.3771,21083.0
2022-08-05 11:00:00,97.83,97.86,97.38,97.38,12451.0,87.3861,87.4129,86.9841,86.9841,12451.0
2022-08-05 11:30:00,97.28,97.44,97.2,97.2,10677.0,86.8948,87.0377,86.8233,86.8233,10677.0
2022-08-05 12:00:00,97.21,97.49,97.21,97.45,12340.0,86.8322,87.0824,86.8322,87.0466,12340.0
2022-08-05 12:30:00,97.41,97.67,97.38,97.67,7624.0,87.0109,87.2431,86.9841,87.2431,7624.0
2022-08-05 13:00:00,97.68,97.87,97.62,97.73,8728.0,87.2521,87.4218,87.1985,87.2967,8728.0
2022-08-05 13:30:00,97.75,97.84,97.66,97.67,13499.0,87.3146,87.395,87.2342,87.2431,13499.0
2022-08-05 14:00:00,97.64,97.64,97.49,97.51,6475.0,87.2163,87.2163,87.0824,87.1002,6475.0
2022-08-05 14:30:00,97.47,97.6,97.32,97.38,13212.0,87.0645,87.1806,86.9305,86.9841,13212.0
2022-08-05 15:00:00,97.35,97.58,97.32,97.56,26971.0,86.9573,87.1627,86.9305,87.1449,26971.0
2022-08-05 15:30:00,97.53,97.81,97.43,97.76,67378.0,87.1181,87.3682,87.0288,87.3235,67378.0
2022-08-08 09:30:00,98.48,98.48,97.73,97.95,71391.0,87.9667,87.9667,87.2967,87.4932,71391.0
2022-08-08 10:00:00,97.91,98.0,97.47,97.61,26947.0,87.4575,87.5379,87.0645,87.1895,26947.0
2022-08-08 10:30:00,97.64,97.8,97.59,97.65,21187.0,87.2163,87.3593,87.1717,87.2253,21187.0
2022-08-08 11:00:00,97.64,97.79,97.36,97.38,24020.0,87.2163,87.3503,86.9662,86.9841,24020.0
2022-08-08 11:30:00,97.39,97.43,96.84,97.19,41718.0,86.993,87.0288,86.5017,86.8144,41718.0
2022-08-08 12:00:00,97.19,97.28,96.95,97.09,32077.0,86.8144,86.8948,86.6,86.7251,32077.0
2022-08-08 12:30:00,97.09,97.25,96.97,97.19,15715.0,86.7251,86.868,86.6179,86.8144,15715.0
2022-08-08 13:00:00,97.2,97.2,96.94,96.94,10821.0,86.8233,86.8233,86.5911,86.5911,10821.0
2022-08-08 13:30:00,96.97,97.14,96.87,97.14,11937.0,86.6179,86.7697,86.5285,86.7697,11937.0
2022-08-08 14:00:00,97.11,97.11,96.9,96.93,15943.0,86.7429,86.7429,86.5553,86.5821,15943.0
2022-08-08 14:30:00,96.99,97.0,96.81,96.89,8637.0,86.6357,86.6447,86.4749,86.5464,8637.0
2022-08-08 15:00:00,96.9,97.0,96.8,96.89,15336.0,86.5553,86.6447,86.466,86.5464,15336.0
2022-08-08 15:30:00,96.87,97.01,96.8,96.89,82382.0,86.5285,86.6536,86.466,86.5464,82382.0
2022-08-09 09:30:00,96.91,97.09,96.57,96.78,71658.0,86.5643,86.7251,86.2606,86.4481,71658.0
2022-08-09 10:00:00,96.78,96.83,96.47,96.47,41576.0,86.4481,86.4928,86.1712,86.1712,41576.0
2022-08-09 10:30:00,96.52,96.58,96.37,96.41,14332.0,86.2159,86.2695,86.0819,86.1176,14332.0
2022-08-09 11:00:00,96.42,96.57,96.28,96.44,17260.0,86.1266,86.2606,86.0015,86.1444,17260.0
2022-08-09 11:30:00,96.45,96.45,96.26,96.39,6980.0,86.1534,86.1534,85.9837,86.0998,6980.0
2022-08-09 12:00:00,96.39,96.42,96.24,96.28,8180.0,86.0998,86.1266,85.9658,86.0015,8180.0
2022-08-09 12:30:00,96.28,96.34,96.21,96.31,9029.0,86.0015,86.0551,85.939,86.0283,9029.0
2022-08-09 13:00:00,96.31,96.44,96.31,96.4,6018.0,86.0283,86.1444,86.0283,86.1087,6018.0
2022-08-09 13:30:00,96.4,96.42,96.12,96.29,9933.0,86.1087,86.1266,85.8586,86.0105,9933.0
2022-08-09 14:00:00,96.27,96.35,95.95,96.0,15584.0,85.9926,86.0641,85.7068,85.7514,15584.0
2022-08-09 14:30:00,95.95,96.17,95.94,96.12,12069.0,85.7068,85.9033,85.6978,85.8586,12069.0
2022-08-09 15:00:00,96.11,96.41,95.99,96.36,51177.0,85.8497,86.1176,85.7425,86.073,51177.0
2022-08-09 15:30:00,96.37,96.46,96.17,96.34,110586.0,86.0819,86.1623,85.9033,86.0551,110586.0
2022-08-10 09:30:00,97.54,98.3,97.4,98.12,89241.0,87.127,87.8059,87.002,87.6451,89241.0
2022-08-10 10:00:00,98.13,98.79,98.13,98.72,54151.0,87.654,88.2436,87.654,88.181,54151.0
2022-08-10 10:30:00,98.76,98.81,98.51,98.69,42930.0,88.2168,88.2614,87.9935,88.1542,42930.0
2022-08-10 11:00:00,98.69,98.95,98.59,98.69,32030.0,88.1542,88.3865,88.0649,88.1542,32030.0
2022-08-10 11:30:00,98.66,98.66,98.15,98.44,44147.0,88.1274,88.1274,87.6719,87.9309,44147.0
2022-08-10 12:00:00,98.46,98.52,98.4,98.45,17597.0,87.9488,88.0024,87.8952,87.9399,17597.0
2022-08-10 12:30:00,98.54,98.64,98.47,98.6,10329.0,88.0203,88.1096,87.9577,88.0739,10329.0
2022-08-10 13:00:00,98.58,98.76,98.57,98.71,7956.0,88.056,88.2168,88.0471,88.1721,7956.0
2022-08-10 13:30:00,98.75,98.87,98.71,98.74,9712.0,88.2078,88.315,88.1721,88.1989,9712.0
2022-08-10 14:00:00,98.72,98.81,98.58,98.58,11281.0,88.181,88.2614,88.056,88.056,11281.0
2022-08-10 14:30:00,98.58,98.62,98.44,98.47,10434.0,88.056,88.0917,87.9309,87.9577,10434.0
2022-08-10 15:00:00,98.45,98.46,98.24,98.43,16169.0,87.9399,87.9488,87.7523,87.922,16169.0
2022-08-10 15:30:00,98.41,98.62,98.3,98.36,153267.0,87.9041,88.0917,87.8059,87.8595,153267.0
2022-08-11 09:30:00,99.02,99.71,98.96,99.67,50399.0,88.449,89.0654,88.3954,89.0296,50399.0
2022-08-11 10:00:00,99.68,99.73,99.5,99.55,25094.0,89.0386,89.0832,88.8778,88.9224,25094.0
2022-08-11 10:30:00,99.59,99.8,99.41,99.57,29003.0,88.9582,89.1457,88.7974,88.9403,29003.0
2022-08-11 11:00:00,99.53,99.57,99.2,99.38,20085.0,88.9046,88.9403,88.6098,88.7706,20085.0
2022-08-11 11:30:00,99.36,99.5,99.12,99.23,21075.0,88.7527,88.8778,88.5383,88.6366,21075.0
2022-08-11 12:00:00,99.26,99.57,99.22,99.55,14300.0,88.6634,88.9403,88.6277,88.9224,14300.0
2022-08-11 12:30:00,99.54,99.6,99.45,99.56,3758.0,88.9135,88.9671,88.8331,88.9314,3758.0
2022-08-11 13:00:00,99.54,99.7,99.52,99.58,10770.0,88.9135,89.0564,88.8956,88.9492,10770.0
2022-08-11 13:30:00,99.59,99.59,99.42,99.48,6740.0,88.9582,88.9582,88.8063,88.8599,6740.0
2022-08-11 14:00:00,99.47,99.55,99.41,99.46,5252.0,88.851,88.9224,88.7974,88.842,5252.0
2022-08-11 14:30:00,99.43,99.45,99.2,99.35,10196.0,88.8152,88.8331,88.6098,88.7438,10196.0
2022-08-11 15:00:00,99.34,99.4,99.18,99.4,10342.0,88.7349,88.7884,88.5919,88.7884,10342.0
2022-08-11 15:30:00,99.36,99.38,99.2,99.32,59824.0,88.7527,88.7706,88.6098,88.717,59824.0
2022-08-12 09:30:00,99.75,99.87,99.41,99.56,43030.0,89.1011,89.2083,88.7974,88.9314,43030.0
2022-08-12 10:00:00,99.56,99.59,99.2,99.52,28027.0,88.9314,88.9582,88.6098,88.8956,28027.0
2022-08-12 10:30:00,99.53,99.6,99.39,99.56,57861.0,88.9046,88.9671,88.7795,88.9314,57861.0
2022-08-12 11:00:00,99.5,99.7,99.44,99.66,17543.0,88.8778,89.0564,88.8242,89.0207,17543.0
2022-08-12 11:30:00,99.65,99.72,99.56,99.63,15551.0,89.0118,89.0743,88.9314,88.9939,15551.0
2022-08-12 12:00:00,99.65,99.71,99.5,99.5,17241.0,89.0118,89.0654,88.8778,88.8778,17241.0
2022-08-12 12:30:00,99.5,99.62,99.48,99.61,10806.0,88.8778,88.985,88.8599,88.976,10806.0
2022-08-12 13:00:00,99.65,99.85,99.64,99.82,9491.0,89.0118,89.1904,89.0028,89.1636,9491.0
2022-08-12 13:30:00,99.83,99.88,99.73,99.84,7280.0,89.1725,89.2172,89.0832,89.1815,7280.0
2022-08-12 14:00:00,99.87,100.14,99.87,100.1,46606.0,89.2083,89.4494,89.2083,89.4137,46606.0
2022-08-12 14:30:00,100.09,100.25,100.09,100.17,34024.0,89.4048,89.5477,89.4048,89.4762,34024.0
2022-08-12 15:00:00,100.17,100.4,100.14,100.25,21388.0,89.4762,89.6817,89.4494,89.5477,21388.0
2022-08-12 15:30:00,100.23,100.45,100.04,100.24,139690.0,89.5298,89.7264,89.3601,89.5388,139690.0
2022-08-15 09:30:00,98.97,99.21,98.49,98.9,55643.0,88.4044,88.6187,87.9756,88.3418,55643.0
2022-08-15 10:00:00,98.85,98.94,98.63,98.88,21168.0,88.2972,88.3776,88.1007,88.324,21168.0
2022-08-15 10:30:00,98.92,99.09,98.92,99.0,11029.0,88.3597,88.5115,88.3597,88.4312,11029.0
2022-08-15 11:00:00,99.02,99.16,98.93,99.16,16900.0,88.449,88.5741,88.3686,88.5741,16900.0
2022-08-15 11:30:00,99.15,99.52,99.15,99.43,17021.0,88.5651,88.8956,88.5651,88.8152,17021.0
2022-08-15 12:00:00,99.42,99.48,99.36,99.45,12152.0,88.8063,88.8599,88.7527,88.8331,12152.0
2022-08-15 12:30:00,99.56,99.56,99.41,99.48,12845.0,88.9314,88.9314,88.7974,88.8599,12845.0
2022-08-15 13:00:00,99.49,99.62,99.41,99.49,17187.0,88.8688,88.985,88.7974,88.8688,17187.0
2022-08-15 13:30:00,99.47,99.47,99.36,99.46,14713.0,88.851,88.851,88.7527,88.842,14713.0
2022-08-15 14:00:00,99.42,99.46,99.31,99.37,21609.0,88.8063,88.842,88.7081,88.7617,21609.0
2022-08-15 14:30:00,99.36,99.39,99.21,99.27,18035.0,88.7527,88.7795,88.6187,88.6723,18035.0
2022-08-15 15:00:00,99.3,99.51,99.26,99.48,27304.0,88.6991,88.8867,88.6634,88.8599,27304.0
2022-08-15 15:30:00,99.46,99.55,99.4,99.54,91262.0,88.842,88.9224,88.7884,88.9135,91262.0
2022-08-16 09:30:00,99.5,100.12,99.35,99.99,44160.0,88.8778,89.4316,88.7438,89.3155,44160.0
2022-08-16 10:00:00,99.98,100.23,99.86,100.2,32106.0,89.3065,89.5298,89.1993,89.503,32106.0
2022-08-16 10:30:00,100.19,100.43,100.1,100.3,29251.0,89.4941,89.7085,89.4137,89.5924,29251.0
2022-08-16 11:00:00,100.33,100.53,100.29,100.5,43568.0,89.6192,89.7978,89.5834,89.771,43568.0
2022-08-16 11:30:00,100.45,100.54,100.38,100.52,22441.0,89.7264,89.8067,89.6638,89.7889,22441.0
2022-08-16 12:00:00,100.52,100.65,100.49,100.62,18867.0,89.7889,89.905,89.7621,89.8782,18867.0
2022-08-16 12:30:00,100.61,100.65,100.43,100.47,6163.0,89.8693,89.905,89.7085,89.7442,6163.0
2022-08-16 13:00:00,100.49,100.74,100.45,100.67,33527.0,89.7621,89.9854,89.7264,89.9229,33527.0
2022-08-16 13:30:00,100.68,100.93,100.65,100.93,8042.0,89.9318,90.1551,89.905,90.1551,8042.0
2022-08-16 14:00:00,100.89,100.98,100.83,100.91,12035.0,90.1194,90.1998,90.0658,90.1372,12035.0
2022-08-16 14:30:00,100.96,100.96,100.43,100.62,16710.0,90.1819,90.1819,89.7085,89.8782,16710.0
2022-08-16 15:00:00,100.58,100.74,100.5,100.7,13439.0,89.8425,89.9854,89.771,89.9497,13439.0
2022-08-16 15:30:00,100.7,100.89,100.59,100.7,92272.0,89.9497,90.1194,89.8514,89.9497,92272.0
2022-08-17 09:30:00,99.75,99.92,99.43,99.61,29115.0,89.1011,89.2529,88.8152,88.976,29115.0
2022-08-17 10:00:00,99.62,99.98,99.57,99.92,30380.0,88.985,89.3065,88.9403,89.2529,30380.0
2022-08-17 10:30:00,100.0,100.01,99.71,99.76,16876.0,89.3244,89.3333,89.0654,89.11,16876.0
2022-08-17 11:00:00,99.77,99.84,99.58,99.75,10180.0,89.1189,89.1815,88.9492,89.1011,10180.0
2022-08-17 11:30:00,99.86,99.88,99.36,99.48,25101.0,89.1993,89.2172,88.7527,88.8599,25101.0
2022-08-17 12:00:00,99.5,99.75,99.48,99.75,12506.0,88.8778,89.1011,88.8599,89.1011,12506.0
2022-08-17 12:30:00,99.74,99.83,99.52,99.54,23218.0,89.0922,89.1725,88.8956,88.9135,23218.0
2022-08-17 13:00:00,99.58,99.68,99.44,99.64,41290.0,88.9492,89.0386,88.8242,89.0028,41290.0
2022-08-17 13:30:00,99.71,99.75,99.58,99.69,8873.0,89.0654,89.1011,88.9492,89.0475,8873.0
2022-08-17 14:00:00,99.7,100.18,99.66,100.08,27250.0,89.0564,89.4852,89.0207,89.3959,27250.0
2022-08-17 14:30:00,100.14,100.27,99.94,99.95,19587.0,89.4494,89.5656,89.2708,89.2797,19587.0
2022-08-17 15:00:00,99.96,100.03,99.62,99.88,36006.0,89.2887,89.3512,88.985,89.2172,36006.0
2022-08-17 15:30:00,99.89,100.08,99.82,100.0,66110.0,89.2261,89.3959,89.1636,89.3244,66110.0
2022-08-18 09:30:00,100.38,100.4,99.92,100.4,55501.0,89.6638,89.6817,89.2529,89.6817,55501.0
2022-08-18 10:00:00,100.31,100.33,100.18,100.25,9133.0,89.6013,89.6192,89.4852,89.5477,9133.0
2022-08-18 10:30:00,100.27,100.4,100.23,100.33,11180.0,89.5656,89.6817,89.5298,89.6192,11180.0
2022-08-18 11:00:00,100.34,100.36,100.17,100.17,10212.0,89.6281,89.646,89.4762,89.4762,10212.0
2022-08-18 11:30:00,100.17,100.19,100.04,100.04,10679.0,89.4762,89.4941,89.3601,89.3601,10679.0
2022-08-18 12:00:00,100.0,100.18,100.0,100.09,14935.0,89.3244,89.4852,89.3244,89.4048,14935.0
2022-08-18 12:30:00,100.1,100.11,99.95,99.99,8397.0,89.4137,89.4227,89.2797,89.3155,8397.0
2022-08-18 13:00:00,100.0,100.11,99.96,100.11,13097.0,89.3244,89.4227,89.2887,89.4227,13097.0
2022-08-18 13:30:00,100.14,100.15,100.08,100.11,6280.0,89.4494,89.4584,89.3959,89.4227,6280.0
2022-08-18 14:00:00,100.07,100.27,100.07,100.24,6182.0,89.3869,89.5656,89.3869,89.5388,6182.0
2022-08-18 14:30:00,100.2,100.32,100.19,100.31,15004.0,89.503,89.6102,89.4941,89.6013,15004.0
2022-08-18 15:00:00,100.32,100.5,100.32,100.46,13732.0,89.6102,89.771,89.6102,89.7353,13732.0
2022-08-18 15:30:00,100.44,100.48,100.09,100.22,69607.0,89.7174,89.7532,89.4048,89.5209,69607.0
2022-08-19 09:30:00,99.54,99.8,98.95,99.0,54188.0,88.9135,89.1457,88.3865,88.4312,54188.0
2022-08-19 10:00:00,98.99,99.2,98.95,99.13,15882.0,88.4222,88.6098,88.3865,88.5473,15882.0
2022-08-19 10:30:00,99.13,99.24,98.86,98.87,13679.0,88.5473,88.6455,88.3061,88.315,13679.0
2022-08-19 11:00:00,98.88,98.98,98.73,98.93,23978.0,88.324,88.4133,88.19,88.3686,23978.0
2022-08-19 11:30:00,98.96,99.14,98.88,98.99,11279.0,88.3954,88.5562,88.324,88.4222,11279.0
2022-08-19 12:00:00,98.96,99.02,98.87,98.87,14446.0,88.3954,88.449,88.315,88.315,14446.0
2022-08-19 12:30:00,98.85,98.92,98.82,98.87,12807.0,88.2972,88.3597,88.2704,88.315,12807.0
2022-08-19 13:00:00,98.87,98.9,98.73,98.75,12241.0,88.315,88.3418,88.19,88.2078,12241.0
2022-08-19 13:30:00,98.73,98.81,98.66,98.81,7417.0,88.19,88.2614,88.1274,88.2614,7417.0
2022-08-19 14:00:00,98.77,98.96,98.76,98.96,14160.0,88.2257,88.3954,88.2168,88.3954,14160.0
2022-08-19 14:30:00,98.94,98.99,98.8,98.91,7692.0,88.3776,88.4222,88.2525,88.3508,7692.0
2022-08-19 15:00:00,98.89,99.01,98.75,98.98,13440.0,88.3329,88.4401,88.2078,88.4133,13440.0
2022-08-19 15:30:00,98.97,99.34,98.95,99.28,103277.0,88.4044,88.7349,88.3865,88.6813,103277.0
2022-08-22 09:30:00,98.25,98.29,97.21,97.56,80180.0,87.7612,87.7969,86.8322,87.1449,80180.0
2022-08-22 10:00:00,97.54,97.71,97.34,97.43,46417.0,87.127,87.2789,86.9484,87.0288,46417.0
2022-08-22 10:30:00,97.4,97.54,97.14,97.2,20096.0,87.002,87.127,86.7697,86.8233,20096.0
2022-08-22 11:00:00,97.26,97.58,97.25,97.44,28154.0,86.8769,87.1627,86.868,87.0377,28154.0
2022-08-22 11:30:00,97.45,97.69,97.4,97.68,30905.0,87.0466,87.261,87.002,87.2521,30905.0
2022-08-22 12:00:00,97.68,97.82,97.58,97.81,14887.0,87.2521,87.3771,87.1627,87.3682,14887.0
2022-08-22 12:30:00,97.81,98.04,97.77,97.89,32504.0,87.3682,87.5736,87.3325,87.4397,32504.0
2022-08-22 13:00:00,97.89,97.91,97.76,97.84,23349.0,87.4397,87.4575,87.3235,87.395,23349.0
2022-08-22 13:30:00,97.79,97.84,97.67,97.78,24253.0,87.3503,87.395,87.2431,87.3414,24253.0
2022-08-22 14:00:00,97.75,97.75,97.61,97.72,16451.0,87.3146,87.3146,87.1895,87.2878,16451.0
2022-08-22 14:30:00,97.7,97.87,97.66,97.85,52288.0,87.2699,87.4218,87.2342,87.4039,52288.0
2022-08-22 15:00:00,97.84,97.9,97.68,97.68,19282.0,87.395,87.4486,87.2521,87.2521,19282.0
2022-08-22 15:30:00,97.69,97.89,97.68,97.84,160203.0,87.261,87.4397,87.2521,87.395,160203.0
2022-08-23 09:30:00,97.45,97.65,96.81,97.53,74664.0,87.0466,87.2253,86.4749,87.1181,74664.0
2022-08-23 10:00:00,97.54,97.84,97.48,97.58,35328.0,87.127,87.395,87.0734,87.1627,35328.0
2022-08-23 10:30:00,97.59,97.81,97.52,97.64,23314.0,87.1717,87.3682,87.1092,87.2163,23314.0
2022-08-23 11:00:00,97.66,97.93,97.5,97.73,35853.0,87.2342,87.4754,87.0913,87.2967,35853.0
2022-08-23 11:30:00,97.72,97.76,97.32,97.48,23930.0,87.2878,87.3235,86.9305,87.0734,23930.0
2022-08-23 12:00:00,97.41,97.54,97.23,97.38,15947.0,87.0109,87.127,86.8501,86.9841,15947.0
2022-08-23 12:30:00,97.38,97.55,97.37,97.48,12819.0,86.9841,87.1359,86.9752,87.0734,12819.0
2022-08-23 13:00:00,97.45,97.54,97.32,97.53,11859.0,87.0466,87.127,86.9305,87.1181,11859.0
2022-08-23 13:30:00,97.58,97.62,97.26,97.4,19390.0,87.1627,87.1985,86.8769,87.002,19390.0
2022-08-23 14:00:00,97.38,97.42,97.27,97.39,9343.0,86.9841,87.0198,86.8858,86.993,9343.0
2022-08-23 14:30:00,97.36,97.36,97.07,97.12,16363.0,86.9662,86.9662,86.7072,86.7519,16363.0
2022-08-23 15:00:00,97.12,97.39,97.1,97.39,27202.0,86.7519,86.993,86.734,86.993,27202.0
2022-08-23 15:30:00,97.38,97.65,97.32,97.55,175490.0,86.9841,87.2253,86.9305,87.1359,175490.0
2022-08-24 09:30:00,95.0,95.29,94.05,94.68,339404.0,84.8582,85.1172,84.0096,84.5723,339404.0
2022-08-24 10:00:00,94.71,95.09,94.56,94.58,134921.0,84.5991,84.9386,84.4651,84.483,134921.0
2022-08-24 10:30:00,94.58,94.7,94.2,94.54,81647.0,84.483,84.5902,84.1436,84.4473,81647.0
2022-08-24 11:00:00,94.55,94.83,94.55,94.69,61567.0,84.4562,84.7063,84.4562,84.5813,61567.0
2022-08-24 11:30:00,94.69,94.74,94.55,94.65,41475.0,84.5813,84.6259,84.4562,84.5455,41475.0
2022-08-24 12:00:00,94.65,94.72,94.5,94.54,37802.0,84.5455,84.6081,84.4116,84.4473,37802.0
2022-08-24 12:30:00,94.56,94.57,93.93,94.0,42355.0,84.4651,84.4741,83.9024,83.9649,42355.0
2022-08-24 13:00:00,94.01,94.09,93.84,94.01,39050.0,83.9739,84.0453,83.822,83.9739,39050.0
2022-08-24 13:30:00,94.04,94.71,94.04,94.59,32954.0,84.0007,84.5991,84.0007,84.4919,32954.0
2022-08-24 14:00:00,94.61,94.64,94.34,94.47,30721.0,84.5098,84.5366,84.2686,84.3848,30721.0
2022-08-24 14:30:00,94.48,94.84,94.38,94.8,66446.0,84.3937,84.7153,84.3044,84.6795,66446.0
2022-08-24 15:00:00,94.79,94.99,94.74,94.79,56740.0,84.6706,84.8492,84.6259,84.6706,56740.0
2022-08-24 15:30:00,94.8,95.15,94.66,95.05,210541.0,84.6795,84.9922,84.5545,84.9028,210541.0
2022-08-25 09:30:00,95.33,96.87,95.1,96.78,114632.0,85.1529,86.5285,84.9475,86.4481,114632.0
2022-08-25 10:00:00,96.76,97.44,96.72,97.25,63349.0,86.4303,87.0377,86.3946,86.868,63349.0
2022-08-25 10:30:00,97.23,97.85,97.23,97.51,77573.0,86.8501,87.4039,86.8501,87.1002,77573.0
2022-08-25 11:00:00,97.49,97.5,97.02,97.17,51677.0,87.0824,87.0913,86.6625,86.7965,51677.0
2022-08-25 11:30:00,97.19,97.35,97.04,97.16,30652.0,86.8144,86.9573,86.6804,86.7876,30652.0
2022-08-25 12:00:00,97.18,97.19,96.73,96.86,25829.0,86.8054,86.8144,86.4035,86.5196,25829.0
2022-08-25 12:30:00,96.83,96.86,96.68,96.68,16355.0,86.4928,86.5196,86.3588,86.3588,16355.0
2022-08-25 13:00:00,96.66,96.79,96.56,96.79,19331.0,86.341,86.4571,86.2516,86.4571,19331.0
2022-08-25 13:30:00,96.74,97.18,96.72,97.01,25571.0,86.4124,86.8054,86.3946,86.6536,25571.0
2022-08-25 14:00:00,97.01,97.21,97.01,97.13,14719.0,86.6536,86.8322,86.6536,86.7608,14719.0
2022-08-25 14:30:00,97.12,97.12,96.77,97.08,15366.0,86.7519,86.7519,86.4392,86.7161,15366.0
2022-08-25 15:00:00,97.08,97.19,97.08,97.14,23950.0,86.7161,86.8144,86.7161,86.7697,23950.0
2022-08-25 15:30:00,97.16,97.34,97.09,97.32,108567.0,86.7876,86.9484,86.7251,86.9305,108567.0
2022-08-26 09:30:00,97.79,97.96,97.46,97.6,49017.0,87.3503,87.5022,87.0556,87.1806,49017.0
2022-08-26 10:00:00,97.59,97.89,96.83,97.0,41786.0,87.1717,87.4397,86.4928,86.6447,41786.0
2022-08-26 10:30:00,96.97,97.12,96.63,96.91,36758.0,86.6179,86.7519,86.3142,86.5643,36758.0
2022-08-26 11:00:00,96.88,96.93,96.15,96.44,88818.0,86.5375,86.5821,85.8854,86.1444,88818.0
2022-08-26 11:30:00,96.45,96.76,96.35,96.52,25862.0,86.1534,86.4303,86.0641,86.2159,25862.0
2022-08-26 12:00:00,96.52,96.52,96.1,96.15,16138.0,86.2159,86.2159,85.8407,85.8854,16138.0
2022-08-26 12:30:00,96.1,96.16,95.97,96.15,14773.0,85.8407,85.8943,85.7246,85.8854,14773.0
2022-08-26 13:00:00,96.16,96.3,96.04,96.24,19726.0,85.8943,86.0194,85.7871,85.9658,19726.0
2022-08-26 13:30:00,96.18,96.26,96.05,96.17,21568.0,85.9122,85.9837,85.7961,85.9033,21568.0
2022-08-26 14:00:00,96.18,96.25,96.03,96.16,24920.0,85.9122,85.9747,85.7782,85.8943,24920.0
2022-08-26 14:30:00,96.16,96.32,96.1,96.11,21535.0,85.8943,86.0373,85.8407,85.8497,21535.0
2022-08-26 15:00:00,96.08,96.13,95.96,96.04,18759.0,85.8229,85.8675,85.7157,85.7871,18759.0
2022-08-26 15:30:00,96.04,96.2,95.85,95.86,116880.0,85.7871,85.9301,85.6174,85.6264,116880.0
2022-08-29 09:30:00,95.01,95.79,94.9,95.5,55372.0,84.8671,85.5638,84.7689,85.3048,55372.0
2022-08-29 10:00:00,95.53,96.1,95.5,96.0,26996.0,85.3316,85.8407,85.3048,85.7514,26996.0
2022-08-29 10:30:00,95.98,95.99,95.45,95.62,24446.0,85.7336,85.7425,85.2601,85.412,24446.0
2022-08-29 11:00:00,95.62,95.94,95.6,95.81,16075.0,85.412,85.6978,85.3941,85.5817,16075.0
2022-08-29 11:30:00,95.82,96.02,95.79,95.95,21242.0,85.5906,85.7693,85.5638,85.7068,21242.0
2022-08-29 12:00:00,95.97,96.13,95.89,95.94,15711.0,85.7246,85.8675,85.6532,85.6978,15711.0
2022-08-29 12:30:00,95.91,96.2,95.78,96.15,10413.0,85.671,85.9301,85.5549,85.8854,10413.0
2022-08-29 13:00:00,96.17,96.32,96.01,96.11,11697.0,85.9033,86.0373,85.7604,85.8497,11697.0
2022-08-29 13:30:00,96.09,96.29,96.07,96.25,16065.0,85.8318,86.0105,85.8139,85.9747,16065.0
2022-08-29 14:00:00,96.24,96.33,96.02,96.07,16864.0,85.9658,86.0462,85.7693,85.8139,16864.0
2022-08-29 14:30:00,96.07,96.2,95.95,96.03,14399.0,85.8139,85.9301,85.7068,85.7782,14399.0
2022-08-29 15:00:00,96.03,96.18,95.89,95.94,22108.0,85.7782,85.9122,85.6532,85.6978,22108.0
2022-08-29 15:30:00,95.94,96.32,95.94,96.18,115094.0,85.6978,86.0373,85.6978,85.9122,115094.0
2022-08-30 09:30:00,96.26,96.66,95.38,95.38,36178.0,85.9837,86.341,85.1976,85.1976,36178.0
2022-08-30 10:00:00,95.25,95.43,94.83,94.94,22918.0,85.0815,85.2423,84.7063,84.8046,22918.0
2022-08-30 10:30:00,94.94,95.03,94.42,94.76,35034.0,84.8046,84.885,84.3401,84.6438,35034.0
2022-08-30 11:00:00,94.76,94.99,94.61,94.84,24509.0,84.6438,84.8492,84.5098,84.7153,24509.0
2022-08-30 11:30:00,94.82,95.08,94.56,94.74,21311.0,84.6974,84.9296,84.4651,84.6259,21311.0
2022-08-30 12:00:00,94.71,94.98,94.55,94.56,16489.0,84.5991,84.8403,84.4562,84.4651,16489.0
2022-08-30 12:30:00,94.53,94.53,94.3,94.42,17973.0,84.4384,84.4384,84.2329,84.3401,17973.0
2022-08-30 13:00:00,94.43,94.43,94.22,94.33,11619.0,84.349,84.349,84.1614,84.2597,11619.0
2022-08-30 13:30:00,94.24,94.31,93.97,94.17,13253.0,84.1793,84.2418,83.9381,84.1168,13253.0
2022-08-30 14:00:00,94.13,94.25,93.94,93.97,27666.0,84.0811,84.1882,83.9113,83.9381,27666.0
2022-08-30 14:30:00,94.06,94.23,93.79,93.84,34001.0,84.0185,84.1704,83.7774,83.822,34001.0
2022-08-30 15:00:00,93.86,94.16,93.86,94.08,40882.0,83.8399,84.1079,83.8399,84.0364,40882.0
2022-08-30 15:30:00,94.07,94.13,93.74,94.02,133492.0,84.0275,84.0811,83.7327,83.9828,133492.0
2022-08-31 09:30:00,93.93,94.04,93.31,93.32,44803.0,83.9024,84.0007,83.3486,83.3575,44803.0
2022-08-31 10:00:00,93.22,93.43,93.08,93.25,48553.0,83.2682,83.4558,83.1431,83.295,48553.0
2022-08-31 10:30:00,93.21,93.87,93.2,93.61,33803.0,83.2593,83.8488,83.2503,83.6166,33803.0
2022-08-31 11:00:00,93.62,93.83,93.51,93.74,15690.0,83.6255,83.8131,83.5272,83.7327,15690.0
2022-08-31 11:30:00,93.72,93.78,93.56,93.63,18564.0,83.7148,83.7684,83.5719,83.6344,18564.0
2022-08-31 12:00:00,93.63,93.63,93.41,93.47,15116.0,83.6344,83.6344,83.4379,83.4915,15116.0
2022-08-31 12:30:00,93.48,93.64,93.36,93.43,11722.0,83.5004,83.6434,83.3933,83.4558,11722.0
2022-08-31 13:00:00,93.49,93.5,93.24,93.24,7352.0,83.5094,83.5183,83.2861,83.2861,7352.0
2022-08-31 13:30:00,93.27,93.3,93.14,93.25,11773.0,83.3129,83.3397,83.1967,83.295,11773.0
2022-08-31 14:00:00,93.29,93.54,93.19,93.5,20141.0,83.3307,83.554,83.2414,83.5183,20141.0
2022-08-31 14:30:00,93.51,93.52,93.32,93.4,28777.0,83.5272,83.5362,83.3575,83.429,28777.0
2022-08-31 15:00:00,93.41,93.52,93.29,93.3,28200.0,83.4379,83.5362,83.3307,83.3397,28200.0
2022-08-31 15:30:00,93.29,93.44,93.04,93.06,127466.0,83.3307,83.4647,83.1074,83.1253,127466.0
2022-09-01 09:30:00,92.33,92.65,91.51,91.59,55722.0,82.4732,82.7591,81.7408,81.8122,55722.0
2022-09-01 10:00:00,91.56,91.86,91.07,91.75,37763.0,81.7854,82.0534,81.3477,81.9551,37763.0
2022-09-01 10:30:00,91.79,91.85,91.27,91.58,36702.0,81.9909,82.0445,81.5264,81.8033,36702.0
2022-09-01 11:00:00,91.57,91.94,91.43,91.55,41262.0,81.7943,82.1248,81.6693,81.7765,41262.0
2022-09-01 11:30:00,91.62,91.84,91.49,91.62,29725.0,81.839,82.0355,81.7229,81.839,29725.0
2022-09-01 12:00:00,91.64,91.92,91.64,91.88,20383.0,81.8569,82.107,81.8569,82.0713,20383.0
2022-09-01 12:30:00,91.86,92.04,91.76,91.83,22866.0,82.0534,82.2142,81.9641,82.0266,22866.0
2022-09-01 13:00:00,91.8,92.37,91.77,92.37,34386.0,81.9998,82.5089,81.973,82.5089,34386.0
2022-09-01 13:30:00,92.4,92.44,92.05,92.09,18363.0,82.5357,82.5715,82.2231,82.2588,18363.0
2022-09-01 14:00:00,92.09,92.35,91.93,92.32,17615.0,82.2588,82.4911,82.1159,82.4643,17615.0
2022-09-01 14:30:00,92.35,92.39,92.08,92.14,15084.0,82.4911,82.5268,82.2499,82.3035,15084.0
2022-09-01 15:00:00,92.11,92.54,92.11,92.31,22626.0,82.2767,82.6608,82.2767,82.4553,22626.0
2022-09-01 15:30:00,92.29,92.75,92.24,92.65,128144.0,82.4375,82.8484,82.3928,82.7591,128144.0
2022-09-02 09:30:00,93.7,94.44,93.53,94.11,66363.0,83.697,84.358,83.5451,84.0632,66363.0
2022-09-02 10:00:00,94.14,94.44,93.88,94.37,47840.0,84.09,84.358,83.8577,84.2954,47840.0
2022-09-02 10:30:00,94.43,94.94,94.42,94.88,23817.0,84.349,84.8046,84.3401,84.751,23817.0
2022-09-02 11:00:00,94.89,95.14,94.81,94.84,59558.0,84.7599,84.9832,84.6885,84.7153,59558.0
2022-09-02 11:30:00,94.85,95.25,94.77,95.18,28679.0,84.7242,85.0815,84.6527,85.019,28679.0
2022-09-02 12:00:00,95.21,95.21,94.44,94.51,34307.0,85.0458,85.0458,84.358,84.4205,34307.0
2022-09-02 12:30:00,94.55,94.64,94.01,94.12,25945.0,84.4562,84.5366,83.9739,84.0721,25945.0
2022-09-02 13:00:00,94.1,94.1,93.54,93.58,16572.0,84.0543,84.0543,83.554,83.5898,16572.0
2022-09-02 13:30:00,93.57,93.82,93.49,93.56,14504.0,83.5808,83.8041,83.5094,83.5719,14504.0
2022-09-02 14:00:00,93.64,93.88,93.61,93.86,11196.0,83.6434,83.8577,83.6166,83.8399,11196.0
2022-09-02 14:30:00,93.84,93.95,93.62,93.65,14254.0,83.822,83.9203,83.6255,83.6523,14254.0
2022-09-02 15:00:00,93.62,93.92,93.53,93.6,15683.0,83.6255,83.8935,83.5451,83.6076,15683.0
2022-09-02 15:30:00,93.62,93.75,93.26,93.65,126712.0,83.6255,83.7416,83.3039,83.6523,126712.0
2022-09-06 09:30:00,93.9,94.24,92.63,92.89,42478.0,83.8756,84.1793,82.7412,82.9734,42478.0
2022-09-06 10:00:00,92.88,92.95,92.11,92.92,58404.0,82.9645,83.027,82.2767,83.0002,58404.0
2022-09-06 10:30:00,92.89,93.28,92.78,93.2,38731.0,82.9734,83.3218,82.8752,83.2503,38731.0
2022-09-06 11:00:00,93.16,93.55,92.89,93.11,54964.0,83.2146,83.563,82.9734,83.1699,54964.0
2022-09-06 11:30:00,93.1,93.64,93.09,93.62,33774.0,83.161,83.6434,83.1521,83.6255,33774.0
2022-09-06 12:00:00,93.58,93.65,92.97,93.07,24902.0,83.5898,83.6523,83.0449,83.1342,24902.0
2022-09-06 12:30:00,93.11,93.4,93.01,93.29,21279.0,83.1699,83.429,83.0806,83.3307,21279.0
2022-09-06 13:00:00,93.25,93.25,92.85,92.93,20651.0,83.295,83.295,82.9377,83.0092,20651.0
2022-09-06 13:30:00,92.95,93.13,92.87,93.0,10503.0,83.027,83.1878,82.9556,83.0717,10503.0
2022-09-06 14:00:00,93.03,93.24,92.95,92.95,13528.0,83.0985,83.2861,83.027,83.027,13528.0
2022-09-06 14:30:00,92.95,93.09,92.66,92.84,23383.0,83.027,83.1521,82.768,82.9288,23383.0
2022-09-06 15:00:00,92.86,93.08,92.79,92.99,32476.0,82.9466,83.1431,82.8841,83.0628,32476.0
2022-09-06 15:30:00,92.94,93.26,92.83,93.16,109756.0,83.0181,83.3039,82.9198,83.2146,109756.0
2022-09-07 09:30:00,92.93,92.93,92.2,92.68,53671.0,83.0092,83.0092,82.3571,82.7858,53671.0
2022-09-07 10:00:00,92.72,92.9,92.49,92.83,43815.0,82.8216,82.9824,82.6161,82.9198,43815.0
2022-09-07 10:30:00,92.87,93.22,92.87,93.15,20040.0,82.9556,83.2682,82.9556,83.2057,20040.0
2022-09-07 11:00:00,93.14,93.46,93.0,93.35,57510.0,83.1967,83.4826,83.0717,83.3843,57510.0
2022-09-07 11:30:00,93.38,93.68,93.23,93.6,29680.0,83.4111,83.6791,83.2771,83.6076,29680.0
2022-09-07 12:00:00,93.59,93.67,93.36,93.52,18338.0,83.5987,83.6702,83.3933,83.5362,18338.0
2022-09-07 12:30:00,93.47,93.8,93.39,93.76,14202.0,83.4915,83.7863,83.4201,83.7506,14202.0
2022-09-07 13:00:00,93.75,93.98,93.73,93.94,18018.0,83.7416,83.9471,83.7238,83.9113,18018.0
2022-09-07 13:30:00,93.9,94.2,93.88,94.17,15727.0,83.8756,84.1436,83.8577,84.1168,15727.0
2022-09-07 14:00:00,94.12,94.3,94.09,94.22,15210.0,84.0721,84.2329,84.0453,84.1614,15210.0
2022-09-07 14:30:00,94.24,94.67,94.23,94.62,20606.0,84.1793,84.5634,84.1704,84.5187,20606.0
2022-09-07 15:00:00,94.61,94.67,94.47,94.53,35575.0,84.5098,84.5634,84.3848,84.4384,35575.0
2022-09-07 15:30:00,94.52,94.68,94.36,94.51,102536.0,84.4294,84.5723,84.2865,84.4205,102536.0
2022-09-08 09:30:00,94.1,94.83,93.69,94.78,51237.0,84.0543,84.7063,83.688,84.6617,51237.0
2022-09-08 10:00:00,94.76,95.17,94.57,95.12,27680.0,84.6438,85.01,84.4741,84.9654,27680.0
2022-09-08 10:30:00,95.13,95.73,95.08,95.73,83385.0,84.9743,85.5102,84.9296,85.5102,83385.0
2022-09-08 11:00:00,95.71,95.82,95.56,95.64,39971.0,85.4924,85.5906,85.3584,85.4299,39971.0
2022-09-08 11:30:00,95.61,95.84,95.55,95.76,25909.0,85.4031,85.6085,85.3495,85.537,25909.0
2022-09-08 12:00:00,95.75,95.8,94.97,95.13,41998.0,85.5281,85.5728,84.8314,84.9743,41998.0
2022-09-08 12:30:00,95.17,95.75,95.17,95.66,23843.0,85.01,85.5281,85.01,85.4477,23843.0
2022-09-08 13:00:00,95.63,96.09,95.52,96.05,21778.0,85.4209,85.8318,85.3227,85.7961,21778.0
2022-09-08 13:30:00,96.06,96.14,95.95,96.02,21878.0,85.805,85.8765,85.7068,85.7693,21878.0
2022-09-08 14:00:00,96.05,96.18,95.88,96.03,18152.0,85.7961,85.9122,85.6442,85.7782,18152.0
2022-09-08 14:30:00,96.05,96.12,95.66,95.73,18084.0,85.7961,85.8586,85.4477,85.5102,18084.0
2022-09-08 15:00:00,95.75,96.07,95.65,96.03,24952.0,85.5281,85.8139,85.4388,85.7782,24952.0
2022-09-08 15:30:00,96.01,96.08,95.79,95.94,195339.0,85.7604,85.8229,85.5638,85.6978,195339.0
2022-09-09 09:30:00,96.84,97.67,96.84,97.67,41915.0,86.5017,87.2431,86.5017,87.2431,41915.0
2022-09-09 10:00:00,97.7,98.0,97.63,97.69,30135.0,87.2699,87.5379,87.2074,87.261,30135.0
2022-09-09 10:30:00,97.69,97.82,97.61,97.69,20884.0,87.261,87.3771,87.1895,87.261,20884.0
2022-09-09 11:00:00,97.68,97.77,97.5,97.73,24626.0,87.2521,87.3325,87.0913,87.2967,24626.0
2022-09-09 11:30:00,97.71,97.88,97.67,97.86,18440.0,87.2789,87.4307,87.2431,87.4129,18440.0
2022-09-09 12:00:00,97.86,97.91,97.69,97.8,12336.0,87.4129,87.4575,87.261,87.3593,12336.0
2022-09-09 12:30:00,97.81,98.0,97.78,97.95,25888.0,87.3682,87.5379,87.3414,87.4932,25888.0
2022-09-09 13:00:00,97.99,98.12,97.89,98.06,12365.0,87.529,87.6451,87.4397,87.5915,12365.0
2022-09-09 13:30:00,98.05,98.17,98.05,98.14,11590.0,87.5826,87.6898,87.5826,87.663,11590.0
2022-09-09 14:00:00,98.16,98.16,98.02,98.16,17939.0,87.6808,87.6808,87.5558,87.6808,17939.0
2022-09-09 14:30:00,98.16,98.2,98.1,98.2,10743.0,87.6808,87.7166,87.6272,87.7166,10743.0
2022-09-09 15:00:00,98.2,98.28,98.0,98.01,37915.0,87.7166,87.788,87.5379,87.5468,37915.0
2022-09-09 15:30:00,98.04,98.15,97.81,98.04,143375.0,87.5736,87.6719,87.3682,87.5736,143375.0
2022-09-12 09:30:00,98.95,99.59,98.6,99.56,61162.0,88.3865,88.9582,88.0739,88.9314,61162.0
2022-09-12 10:00:00,99.58,99.77,99.3,99.72,35290.0,88.9492,89.1189,88.6991,89.0743,35290.0
2022-09-12 10:30:00,99.74,99.75,99.35,99.4,47153.0,89.0922,89.1011,88.7438,88.7884,47153.0
2022-09-12 11:00:00,99.4,99.41,99.09,99.36,32313.0,88.7884,88.7974,88.5115,88.7527,32313.0
2022-09-12 11:30:00,99.4,99.52,99.04,99.21,22247.0,88.7884,88.8956,88.4669,88.6187,22247.0
2022-09-12 12:00:00,99.21,99.37,99.1,99.37,20743.0,88.6187,88.7617,88.5205,88.7617,20743.0
2022-09-12 12:30:00,99.41,99.49,99.29,99.44,12946.0,88.7974,88.8688,88.6902,88.8242,12946.0
2022-09-12 13:00:00,99.44,99.7,99.33,99.69,20513.0,88.8242,89.0564,88.7259,89.0475,20513.0
2022-09-12 13:30:00,99.71,99.71,99.55,99.58,8164.0,89.0654,89.0654,88.9224,88.9492,8164.0
2022-09-12 14:00:00,99.62,99.65,99.37,99.38,24245.0,88.985,89.0118,88.7617,88.7706,24245.0
2022-09-12 14:30:00,99.39,99.56,99.32,99.49,30590.0,88.7795,88.9314,88.717,88.8688,30590.0
2022-09-12 15:00:00,99.48,99.57,99.33,99.39,18629.0,88.8599,88.9403,88.7259,88.7795,18629.0
2022-09-12 15:30:00,99.39,99.39,99.14,99.31,138181.0,88.7795,88.7795,88.5562,88.7081,138181.0
2022-09-13 09:30:00,97.46,97.95,97.31,97.71,48876.0,87.0556,87.4932,86.9216,87.2789,48876.0
2022-09-13 10:00:00,97.62,97.65,97.13,97.24,27198.0,87.1985,87.2253,86.7608,86.859,27198.0
2022-09-13 10:30:00,97.19,97.19,96.7,96.73,24446.0,86.8144,86.8144,86.3767,86.4035,24446.0
2022-09-13 11:00:00,96.71,97.05,96.71,96.93,16142.0,86.3856,86.6893,86.3856,86.5821,16142.0
2022-09-13 11:30:00,96.96,97.19,96.86,96.86,15543.0,86.6089,86.8144,86.5196,86.5196,15543.0
2022-09-13 12:00:00,96.95,97.16,96.85,96.91,12712.0,86.6,86.7876,86.5107,86.5643,12712.0
2022-09-13 12:30:00,96.88,96.93,96.78,96.92,7040.0,86.5375,86.5821,86.4481,86.5732,7040.0
2022-09-13 13:00:00,96.9,97.23,96.84,97.22,16387.0,86.5553,86.8501,86.5017,86.8412,16387.0
2022-09-13 13:30:00,97.22,97.27,97.0,97.04,13153.0,86.8412,86.8858,86.6447,86.6804,13153.0
2022-09-13 14:00:00,97.03,97.04,96.75,96.78,14108.0,86.6715,86.6804,86.4214,86.4481,14108.0
2022-09-13 14:30:00,96.78,96.78,96.46,96.64,20140.0,86.4481,86.4481,86.1623,86.3231,20140.0
2022-09-13 15:00:00,96.65,96.67,96.36,96.43,30958.0,86.332,86.3499,86.073,86.1355,30958.0
2022-09-13 15:30:00,96.39,96.42,96.03,96.4,231727.0,86.0998,86.1266,85.7782,86.1087,231727.0
2022-09-14 09:30:00,96.85,96.97,96.35,96.57,39996.0,86.5107,86.6179,86.0641,86.2606,39996.0
2022-09-14 10:00:00,96.59,96.81,96.1,96.1,24058.0,86.2784,86.4749,85.8407,85.8407,24058.0
2022-09-14 10:30:00,96.1,97.06,96.1,97.0,17852.0,85.8407,86.6983,85.8407,86.6447,17852.0
2022-09-14 11:00:00,97.04,97.18,96.88,96.91,25811.0,86.6804,86.8054,86.5375,86.5643,25811.0
2022-09-14 11:30:00,96.9,97.16,96.86,96.88,16219.0,86.5553,86.7876,86.5196,86.5375,16219.0
2022-09-14 12:00:00,96.88,96.98,96.77,96.81,18612.0,86.5375,86.6268,86.4392,86.4749,18612.0
2022-09-14 12:30:00,96.84,97.25,96.84,97.05,21576.0,86.5017,86.868,86.5017,86.6893,21576.0
2022-09-14 13:00:00,97.09,97.1,96.89,96.95,15270.0,86.7251,86.734,86.5464,86.6,15270.0
2022-09-14 13:30:00,96.96,96.99,96.52,96.52,22096.0,86.6089,86.6357,86.2159,86.2159,22096.0
2022-09-14 14:00:00,96.49,96.57,96.37,96.38,20702.0,86.1891,86.2606,86.0819,86.0909,20702.0
2022-09-14 14:30:00,96.37,96.52,96.16,96.21,17668.0,86.0819,86.2159,85.8943,85.939,17668.0
2022-09-14 15:00:00,96.17,96.2,95.94,96.0,17824.0,85.9033,85.9301,85.6978,85.7514,17824.0
2022-09-14 15:30:00,95.94,96.49,95.86,96.4,99687.0,85.6978,86.1891,85.6264,86.1087,99687.0
2022-09-15 09:30:00,96.35,97.15,95.93,97.08,79475.0,86.0641,86.7787,85.6889,86.7161,79475.0
2022-09-15 10:00:00,97.12,97.66,97.12,97.14,37733.0,86.7519,87.2342,86.7519,86.7697,37733.0
2022-09-15 10:30:00,97.13,97.35,96.76,96.81,32816.0,86.7608,86.9573,86.4303,86.4749,32816.0
2022-09-15 11:00:00,96.85,97.1,96.58,96.89,26734.0,86.5107,86.734,86.2695,86.5464,26734.0
2022-09-15 11:30:00,96.89,97.14,96.86,97.02,20687.0,86.5464,86.7697,86.5196,86.6625,20687.0
2022-09-15 12:00:00,97.03,97.23,96.9,97.18,21070.0,86.6715,86.8501,86.5553,86.8054,21070.0
2022-09-15 12:30:00,97.17,97.47,97.16,97.47,24266.0,86.7965,87.0645,86.7876,87.0645,24266.0
2022-09-15 13:00:00,97.47,97.95,97.47,97.82,31804.0,87.0645,87.4932,87.0645,87.3771,31804.0
2022-09-15 13:30:00,97.81,97.85,97.53,97.64,23794.0,87.3682,87.4039,87.1181,87.2163,23794.0
2022-09-15 14:00:00,97.59,97.59,97.27,97.52,27322.0,87.1717,87.1717,86.8858,87.1092,27322.0
2022-09-15 14:30:00,97.52,97.61,97.0,97.0,21268.0,87.1092,87.1895,86.6447,86.6447,21268.0
2022-09-15 15:00:00,97.0,97.05,96.68,96.7,27958.0,86.6447,86.6893,86.3588,86.3767,27958.0
2022-09-15 15:30:00,96.7,96.84,96.45,96.65,86128.0,86.3767,86.5017,86.1534,86.332,86128.0
2022-09-16 09:30:00,95.53,95.79,95.19,95.2,39561.0,85.3316,85.5638,85.0279,85.0368,39561.0
2022-09-16 10:00:00,95.34,95.76,95.25,95.51,35761.0,85.1619,85.537,85.0815,85.3137,35761.0
2022-09-16 10:30:00,95.62,95.79,95.29,95.33,126410.0,85.412,85.5638,85.1172,85.1529,126410.0
2022-09-16 11:00:00,95.31,95.41,95.12,95.19,37507.0,85.1351,85.2244,84.9654,85.0279,37507.0
2022-09-16 11:30:00,95.19,95.38,95.07,95.35,23981.0,85.0279,85.1976,84.9207,85.1708,23981.0
2022-09-16 12:00:00,95.31,95.36,95.05,95.13,29896.0,85.1351,85.1797,84.9028,84.9743,29896.0
2022-09-16 12:30:00,95.1,95.23,94.99,95.22,67353.0,84.9475,85.0636,84.8492,85.0547,67353.0
2022-09-16 13:00:00,95.21,95.21,94.91,94.94,15472.0,85.0458,85.0458,84.7778,84.8046,15472.0
2022-09-16 13:30:00,94.95,95.16,94.79,94.79,18254.0,84.8135,85.0011,84.6706,84.6706,18254.0
2022-09-16 14:00:00,94.79,95.12,94.75,95.03,24446.0,84.6706,84.9654,84.6349,84.885,24446.0
2022-09-16 14:30:00,95.0,95.03,94.87,94.93,17234.0,84.8582,84.885,84.7421,84.7956,17234.0
2022-09-16 15:00:00,95.0,95.2,94.94,95.15,17535.0,84.8582,85.0368,84.8046,84.9922,17535.0
2022-09-16 15:30:00,95.15,95.39,95.06,95.3,163528.0,84.9922,85.2065,84.9118,85.1261,163528.0
2022-09-19 09:30:00,94.29,95.17,93.96,95.16,53974.0,84.224,85.01,83.9292,85.0011,53974.0
2022-09-19 10:00:00,95.15,95.64,95.04,95.63,41621.0,84.9922,85.4299,84.8939,85.4209,41621.0
2022-09-19 10:30:00,95.62,95.95,95.58,95.68,20189.0,85.412,85.7068,85.3763,85.4656,20189.0
2022-09-19 11:00:00,95.72,95.86,95.6,95.6,11414.0,85.5013,85.6264,85.3941,85.3941,11414.0
2022-09-19 11:30:00,95.58,95.79,95.5,95.69,12764.0,85.3763,85.5638,85.3048,85.4745,12764.0
2022-09-19 12:00:00,95.75,95.98,95.69,95.86,16588.0,85.5281,85.7336,85.4745,85.6264,16588.0
2022-09-19 12:30:00,95.91,96.18,95.91,96.14,22206.0,85.671,85.9122,85.671,85.8765,22206.0
2022-09-19 13:00:00,96.15,96.15,96.0,96.11,41332.0,85.8854,85.8854,85.7514,85.8497,41332.0
2022-09-19 13:30:00,96.12,96.16,95.92,96.09,8816.0,85.8586,85.8943,85.68,85.8318,8816.0
2022-09-19 14:00:00,96.12,96.12,95.95,96.04,13958.0,85.8586,85.8586,85.7068,85.7871,13958.0
2022-09-19 14:30:00,96.0,96.12,96.0,96.09,7138.0,85.7514,85.8586,85.7514,85.8318,7138.0
2022-09-19 15:00:00,96.09,96.46,96.09,96.31,30674.0,85.8318,86.1623,85.8318,86.0283,30674.0
2022-09-19 15:30:00,96.27,96.39,96.22,96.26,152883.0,85.9926,86.0998,85.9479,85.9837,152883.0
2022-09-20 09:30:00,95.57,95.57,94.9,94.99,43983.0,85.3673,85.3673,84.7689,84.8492,43983.0
2022-09-20 10:00:00,94.98,95.16,94.8,94.84,26155.0,84.8403,85.0011,84.6795,84.7153,26155.0
2022-09-20 10:30:00,94.84,95.09,94.63,95.09,12528.0,84.7153,84.9386,84.5277,84.9386,12528.0
2022-09-20 11:00:00,95.09,95.15,94.9,94.93,14678.0,84.9386,84.9922,84.7689,84.7956,14678.0
2022-09-20 11:30:00,94.96,95.34,94.89,95.27,20463.0,84.8224,85.1619,84.7599,85.0994,20463.0
2022-09-20 12:00:00,95.32,95.39,95.2,95.2,15289.0,85.144,85.2065,85.0368,85.0368,15289.0
2022-09-20 12:30:00,95.22,95.25,95.05,95.16,15830.0,85.0547,85.0815,84.9028,85.0011,15830.0
2022-09-20 13:00:00,95.11,95.11,94.65,94.65,11359.0,84.9564,84.9564,84.5455,84.5455,11359.0
2022-09-20 13:30:00,94.62,94.71,94.35,94.35,13055.0,84.5187,84.5991,84.2776,84.2776,13055.0
2022-09-20 14:00:00,94.41,94.8,94.41,94.63,26662.0,84.3312,84.6795,84.3312,84.5277,26662.0
2022-09-20 14:30:00,94.6,94.88,94.53,94.75,39725.0,84.5009,84.751,84.4384,84.6349,39725.0
2022-09-20 15:00:00,94.72,95.14,94.69,95.11,73125.0,84.6081,84.9832,84.5813,84.9564,73125.0
2022-09-20 15:30:00,95.06,95.43,95.02,95.23,100371.0,84.9118,85.2423,84.876,85.0636,100371.0
2022-09-21 09:30:00,95.51,95.68,94.85,94.95,45697.0,85.3137,85.4656,84.7242,84.8135,45697.0
2022-09-21 10:00:00,94.92,95.3,94.85,95.3,21152.0,84.7867,85.1261,84.7242,85.1261,21152.0
2022-09-21 10:30:00,95.33,95.33,94.83,95.0,26356.0,85.1529,85.1529,84.7063,84.8582,26356.0
2022-09-21 11:00:00,95.01,95.1,94.91,94.95,12092.0,84.8671,84.9475,84.7778,84.8135,12092.0
2022-09-21 11:30:00,94.93,95.1,94.92,94.93,9030.0,84.7956,84.9475,84.7867,84.7956,9030.0
2022-09-21 12:00:00,94.95,95.02,94.87,94.9,7477.0,84.8135,84.876,84.7421,84.7689,7477.0
2022-09-21 12:30:00,94.97,95.0,94.77,94.78,6833.0,84.8314,84.8582,84.6527,84.6617,6833.0
2022-09-21 13:00:00,94.78,94.84,94.76,94.84,6332.0,84.6617,84.7153,84.6438,84.7153,6332.0
2022-09-21 13:30:00,94.9,95.03,94.87,95.0,10938.0,84.7689,84.885,84.7421,84.8582,10938.0
2022-09-21 14:00:00,94.9,94.92,93.92,94.16,42259.0,84.7689,84.7867,83.8935,84.1079,42259.0
2022-09-21 14:30:00,94.11,95.42,93.91,95.11,80551.0,84.0632,85.2333,83.8845,84.9564,80551.0
2022-09-21 15:00:00,95.14,95.17,93.99,94.03,43965.0,84.9832,85.01,83.956,83.9917,43965.0
2022-09-21 15:30:00,94.0,94.11,93.39,93.39,162464.0,83.9649,84.0632,83.4201,83.4201,162464.0
2022-09-22 09:30:00,93.5,93.8,92.93,92.93,52012.0,83.5183,83.7863,83.0092,83.0092,52012.0
2022-09-22 10:00:00,92.89,93.19,92.79,93.14,38260.0,82.9734,83.2414,82.8841,83.1967,38260.0
2022-09-22 10:30:00,93.27,93.3,92.79,92.8,20679.0,83.3129,83.3397,82.8841,82.893,20679.0
2022-09-22 11:00:00,92.78,92.89,92.53,92.71,13283.0,82.8752,82.9734,82.6519,82.8126,13283.0
2022-09-22 11:30:00,92.72,92.86,92.67,92.76,17989.0,82.8216,82.9466,82.7769,82.8573,17989.0
2022-09-22 12:00:00,92.73,93.08,92.71,93.0,26500.0,82.8305,83.1431,82.8126,83.0717,26500.0
2022-09-22 12:30:00,92.97,93.3,92.94,93.24,36095.0,83.0449,83.3397,83.0181,83.2861,36095.0
2022-09-22 13:00:00,93.25,93.33,93.14,93.2,15514.0,83.295,83.3665,83.1967,83.2503,15514.0
2022-09-22 13:30:00,93.19,93.32,93.17,93.22,21296.0,83.2414,83.3575,83.2235,83.2682,21296.0
2022-09-22 14:00:00,93.2,93.2,92.62,92.75,20221.0,83.2503,83.2503,82.7323,82.8484,20221.0
2022-09-22 14:30:00,92.76,92.93,92.67,92.9,16111.0,82.8573,83.0092,82.7769,82.9824,16111.0
2022-09-22 15:00:00,92.9,93.05,92.7,92.8,28146.0,82.9824,83.1163,82.8037,82.893,28146.0
2022-09-22 15:30:00,92.81,93.14,92.64,92.68,103534.0,82.902,83.1967,82.7501,82.7858,103534.0
2022-09-23 09:30:00,91.55,91.65,90.7,90.7,97915.0,81.7765,81.8658,81.0172,81.0172,97915.0
2022-09-23 10:00:00,90.74,91.0,90.54,90.96,39847.0,81.053,81.2852,80.8743,81.2495,39847.0
2022-09-23 10:30:00,90.96,91.02,90.63,90.63,21692.0,81.2495,81.3031,80.9547,80.9547,21692.0
2022-09-23 11:00:00,90.57,90.81,90.56,90.75,23359.0,80.9011,81.1155,80.8922,81.0619,23359.0
2022-09-23 11:30:00,90.74,90.79,90.2,90.26,16816.0,81.053,81.0976,80.5706,80.6242,16816.0
2022-09-23 12:00:00,90.27,90.32,90.11,90.21,22547.0,80.6331,80.6778,80.4902,80.5795,22547.0
2022-09-23 12:30:00,90.2,90.53,90.13,90.53,23509.0,80.5706,80.8654,80.5081,80.8654,23509.0
2022-09-23 13:00:00,90.45,90.8,90.45,90.47,32794.0,80.7939,81.1066,80.7939,80.8118,32794.0
2022-09-23 13:30:00,90.49,90.59,90.26,90.52,21199.0,80.8296,80.919,80.6242,80.8564,21199.0
2022-09-23 14:00:00,90.48,90.55,90.19,90.21,41388.0,80.8207,80.8832,80.5617,80.5795,41388.0
2022-09-23 14:30:00,90.18,90.23,89.9,89.95,28011.0,80.5527,80.5974,80.3026,80.3473,28011.0
2022-09-23 15:00:00,89.98,90.57,89.96,90.25,46478.0,80.3741,80.9011,80.3562,80.6153,46478.0
2022-09-23 15:30:00,90.26,90.84,90.2,90.78,172372.0,80.6242,81.1423,80.5706,81.0887,172372.0
2022-09-26 09:30:00,89.76,90.98,89.76,90.73,54364.0,80.1776,81.2673,80.1776,81.044,54364.0
2022-09-26 10:00:00,90.74,91.12,90.41,91.08,39143.0,81.053,81.3924,80.7582,81.3567,39143.0
2022-09-26 10:30:00,91.07,91.07,90.56,90.78,31879.0,81.3477,81.3477,80.8922,81.0887,31879.0
2022-09-26 11:00:00,90.78,90.84,90.06,90.1,34408.0,81.0887,81.1423,80.4456,80.4813,34408.0
2022-09-26 11:30:00,90.14,90.16,89.74,90.09,32189.0,80.517,80.5349,80.1597,80.4723,32189.0
2022-09-26 12:00:00,90.06,90.06,89.55,89.64,23279.0,80.4456,80.4456,79.99,80.0704,23279.0
2022-09-26 12:30:00,89.65,89.93,89.56,89.93,12168.0,80.0793,80.3294,79.9989,80.3294,12168.0
2022-09-26 13:00:00,89.91,89.91,89.29,89.5,23615.0,80.3116,80.3116,79.7578,79.9453,23615.0
2022-09-26 13:30:00,89.49,89.73,89.49,89.49,36254.0,79.9364,80.1508,79.9364,79.9364,36254.0
2022-09-26 14:00:00,89.55,89.93,89.53,89.66,10652.0,79.99,80.3294,79.9721,80.0883,10652.0
2022-09-26 14:30:00,89.61,90.17,89.4,90.04,25737.0,80.0436,80.5438,79.856,80.4277,25737.0
2022-09-26 15:00:00,89.99,90.46,89.99,90.05,39067.0,80.383,80.8028,80.383,80.4366,39067.0
2022-09-26 15:30:00,89.99,90.55,89.9,90.23,134532.0,80.383,80.8832,80.3026,80.5974,134532.0
2022-09-27 09:30:00,91.02,91.23,90.26,90.9,60971.0,81.3031,81.4906,80.6242,81.1959,60971.0
2022-09-27 10:00:00,90.91,90.91,90.33,90.56,33765.0,81.2048,81.2048,80.6867,80.8922,33765.0
2022-09-27 10:30:00,90.55,90.93,90.55,90.76,29840.0,80.8832,81.2227,80.8832,81.0708,29840.0
2022-09-27 11:00:00,90.74,90.92,90.12,90.28,55478.0,81.053,81.2137,80.4991,80.6421,55478.0
2022-09-27 11:30:00,90.28,90.58,90.11,90.11,26681.0,80.6421,80.91,80.4902,80.4902,26681.0
2022-09-27 12:00:00,90.09,90.09,89.43,89.64,41122.0,80.4723,80.4723,79.8828,80.0704,41122.0
2022-09-27 12:30:00,89.64,89.74,89.45,89.67,22443.0,80.0704,80.1597,79.9007,80.0972,22443.0
2022-09-27 13:00:00,89.58,89.68,89.42,89.6,25947.0,80.0168,80.1061,79.8739,80.0347,25947.0
2022-09-27 13:30:00,89.54,89.7,89.35,89.38,23579.0,79.9811,80.124,79.8113,79.8381,23579.0
2022-09-27 14:00:00,89.49,89.67,89.34,89.5,17482.0,79.9364,80.0972,79.8024,79.9453,17482.0
2022-09-27 14:30:00,89.48,90.26,89.46,90.19,28446.0,79.9275,80.6242,79.9096,80.5617,28446.0
2022-09-27 15:00:00,90.17,90.18,89.74,89.77,112198.0,80.5438,80.5527,80.1597,80.1865,112198.0
2022-09-27 15:30:00,89.79,89.81,89.43,89.67,155620.0,80.2044,80.2222,79.8828,80.0972,155620.0
2022-09-28 09:30:00,89.5,90.31,89.18,90.16,145122.0,79.9453,80.6689,79.6595,80.5349,145122.0
2022-09-28 10:00:00,90.2,90.98,90.11,90.98,47261.0,80.5706,81.2673,80.4902,81.2673,47261.0
2022-09-28 10:30:00,90.96,91.05,90.56,90.62,33672.0,81.2495,81.3299,80.8922,80.9458,33672.0
2022-09-28 11:00:00,90.61,91.08,90.61,90.82,68185.0,80.9368,81.3567,80.9368,81.1244,68185.0
2022-09-28 11:30:00,90.8,91.0,90.44,90.91,29439.0,81.1066,81.2852,80.785,81.2048,29439.0
2022-09-28 12:00:00,90.92,91.38,90.87,91.09,33777.0,81.2137,81.6246,81.1691,81.3656,33777.0
2022-09-28 12:30:00,91.08,91.21,91.04,91.12,40790.0,81.3567,81.4728,81.3209,81.3924,40790.0
2022-09-28 13:00:00,91.12,91.35,91.05,91.19,65130.0,81.3924,81.5978,81.3299,81.4549,65130.0
2022-09-28 13:30:00,91.16,91.4,91.13,91.33,55998.0,81.4281,81.6425,81.4013,81.58,55998.0
2022-09-28 14:00:00,91.31,91.35,91.11,91.15,44370.0,81.5621,81.5978,81.3835,81.4192,44370.0
2022-09-28 14:30:00,91.19,91.77,91.19,91.74,35471.0,81.4549,81.973,81.4549,81.9462,35471.0
2022-09-28 15:00:00,91.7,91.99,91.68,91.79,59727.0,81.9105,82.1695,81.8926,81.9909,59727.0
2022-09-28 15:30:00,91.79,92.03,91.45,91.5,186095.0,81.9909,82.2052,81.6872,81.7318,186095.0
2022-09-29 09:30:00,90.82,91.19,90.11,90.33,96180.0,81.1244,81.4549,80.4902,80.6867,96180.0
2022-09-29 10:00:00,90.2,90.2,89.64,89.98,48147.0,80.5706,80.5706,80.0704,80.3741,48147.0
2022-09-29 10:30:00,89.81,90.19,89.65,90.08,40907.0,80.2222,80.5617,80.0793,80.4634,40907.0
2022-09-29 11:00:00,90.08,90.43,90.05,90.17,16540.0,80.4634,80.7761,80.4366,80.5438,16540.0
2022-09-29 11:30:00,90.21,90.79,90.2,90.62,28679.0,80.5795,81.0976,80.5706,80.9458,28679.0
2022-09-29 12:00:00,90.6,90.68,90.36,90.41,20724.0,80.9279,80.9994,80.7135,80.7582,20724.0
2022-09-29 12:30:00,90.4,90.66,90.4,90.43,18077.0,80.7493,80.9815,80.7493,80.7761,18077.0
2022-09-29 13:00:00,90.4,90.4,90.18,90.33,17237.0,80.7493,80.7493,80.5527,80.6867,17237.0
2022-09-29 13:30:00,90.25,90.48,90.12,90.2,16993.0,80.6153,80.8207,80.4991,80.5706,16993.0
2022-09-29 14:00:00,90.18,90.18,89.89,90.13,51175.0,80.5527,80.5527,80.2937,80.5081,51175.0
2022-09-29 14:30:00,90.15,90.43,90.08,90.3,14946.0,80.5259,80.7761,80.4634,80.6599,14946.0
2022-09-29 15:00:00,90.35,90.73,90.34,90.63,46212.0,80.7046,81.044,80.6957,80.9547,46212.0
2022-09-29 15:30:00,90.66,91.02,90.63,90.84,189147.0,80.9815,81.3031,80.9547,81.1423,189147.0
2022-09-30 09:30:00,91.1,91.73,90.88,91.7,96070.0,81.3745,81.9373,81.178,81.9105,96070.0
2022-09-30 10:00:00,91.68,91.72,90.92,91.2,69569.0,81.8926,81.9283,81.2137,81.4638,69569.0
2022-09-30 10:30:00,91.19,91.59,91.15,91.32,70483.0,81.4549,81.8122,81.4192,81.571,70483.0
2022-09-30 11:00:00,91.29,91.84,91.2,91.69,69217.0,81.5442,82.0355,81.4638,81.9015,69217.0
2022-09-30 11:30:00,91.67,91.69,91.15,91.17,23209.0,81.8837,81.9015,81.4192,81.4371,23209.0
2022-09-30 12:00:00,91.13,91.14,90.7,90.75,28009.0,81.4013,81.4103,81.0172,81.0619,28009.0
2022-09-30 12:30:00,90.72,91.05,90.72,90.83,21056.0,81.0351,81.3299,81.0351,81.1333,21056.0
2022-09-30 13:00:00,90.83,90.93,90.67,90.84,23265.0,81.1333,81.2227,80.9904,81.1423,23265.0
2022-09-30 13:30:00,90.85,90.9,90.27,90.34,14906.0,81.1512,81.1959,80.6331,80.6957,14906.0
2022-09-30 14:00:00,90.32,90.47,90.22,90.27,39078.0,80.6778,80.8118,80.5885,80.6331,39078.0
2022-09-30 14:30:00,90.36,90.36,89.98,89.98,47660.0,80.7135,80.7135,80.3741,80.3741,47660.0
2022-09-30 15:00:00,89.97,90.17,89.8,90.06,33041.0,80.3652,80.5438,80.2133,80.4456,33041.0
2022-09-30 15:30:00,90.06,90.28,89.84,90.04,137919.0,80.4456,80.6421,80.249,80.4277,137919.0
2022-10-03 09:30:00,91.25,91.34,90.73,90.75,107634.0,81.5085,81.5889,81.044,81.0619,107634.0
2022-10-03 10:00:00,90.79,92.07,90.79,91.86,56585.0,81.0976,82.241,81.0976,82.0534,56585.0
2022-10-03 10:30:00,91.86,92.02,91.68,91.81,40121.0,82.0534,82.1963,81.8926,82.0087,40121.0
2022-10-03 11:00:00,91.82,92.28,91.81,92.19,27621.0,82.0177,82.4286,82.0087,82.3482,27621.0
2022-10-03 11:30:00,92.19,92.22,91.94,92.13,27096.0,82.3482,82.375,82.1248,82.2946,27096.0
2022-10-03 12:00:00,92.14,92.59,92.12,92.3,33494.0,82.3035,82.7055,82.2856,82.4464,33494.0
2022-10-03 12:30:00,92.27,92.42,92.24,92.42,16425.0,82.4196,82.5536,82.3928,82.5536,16425.0
2022-10-03 13:00:00,92.48,92.62,92.36,92.46,24014.0,82.6072,82.7323,82.5,82.5893,24014.0
2022-10-03 13:30:00,92.43,92.61,92.43,92.5,19318.0,82.5625,82.7233,82.5625,82.6251,19318.0
2022-10-03 14:00:00,92.46,92.62,92.46,92.62,25646.0,82.5893,82.7323,82.5893,82.7323,25646.0
2022-10-03 14:30:00,92.6,92.7,92.47,92.51,75099.0,82.7144,82.8037,82.5983,82.634,75099.0
2022-10-03 15:00:00,92.52,92.52,92.06,92.09,71169.0,82.6429,82.6429,82.232,82.2588,71169.0
2022-10-03 15:30:00,92.06,92.15,91.87,92.01,204107.0,82.232,82.3124,82.0623,82.1874,204107.0
2022-10-04 09:30:00,93.07,94.01,92.87,93.78,80957.0,83.1342,83.9739,82.9556,83.7684,80957.0
2022-10-04 10:00:00,93.78,93.92,93.56,93.63,87103.0,83.7684,83.8935,83.5719,83.6344,87103.0
2022-10-04 10:30:00,93.63,94.42,93.63,94.36,31804.0,83.6344,84.3401,83.6344,84.2865,31804.0
2022-10-04 11:00:00,94.37,94.97,94.33,94.89,53621.0,84.2954,84.8314,84.2597,84.7599,53621.0
2022-10-04 11:30:00,94.91,95.07,94.71,95.07,35150.0,84.7778,84.9207,84.5991,84.9207,35150.0
2022-10-04 12:00:00,95.1,95.32,95.07,95.25,36858.0,84.9475,85.144,84.9207,85.0815,36858.0
2022-10-04 12:30:00,95.24,95.51,95.01,95.05,21226.0,85.0726,85.3137,84.8671,84.9028,21226.0
2022-10-04 13:00:00,95.04,95.09,94.68,94.99,34318.0,84.8939,84.9386,84.5723,84.8492,34318.0
2022-10-04 13:30:00,95.0,95.24,94.84,95.24,37921.0,84.8582,85.0726,84.7153,85.0726,37921.0
2022-10-04 14:00:00,95.24,95.39,94.96,94.96,25006.0,85.0726,85.2065,84.8224,84.8224,25006.0
2022-10-04 14:30:00,94.96,95.34,94.9,95.23,59974.0,84.8224,85.1619,84.7689,85.0636,59974.0
2022-10-04 15:00:00,95.21,95.33,95.04,95.29,38494.0,85.0458,85.1529,84.8939,85.1172,38494.0
2022-10-04 15:30:00,95.28,95.36,95.07,95.25,262705.0,85.1083,85.1797,84.9207,85.0815,262705.0
2022-10-05 09:30:00,93.55,94.07,93.41,93.94,141137.0,83.563,84.0275,83.4379,83.9113,141137.0
2022-10-05 10:00:00,93.9,93.91,93.11,93.16,98119.0,83.8756,83.8845,83.1699,83.2146,98119.0
2022-10-05 10:30:00,93.11,93.32,93.01,93.14,47280.0,83.1699,83.3575,83.0806,83.1967,47280.0
2022-10-05 11:00:00,93.15,93.37,92.98,93.18,34085.0,83.2057,83.4022,83.0538,83.2325,34085.0
2022-10-05 11:30:00,93.2,93.51,93.19,93.41,45539.0,83.2503,83.5272,83.2414,83.4379,45539.0
2022-10-05 12:00:00,93.41,93.72,93.27,93.36,26854.0,83.4379,83.7148,83.3129,83.3933,26854.0
2022-10-05 12:30:00,93.33,93.52,93.24,93.31,32187.0,83.3665,83.5362,83.2861,83.3486,32187.0
2022-10-05 13:00:00,93.28,93.75,93.25,93.47,41861.0,83.3218,83.7416,83.295,83.4915,41861.0
2022-10-05 13:30:00,93.47,93.47,93.27,93.34,27976.0,83.4915,83.4915,83.3129,83.3754,27976.0
2022-10-05 14:00:00,93.34,93.61,93.3,93.58,31765.0,83.3754,83.6166,83.3397,83.5898,31765.0
2022-10-05 14:30:00,93.58,93.79,93.53,93.78,26578.0,83.5898,83.7774,83.5451,83.7684,26578.0
2022-10-05 15:00:00,93.81,94.17,93.79,94.11,65175.0,83.7952,84.1168,83.7774,84.0632,65175.0
2022-10-05 15:30:00,94.12,94.34,94.02,94.16,187021.0,84.0721,84.2686,83.9828,84.1079,187021.0
2022-10-06 09:30:00,93.42,93.76,92.66,92.7,79374.0,83.4469,83.7506,82.768,82.8037,79374.0
2022-10-06 10:00:00,92.67,92.7,91.99,92.19,43863.0,82.7769,82.8037,82.1695,82.3482,43863.0
2022-10-06 10:30:00,92.16,92.44,91.9,92.44,44040.0,82.3214,82.5715,82.0891,82.5715,44040.0
2022-10-06 11:00:00,92.45,92.51,91.97,92.14,40697.0,82.5804,82.634,82.1516,82.3035,40697.0
2022-10-06 11:30:00,92.1,92.26,91.73,91.73,51904.0,82.2678,82.4107,81.9373,81.9373,51904.0
2022-10-06 12:00:00,91.71,91.75,91.21,91.38,32537.0,81.9194,81.9551,81.4728,81.6246,32537.0
2022-10-06 12:30:00,91.37,91.37,91.02,91.05,41370.0,81.6157,81.6157,81.3031,81.3299,41370.0
2022-10-06 13:00:00,91.06,91.08,90.68,90.81,39803.0,81.3388,81.3567,80.9994,81.1155,39803.0
2022-10-06 13:30:00,90.8,90.83,90.59,90.65,30611.0,81.1066,81.1333,80.919,80.9726,30611.0
2022-10-06 14:00:00,90.64,90.69,90.31,90.34,43488.0,80.9636,81.0083,80.6689,80.6957,43488.0
2022-10-06 14:30:00,90.36,90.39,89.92,90.09,61480.0,80.7135,80.7403,80.3205,80.4723,61480.0
2022-10-06 15:00:00,90.13,90.57,90.09,90.49,38329.0,80.5081,80.9011,80.4723,80.8296,38329.0
2022-10-06 15:30:00,90.49,90.68,90.22,90.6,216438.0,80.8296,80.9994,80.5885,80.9279,216438.0
2022-10-07 09:30:00,90.27,90.42,89.5,89.75,69455.0,80.6331,80.7671,79.9453,80.1686,69455.0
2022-10-07 10:00:00,89.78,89.88,89.52,89.52,61064.0,80.1954,80.2848,79.9632,79.9632,61064.0
2022-10-07 10:30:00,89.53,89.9,89.4,89.74,56728.0,79.9721,80.3026,79.856,80.1597,56728.0
2022-10-07 11:00:00,89.75,89.81,89.27,89.32,75920.0,80.1686,80.2222,79.7399,79.7845,75920.0
2022-10-07 11:30:00,89.33,89.35,88.95,89.05,33399.0,79.7935,79.8113,79.454,79.5434,33399.0
2022-10-07 12:00:00,89.06,89.16,88.73,88.81,32785.0,79.5523,79.6416,79.2575,79.329,32785.0
2022-10-07 12:30:00,88.79,88.8,88.18,88.21,44223.0,79.3111,79.3201,78.7663,78.793,44223.0
2022-10-07 13:00:00,88.2,88.49,88.03,88.36,38275.0,78.7841,79.0432,78.6323,78.927,38275.0
2022-10-07 13:30:00,88.34,88.49,88.2,88.2,30864.0,78.9092,79.0432,78.7841,78.7841,30864.0
2022-10-07 14:00:00,88.16,88.21,88.02,88.04,53642.0,78.7484,78.793,78.6233,78.6412,53642.0
2022-10-07 14:30:00,88.03,88.17,87.93,88.1,65480.0,78.6323,78.7573,78.5429,78.6948,65480.0
2022-10-07 15:00:00,88.1,88.3,87.97,88.04,89074.0,78.6948,78.8734,78.5787,78.6412,89074.0
2022-10-07 15:30:00,88.04,88.22,87.97,88.07,228167.0,78.6412,78.802,78.5787,78.668,228167.0
2022-10-10 09:30:00,88.65,88.84,88.24,88.24,27046.0,79.1861,79.3558,78.8198,78.8198,27046.0
2022-10-10 10:00:00,88.2,88.68,88.12,88.62,18718.0,78.7841,79.2129,78.7127,79.1593,18718.0
2022-10-10 10:30:00,88.62,88.7,88.11,88.28,16651.0,79.1593,79.2307,78.7037,78.8556,16651.0
2022-10-10 11:00:00,88.24,88.48,88.08,88.28,12150.0,78.8198,79.0342,78.6769,78.8556,12150.0
2022-10-10 11:30:00,88.29,88.3,88.0,88.06,11820.0,78.8645,78.8734,78.6055,78.6591,11820.0
2022-10-10 12:00:00,88.03,88.07,87.79,87.8,15336.0,78.6323,78.668,78.4179,78.4268,15336.0
2022-10-10 12:30:00,87.81,87.86,87.68,87.71,12057.0,78.4358,78.4804,78.3196,78.3464,12057.0
2022-10-10 13:00:00,87.63,87.8,87.58,87.7,20923.0,78.275,78.4268,78.2303,78.3375,20923.0
2022-10-10 13:30:00,87.72,88.16,87.72,88.1,50360.0,78.3554,78.7484,78.3554,78.6948,50360.0
2022-10-10 14:00:00,88.13,88.13,87.68,87.72,23874.0,78.7216,78.7216,78.3196,78.3554,23874.0
2022-10-10 14:30:00,87.75,87.99,87.67,87.67,14027.0,78.3822,78.5965,78.3107,78.3107,14027.0
2022-10-10 15:00:00,87.66,87.8,87.59,87.62,53771.0,78.3018,78.4268,78.2392,78.266,53771.0
2022-10-10 15:30:00,87.61,87.86,87.6,87.7,82416.0,78.2571,78.4804,78.2482,78.3375,82416.0
2022-10-11 09:30:00,87.39,87.39,86.09,86.09,87786.0,78.0606,78.0606,76.8994,76.8994,87786.0
2022-10-11 10:00:00,86.03,86.07,85.55,85.7,70638.0,76.8458,76.8815,76.417,76.551,70638.0
2022-10-11 10:30:00,85.6,86.13,85.56,85.88,43692.0,76.4617,76.9351,76.426,76.7118,43692.0
2022-10-11 11:00:00,85.85,86.19,85.82,86.09,53676.0,76.685,76.9887,76.6582,76.8994,53676.0
2022-10-11 11:30:00,86.14,86.38,86.11,86.36,33149.0,76.944,77.1584,76.9172,77.1405,33149.0
2022-10-11 12:00:00,86.33,86.49,86.06,86.44,43744.0,77.1138,77.2567,76.8726,77.212,43744.0
2022-10-11 12:30:00,86.44,86.75,86.44,86.55,27039.0,77.212,77.4889,77.212,77.3103,27039.0
2022-10-11 13:00:00,86.52,86.6,86.44,86.52,13728.0,77.2835,77.3549,77.212,77.2835,13728.0
2022-10-11 13:30:00,86.52,86.67,86.36,86.59,16023.0,77.2835,77.4175,77.1405,77.346,16023.0
2022-10-11 14:00:00,86.64,86.71,86.41,86.62,21233.0,77.3907,77.4532,77.1852,77.3728,21233.0
2022-10-11 14:30:00,86.62,86.63,85.56,85.56,29529.0,77.3728,77.3817,76.426,76.426,29529.0
2022-10-11 15:00:00,85.53,85.59,85.28,85.39,48167.0,76.3992,76.4528,76.1758,76.2741,48167.0
2022-10-11 15:30:00,85.39,85.66,85.31,85.55,185322.0,76.2741,76.5153,76.2026,76.417,185322.0
2022-10-12 09:30:00,85.51,86.14,85.14,85.87,41781.0,76.3813,76.944,76.0508,76.7029,41781.0
2022-10-12 10:00:00,85.82,86.36,85.82,86.35,47797.0,76.6582,77.1405,76.6582,77.1316,47797.0
2022-10-12 10:30:00,86.33,86.45,85.99,86.06,19877.0,77.1138,77.2209,76.81,76.8726,19877.0
2022-10-12 11:00:00,86.11,86.35,85.95,86.01,32458.0,76.9172,77.1316,76.7743,76.8279,32458.0
2022-10-12 11:30:00,86.09,86.28,85.78,86.28,23066.0,76.8994,77.0691,76.6225,77.0691,23066.0
2022-10-12 12:00:00,86.28,86.31,85.84,85.84,12600.0,77.0691,77.0959,76.6761,76.6761,12600.0
2022-10-12 12:30:00,85.8,86.12,85.64,86.06,38114.0,76.6403,76.9262,76.4974,76.8726,38114.0
2022-10-12 13:00:00,86.04,86.13,85.89,86.13,20474.0,76.8547,76.9351,76.7207,76.9351,20474.0
2022-10-12 13:30:00,86.13,86.17,85.89,86.03,17812.0,76.9351,76.9708,76.7207,76.8458,17812.0
2022-10-12 14:00:00,86.05,86.4,85.96,86.39,45778.0,76.8636,77.1763,76.7833,77.1673,45778.0
2022-10-12 14:30:00,86.39,86.52,85.93,85.95,38223.0,77.1673,77.2835,76.7565,76.7743,38223.0
2022-10-12 15:00:00,85.92,86.11,85.82,85.97,31700.0,76.7475,76.9172,76.6582,76.7922,31700.0
2022-10-12 15:30:00,85.98,86.1,85.83,85.83,128414.0,76.8011,76.9083,76.6671,76.6671,128414.0
2022-10-13 09:30:00,84.21,85.06,83.63,84.73,92776.0,75.2201,75.9793,74.702,75.6846,92776.0
2022-10-13 10:00:00,84.95,85.91,84.77,85.55,81722.0,75.8811,76.7386,75.7203,76.417,81722.0
2022-10-13 10:30:00,85.59,86.76,85.59,86.72,60753.0,76.4528,77.4978,76.4528,77.4621,60753.0
2022-10-13 11:00:00,86.58,88.0,86.45,87.7,107994.0,77.3371,78.6055,77.2209,78.3375,107994.0
2022-10-13 11:30:00,87.7,88.6,87.57,88.49,92094.0,78.3375,79.1414,78.2214,79.0432,92094.0
2022-10-13 12:00:00,88.51,88.78,88.31,88.55,39655.0,79.061,79.3022,78.8824,79.0968,39655.0
2022-10-13 12:30:00,88.58,88.97,88.48,88.72,34795.0,79.1235,79.4719,79.0342,79.2486,34795.0
2022-10-13 13:00:00,88.72,89.21,88.68,89.12,37263.0,79.2486,79.6863,79.2129,79.6059,37263.0
2022-10-13 13:30:00,89.16,89.39,89.06,89.3,23532.0,79.6416,79.8471,79.5523,79.7667,23532.0
2022-10-13 14:00:00,89.27,89.27,88.91,88.94,22869.0,79.7399,79.7399,79.4183,79.4451,22869.0
2022-10-13 14:30:00,89.0,89.38,88.95,89.35,21118.0,79.4987,79.8381,79.454,79.8113,21118.0
2022-10-13 15:00:00,89.33,89.45,89.14,89.19,36272.0,79.7935,79.9007,79.6238,79.6684,36272.0
2022-10-13 15:30:00,89.19,89.25,88.7,88.71,188457.0,79.6684,79.722,79.2307,79.2397,188457.0
2022-10-14 09:30:00,89.14,89.84,89.1,89.29,75318.0,79.6238,80.249,79.588,79.7578,75318.0
2022-10-14 10:00:00,89.23,89.24,87.68,88.04,81828.0,79.7042,79.7131,78.3196,78.6412,81828.0
2022-10-14 10:30:00,87.92,88.23,87.77,88.19,30312.0,78.534,78.8109,78.4,78.7752,30312.0
2022-10-14 11:00:00,88.18,88.59,88.01,88.25,21133.0,78.7663,79.1325,78.6144,78.8288,21133.0
2022-10-14 11:30:00,88.23,88.25,87.82,87.89,29526.0,78.8109,78.8288,78.4447,78.5072,29526.0
2022-10-14 12:00:00,87.87,88.21,87.69,88.21,20262.0,78.4893,78.793,78.3286,78.793,20262.0
2022-10-14 12:30:00,88.22,88.34,88.06,88.15,16820.0,78.802,78.9092,78.6591,78.7395,16820.0
2022-10-14 13:00:00,88.17,88.36,88.03,88.13,17514.0,78.7573,78.927,78.6323,78.7216,17514.0
2022-10-14 13:30:00,88.13,88.41,88.12,88.34,13709.0,78.7216,78.9717,78.7127,78.9092,13709.0
2022-10-14 14:00:00,88.33,88.33,88.06,88.2,18314.0,78.9002,78.9002,78.6591,78.7841,18314.0
2022-10-14 14:30:00,88.17,88.25,87.92,87.95,50474.0,78.7573,78.8288,78.534,78.5608,50474.0
2022-10-14 15:00:00,87.95,88.14,87.73,88.07,19586.0,78.5608,78.7305,78.3643,78.668,19586.0
2022-10-14 15:30:00,87.96,88.13,87.77,87.85,60196.0,78.5697,78.7216,78.4,78.4715,60196.0
2022-10-17 09:30:00,89.61,90.74,89.31,90.05,61424.0,80.0436,81.053,79.7756,80.4366,61424.0
2022-10-17 10:00:00,90.09,90.55,89.96,90.36,35313.0,80.4723,80.8832,80.3562,80.7135,35313.0
2022-10-17 10:30:00,90.37,90.4,89.98,90.1,23432.0,80.7225,80.7493,80.3741,80.4813,23432.0
2022-10-17 11:00:00,90.12,90.22,89.75,90.14,18104.0,80.4991,80.5885,80.1686,80.517,18104.0
2022-10-17 11:30:00,90.11,90.45,90.11,90.37,17237.0,80.4902,80.7939,80.4902,80.7225,17237.0
2022-10-17 12:00:00,90.4,90.49,90.21,90.32,12153.0,80.7493,80.8296,80.5795,80.6778,12153.0
2022-10-17 12:30:00,90.32,90.39,89.99,90.09,10937.0,80.6778,80.7403,80.383,80.4723,10937.0
2022-10-17 13:00:00,90.09,90.3,90.03,90.27,8368.0,80.4723,80.6599,80.4188,80.6331,8368.0
2022-10-17 13:30:00,90.29,90.32,90.2,90.23,24153.0,80.651,80.6778,80.5706,80.5974,24153.0
2022-10-17 14:00:00,90.24,90.37,90.05,90.14,10851.0,80.6063,80.7225,80.4366,80.517,10851.0
2022-10-17 14:30:00,90.13,90.22,90.03,90.09,11005.0,80.5081,80.5885,80.4188,80.4723,11005.0
2022-10-17 15:00:00,90.03,90.06,89.81,89.9,24100.0,80.4188,80.4456,80.2222,80.3026,24100.0
2022-10-17 15:30:00,89.9,90.11,89.89,90.0,92699.0,80.3026,80.4902,80.2937,80.392,92699.0
2022-10-18 09:30:00,91.47,91.84,91.0,91.2,48545.0,81.705,82.0355,81.2852,81.4638,48545.0
2022-10-18 10:00:00,91.3,91.69,91.1,91.19,50887.0,81.5532,81.9015,81.3745,81.4549,50887.0
2022-10-18 10:30:00,91.14,91.16,90.79,91.0,18149.0,81.4103,81.4281,81.0976,81.2852,18149.0
2022-10-18 11:00:00,90.91,91.04,90.03,90.11,33236.0,81.2048,81.3209,80.4188,80.4902,33236.0
2022-10-18 11:30:00,90.16,90.58,89.95,90.52,31265.0,80.5349,80.91,80.3473,80.8564,31265.0
2022-10-18 12:00:00,90.49,90.69,90.38,90.58,10380.0,80.8296,81.0083,80.7314,80.91,10380.0
2022-10-18 12:30:00,90.57,90.7,90.47,90.47,13227.0,80.9011,81.0172,80.8118,80.8118,13227.0
2022-10-18 13:00:00,90.5,90.5,90.13,90.4,19113.0,80.8386,80.8386,80.5081,80.7493,19113.0
2022-10-18 13:30:00,90.44,90.7,90.44,90.68,78598.0,80.785,81.0172,80.785,80.9994,78598.0
2022-10-18 14:00:00,90.62,90.68,90.34,90.47,26091.0,80.9458,80.9994,80.6957,80.8118,26091.0
2022-10-18 14:30:00,90.45,90.46,89.93,90.14,31559.0,80.7939,80.8028,80.3294,80.517,31559.0
2022-10-18 15:00:00,90.12,90.26,89.95,90.22,29116.0,80.4991,80.6242,80.3473,80.5885,29116.0
2022-10-18 15:30:00,90.18,90.48,90.14,90.34,113788.0,80.5527,80.8207,80.517,80.6957,113788.0
2022-10-19 09:30:00,89.64,90.15,89.46,89.55,33353.0,80.0704,80.5259,79.9096,79.99,33353.0
2022-10-19 10:00:00,89.48,89.93,89.27,89.91,18194.0,79.9275,80.3294,79.7399,80.3116,18194.0
2022-10-19 10:30:00,89.95,89.96,89.38,89.43,16081.0,80.3473,80.3562,79.8381,79.8828,16081.0
2022-10-19 11:00:00,89.48,89.6,89.45,89.51,12680.0,79.9275,80.0347,79.9007,79.9543,12680.0
2022-10-19 11:30:00,89.49,89.59,89.34,89.4,17947.0,79.9364,80.0257,79.8024,79.856,17947.0
2022-10-19 12:00:00,89.36,89.36,89.13,89.14,9143.0,79.8203,79.8203,79.6148,79.6238,9143.0
2022-10-19 12:30:00,89.14,89.32,88.9,88.95,12422.0,79.6238,79.7845,79.4094,79.454,12422.0
2022-10-19 13:00:00,89.03,89.03,88.6,88.76,11970.0,79.5255,79.5255,79.1414,79.2843,11970.0
2022-10-19 13:30:00,88.74,88.87,88.6,88.84,14136.0,79.2665,79.3826,79.1414,79.3558,14136.0
2022-10-19 14:00:00,88.83,89.18,88.83,89.09,19456.0,79.3469,79.6595,79.3469,79.5791,19456.0
2022-10-19 14:30:00,89.06,89.21,89.01,89.18,12013.0,79.5523,79.6863,79.5076,79.6595,12013.0
2022-10-19 15:00:00,89.17,89.44,89.02,89.21,37436.0,79.6506,79.8917,79.5166,79.6863,37436.0
2022-10-19 15:30:00,89.25,89.65,89.23,89.61,90862.0,79.722,80.0793,79.7042,80.0436,90862.0
2022-10-20 09:30:00,89.53,89.74,89.17,89.49,31020.0,79.9721,80.1597,79.6506,79.9364,31020.0
2022-10-20 10:00:00,89.58,90.44,89.58,90.26,51297.0,80.0168,80.785,80.0168,80.6242,51297.0
2022-10-20 10:30:00,90.35,90.36,89.75,90.01,20788.0,80.7046,80.7135,80.1686,80.4009,20788.0
2022-10-20 11:00:00,90.03,90.06,89.54,89.6,15719.0,80.4188,80.4456,79.9811,80.0347,15719.0
2022-10-20 11:30:00,89.6,89.74,89.34,89.36,36367.0,80.0347,80.1597,79.8024,79.8203,36367.0
2022-10-20 12:00:00,89.38,89.38,88.9,88.97,35354.0,79.8381,79.8381,79.4094,79.4719,35354.0
2022-10-20 12:30:00,88.97,89.01,88.6,88.73,33386.0,79.4719,79.5076,79.1414,79.2575,33386.0
2022-10-20 13:00:00,88.73,88.77,88.44,88.6,20207.0,79.2575,79.2933,78.9985,79.1414,20207.0
2022-10-20 13:30:00,88.59,88.59,88.31,88.43,9705.0,79.1325,79.1325,78.8824,78.9896,9705.0
2022-10-20 14:00:00,88.42,88.42,88.12,88.16,18056.0,78.9806,78.9806,78.7127,78.7484,18056.0
2022-10-20 14:30:00,88.12,88.38,88.12,88.34,17533.0,78.7127,78.9449,78.7127,78.9092,17533.0
2022-10-20 15:00:00,88.35,88.43,87.96,88.04,24430.0,78.9181,78.9896,78.5697,78.6412,24430.0
2022-10-20 15:30:00,88.03,88.5,88.01,88.38,75964.0,78.6323,79.0521,78.6144,78.9449,75964.0
2022-10-21 09:30:00,88.79,89.71,88.07,89.64,61723.0,79.3111,80.1329,78.668,80.0704,61723.0
2022-10-21 10:00:00,89.69,89.82,88.8,88.84,51882.0,80.1151,80.2312,79.3201,79.3558,51882.0
2022-10-21 10:30:00,88.9,89.32,88.69,89.03,31646.0,79.4094,79.7845,79.2218,79.5255,31646.0
2022-10-21 11:00:00,89.02,89.44,88.87,89.3,22204.0,79.5166,79.8917,79.3826,79.7667,22204.0
2022-10-21 11:30:00,89.35,89.81,89.14,89.81,32109.0,79.8113,80.2222,79.6238,80.2222,32109.0
2022-10-21 12:00:00,89.81,90.04,89.54,89.67,33605.0,80.2222,80.4277,79.9811,80.0972,33605.0
2022-10-21 12:30:00,89.7,90.39,89.68,90.39,20119.0,80.124,80.7403,80.1061,80.7403,20119.0
2022-10-21 13:00:00,90.38,90.54,90.18,90.28,15955.0,80.7314,80.8743,80.5527,80.6421,15955.0
2022-10-21 13:30:00,90.31,90.49,90.27,90.42,24061.0,80.6689,80.8296,80.6331,80.7671,24061.0
2022-10-21 14:00:00,90.43,90.64,90.31,90.41,19415.0,80.7761,80.9636,80.6689,80.7582,19415.0
2022-10-21 14:30:00,90.42,90.53,90.3,90.39,16347.0,80.7671,80.8654,80.6599,80.7403,16347.0
2022-10-21 15:00:00,90.39,90.79,90.37,90.7,56185.0,80.7403,81.0976,80.7225,81.0172,56185.0
2022-10-21 15:30:00,90.68,90.72,90.45,90.7,157002.0,80.9994,81.0351,80.7939,81.0172,157002.0
2022-10-24 09:30:00,91.12,91.23,90.71,91.07,82246.0,81.3924,81.4906,81.0262,81.3477,82246.0
2022-10-24 10:00:00,91.03,91.03,90.09,90.42,46510.0,81.312,81.312,80.4723,80.7671,46510.0
2022-10-24 10:30:00,90.39,90.99,90.35,90.95,30006.0,80.7403,81.2763,80.7046,81.2405,30006.0
2022-10-24 11:00:00,90.98,91.1,90.83,91.06,19286.0,81.2673,81.3745,81.1333,81.3388,19286.0
2022-10-24 11:30:00,91.02,91.18,90.84,91.15,21716.0,81.3031,81.446,81.1423,81.4192,21716.0
2022-10-24 12:00:00,91.09,91.16,90.82,90.9,24908.0,81.3656,81.4281,81.1244,81.1959,24908.0
2022-10-24 12:30:00,90.9,91.01,90.8,90.91,11714.0,81.1959,81.2941,81.1066,81.2048,11714.0
2022-10-24 13:00:00,90.86,90.86,90.73,90.77,7694.0,81.1601,81.1601,81.044,81.0798,7694.0
2022-10-24 13:30:00,90.75,90.9,90.7,90.76,7463.0,81.0619,81.1959,81.0172,81.0708,7463.0
2022-10-24 14:00:00,90.8,90.88,90.73,90.81,15164.0,81.1066,81.178,81.044,81.1155,15164.0
2022-10-24 14:30:00,90.83,91.03,90.78,91.02,23000.0,81.1333,81.312,81.0887,81.3031,23000.0
2022-10-24 15:00:00,91.0,91.04,90.82,90.9,42988.0,81.2852,81.3209,81.1244,81.1959,42988.0
2022-10-24 15:30:00,90.9,90.96,90.75,90.81,106623.0,81.1959,81.2495,81.0619,81.1155,106623.0
2022-10-25 09:30:00,89.37,90.9,89.34,90.89,86238.0,80.6484,82.0291,80.6213,82.02,86238.0
2022-10-25 10:00:00,90.95,91.02,90.64,90.92,38627.0,82.0742,82.1374,81.7944,82.0471,38627.0
2022-10-25 10:30:00,90.92,90.93,90.48,90.5,27033.0,82.0471,82.0561,81.6501,81.6681,27033.0
2022-10-25 11:00:00,90.59,90.85,90.53,90.82,21121.0,81.7493,81.9839,81.6952,81.9569,21121.0
2022-10-25 11:30:00,90.79,90.98,90.77,90.85,14083.0,81.9298,82.1013,81.9118,81.9839,14083.0
2022-10-25 12:00:00,90.75,90.9,90.59,90.86,31640.0,81.8937,82.0291,81.7493,81.993,31640.0
2022-10-25 12:30:00,90.85,91.01,90.6,90.72,17761.0,81.9839,82.1283,81.7583,81.8666,17761.0
2022-10-25 13:00:00,90.74,90.83,90.6,90.67,13432.0,81.8847,81.9659,81.7583,81.8215,13432.0
2022-10-25 13:30:00,90.71,90.75,90.56,90.67,17272.0,81.8576,81.8937,81.7222,81.8215,17272.0
2022-10-25 14:00:00,90.66,90.92,90.66,90.84,19817.0,81.8125,82.0471,81.8125,81.9749,19817.0
2022-10-25 14:30:00,90.87,90.98,90.83,90.93,13990.0,82.002,82.1013,81.9659,82.0561,13990.0
2022-10-25 15:00:00,90.92,91.14,90.92,91.12,25736.0,82.0471,82.2456,82.0471,82.2276,25736.0
2022-10-25 15:30:00,91.13,91.25,90.91,90.99,173253.0,82.2366,82.3449,82.0381,82.1103,173253.0
2022-10-26 09:30:00,90.94,91.46,90.8,90.96,81379.0,82.0652,82.5344,81.9388,82.0832,81379.0
2022-10-26 10:00:00,90.94,91.62,90.79,91.62,45964.0,82.0652,82.6788,81.9298,82.6788,45964.0
2022-10-26 10:30:00,91.66,92.05,91.53,91.92,58283.0,82.7149,83.0668,82.5976,82.9495,58283.0
2022-10-26 11:00:00,91.93,92.29,91.93,92.17,33888.0,82.9585,83.2834,82.9585,83.1751,33888.0
2022-10-26 11:30:00,92.16,92.58,92.12,92.34,15017.0,83.1661,83.5451,83.13,83.3285,15017.0
2022-10-26 12:00:00,92.42,92.46,92.14,92.15,13800.0,83.4007,83.4368,83.1481,83.1571,13800.0
2022-10-26 12:30:00,92.17,92.3,91.89,91.89,64253.0,83.1751,83.2924,82.9225,82.9225,64253.0
2022-10-26 13:00:00,91.9,92.09,91.74,91.76,32373.0,82.9315,83.1029,82.7871,82.8051,32373.0
2022-10-26 13:30:00,91.75,91.97,91.57,91.97,13134.0,82.7961,82.9946,82.6337,82.9946,13134.0
2022-10-26 14:00:00,91.98,92.1,91.78,91.8,15013.0,83.0037,83.112,82.8232,82.8412,15013.0
2022-10-26 14:30:00,91.77,91.89,91.59,91.68,13502.0,82.8142,82.9225,82.6517,82.7329,13502.0
2022-10-26 15:00:00,91.63,91.69,91.41,91.62,12742.0,82.6878,82.742,82.4893,82.6788,12742.0
2022-10-26 15:30:00,91.62,91.77,91.57,91.69,140335.0,82.6788,82.8142,82.6337,82.742,140335.0
2022-10-27 09:30:00,92.29,92.9,92.16,92.35,47054.0,83.2834,83.8339,83.1661,83.3376,47054.0
2022-10-27 10:00:00,92.44,93.16,92.44,93.04,38253.0,83.4188,84.0685,83.4188,83.9602,38253.0
2022-10-27 10:30:00,92.94,93.1,92.51,92.51,27586.0,83.87,84.0144,83.4819,83.4819,27586.0
2022-10-27 11:00:00,92.53,92.63,92.17,92.46,9401.0,83.5,83.5902,83.1751,83.4368,9401.0
2022-10-27 11:30:00,92.43,92.51,92.06,92.23,8579.0,83.4098,83.4819,83.0759,83.2293,8579.0
2022-10-27 12:00:00,92.22,92.48,92.02,92.07,14348.0,83.2202,83.4549,83.0398,83.0849,14348.0
2022-10-27 12:30:00,92.09,92.25,92.04,92.23,7274.0,83.1029,83.2473,83.0578,83.2293,7274.0
2022-10-27 13:00:00,92.24,92.53,92.15,92.41,15548.0,83.2383,83.5,83.1571,83.3917,15548.0
2022-10-27 13:30:00,92.4,92.4,92.12,92.14,9423.0,83.3827,83.3827,83.13,83.1481,9423.0
2022-10-27 14:00:00,92.1,92.16,91.93,91.99,12209.0,83.112,83.1661,82.9585,83.0127,12209.0
2022-10-27 14:30:00,92.0,92.02,91.73,91.78,16179.0,83.0217,83.0398,82.7781,82.8232,16179.0
2022-10-27 15:00:00,91.78,92.04,91.69,92.04,15881.0,82.8232,83.0578,82.742,83.0578,15881.0
2022-10-27 15:30:00,91.99,92.16,91.87,91.98,80445.0,83.0127,83.1661,82.9044,83.0037,80445.0
2022-10-28 09:30:00,91.76,92.4,91.69,92.26,58083.0,82.8051,83.3827,82.742,83.2563,58083.0
2022-10-28 10:00:00,92.27,92.45,91.56,92.17,42274.0,83.2654,83.4278,82.6247,83.1751,42274.0
2022-10-28 10:30:00,92.2,92.26,91.87,92.06,23423.0,83.2022,83.2563,82.9044,83.0759,23423.0
2022-10-28 11:00:00,92.09,92.15,91.88,91.94,14978.0,83.1029,83.1571,82.9134,82.9676,14978.0
2022-10-28 11:30:00,91.99,92.17,91.76,92.07,15831.0,83.0127,83.1751,82.8051,83.0849,15831.0
2022-10-28 12:00:00,92.05,92.09,91.9,91.99,12527.0,83.0668,83.1029,82.9315,83.0127,12527.0
2022-10-28 12:30:00,91.99,92.26,91.99,92.25,26265.0,83.0127,83.2563,83.0127,83.2473,26265.0
2022-10-28 13:00:00,92.25,92.33,92.13,92.15,14574.0,83.2473,83.3195,83.139,83.1571,14574.0
2022-10-28 13:30:00,92.11,92.24,92.11,92.22,10468.0,83.121,83.2383,83.121,83.2202,10468.0
2022-10-28 14:00:00,92.23,92.26,92.03,92.04,10530.0,83.2293,83.2563,83.0488,83.0578,10530.0
2022-10-28 14:30:00,92.05,92.4,92.05,92.38,23051.0,83.0668,83.3827,83.0668,83.3646,23051.0
2022-10-28 15:00:00,92.37,92.41,92.24,92.38,32802.0,83.3556,83.3917,83.2383,83.3646,32802.0
2022-10-28 15:30:00,92.36,92.4,92.18,92.24,137144.0,83.3466,83.3827,83.1842,83.2383,137144.0
2022-10-31 09:30:00,91.87,92.77,91.82,92.0,64564.0,82.9044,83.7166,82.8593,83.0217,64564.0
2022-10-31 10:00:00,91.99,92.5,91.99,92.09,19880.0,83.0127,83.4729,83.0127,83.1029,19880.0
2022-10-31 10:30:00,92.05,92.19,91.91,92.03,21659.0,83.0668,83.1932,82.9405,83.0488,21659.0
2022-10-31 11:00:00,92.02,92.21,91.94,92.2,14082.0,83.0398,83.2112,82.9676,83.2022,14082.0
2022-10-31 11:30:00,92.16,92.25,92.03,92.14,14723.0,83.1661,83.2473,83.0488,83.1481,14723.0
2022-10-31 12:00:00,92.14,92.3,92.07,92.22,14529.0,83.1481,83.2924,83.0849,83.2202,14529.0
2022-10-31 12:30:00,92.22,92.34,91.98,91.98,14013.0,83.2202,83.3285,83.0037,83.0037,14013.0
2022-10-31 13:00:00,91.98,92.15,91.94,92.13,20324.0,83.0037,83.1571,82.9676,83.139,20324.0
2022-10-31 13:30:00,92.13,92.27,92.08,92.25,8518.0,83.139,83.2654,83.0939,83.2473,8518.0
2022-10-31 14:00:00,92.33,92.48,92.28,92.29,9242.0,83.3195,83.4549,83.2744,83.2834,9242.0
2022-10-31 14:30:00,92.26,92.46,92.23,92.33,10926.0,83.2563,83.4368,83.2293,83.3195,10926.0
2022-10-31 15:00:00,92.31,92.44,92.23,92.44,25408.0,83.3015,83.4188,83.2293,83.4188,25408.0
2022-10-31 15:30:00,92.48,92.58,92.39,92.51,148150.0,83.4549,83.5451,83.3737,83.4819,148150.0
2022-11-01 09:30:00,93.35,93.91,93.35,93.62,77889.0,84.24,84.7453,84.24,84.4836,77889.0
2022-11-01 10:00:00,93.64,93.68,92.92,93.07,43442.0,84.5017,84.5378,83.8519,83.9873,43442.0
2022-11-01 10:30:00,93.04,93.26,92.25,92.35,77662.0,83.9602,84.1588,83.2473,83.3376,77662.0
2022-11-01 11:00:00,92.37,92.65,92.27,92.51,66178.0,83.3556,83.6083,83.2654,83.4819,66178.0
2022-11-01 11:30:00,92.52,92.86,92.38,92.84,33195.0,83.491,83.7978,83.3646,83.7797,33195.0
2022-11-01 12:00:00,92.81,92.98,92.35,92.43,21343.0,83.7527,83.9061,83.3376,83.4098,21343.0
2022-11-01 12:30:00,92.45,92.6,92.36,92.56,11181.0,83.4278,83.5632,83.3466,83.5271,11181.0
2022-11-01 13:00:00,92.61,92.84,92.42,92.59,15936.0,83.5722,83.7797,83.4007,83.5541,15936.0
2022-11-01 13:30:00,92.58,92.63,92.47,92.57,22656.0,83.5451,83.5902,83.4458,83.5361,22656.0
2022-11-01 14:00:00,92.58,92.62,92.5,92.6,14954.0,83.5451,83.5812,83.4729,83.5632,14954.0
2022-11-01 14:30:00,92.64,92.69,92.42,92.62,9894.0,83.5993,83.6444,83.4007,83.5812,9894.0
2022-11-01 15:00:00,92.57,92.61,92.29,92.31,18054.0,83.5361,83.5722,83.2834,83.3015,18054.0
2022-11-01 15:30:00,92.34,92.57,92.21,92.49,62340.0,83.3285,83.5361,83.2112,83.4639,62340.0
2022-11-02 09:30:00,92.49,93.25,92.26,93.24,42360.0,83.4639,84.1497,83.2563,84.1407,42360.0
2022-11-02 10:00:00,93.23,93.24,92.62,92.62,12470.0,84.1317,84.1407,83.5812,83.5812,12470.0
2022-11-02 10:30:00,92.66,92.86,92.59,92.86,8666.0,83.6173,83.7978,83.5541,83.7978,8666.0
2022-11-02 11:00:00,92.85,93.0,92.84,92.95,14861.0,83.7888,83.9241,83.7797,83.879,14861.0
2022-11-02 11:30:00,92.95,93.05,92.86,93.01,5336.0,83.879,83.9692,83.7978,83.9332,5336.0
2022-11-02 12:00:00,93.01,93.04,92.74,92.78,9303.0,83.9332,83.9602,83.6895,83.7256,9303.0
2022-11-02 12:30:00,92.8,92.8,92.53,92.72,11329.0,83.7436,83.7436,83.5,83.6715,11329.0
2022-11-02 13:00:00,92.7,92.85,92.68,92.78,10746.0,83.6534,83.7888,83.6354,83.7256,10746.0
2022-11-02 13:30:00,92.79,93.1,92.78,93.1,7582.0,83.7346,84.0144,83.7256,84.0144,7582.0
2022-11-02 14:00:00,93.12,94.02,93.12,94.01,41061.0,84.0324,84.8446,84.0324,84.8356,41061.0
2022-11-02 14:30:00,94.02,94.26,92.38,92.6,158964.0,84.8446,85.0612,83.3646,83.5632,158964.0
2022-11-02 15:00:00,92.5,92.99,91.66,91.75,82530.0,83.4729,83.9151,82.7149,82.7961,82530.0
2022-11-02 15:30:00,91.76,92.03,91.58,91.75,115590.0,82.8051,83.0488,82.6427,82.7961,115590.0
2022-11-03 09:30:00,90.71,91.29,90.32,90.53,71447.0,81.8576,82.381,81.5057,81.6952,71447.0
2022-11-03 10:00:00,90.58,91.37,90.46,91.31,30101.0,81.7403,82.4532,81.632,82.3991,30101.0
2022-11-03 10:30:00,91.25,91.61,90.94,91.54,72297.0,82.3449,82.6698,82.0652,82.6066,72297.0
2022-11-03 11:00:00,91.52,91.65,91.34,91.43,47401.0,82.5886,82.7059,82.4261,82.5073,47401.0
2022-11-03 11:30:00,91.44,91.47,91.04,91.23,20204.0,82.5164,82.5434,82.1554,82.3269,20204.0
2022-11-03 12:00:00,91.27,91.53,91.15,91.31,16385.0,82.363,82.5976,82.2547,82.3991,16385.0
2022-11-03 12:30:00,91.28,91.49,91.16,91.39,8677.0,82.372,82.5615,82.2637,82.4712,8677.0
2022-11-03 13:00:00,91.46,91.65,91.37,91.52,10277.0,82.5344,82.7059,82.4532,82.5886,10277.0
2022-11-03 13:30:00,91.54,91.66,91.42,91.44,8515.0,82.6066,82.7149,82.4983,82.5164,8515.0
2022-11-03 14:00:00,91.46,91.57,91.32,91.57,6146.0,82.5344,82.6337,82.4081,82.6337,6146.0
2022-11-03 14:30:00,91.51,91.58,91.29,91.38,10528.0,82.5795,82.6427,82.381,82.4622,10528.0
2022-11-03 15:00:00,91.42,91.6,91.34,91.6,16812.0,82.4983,82.6608,82.4261,82.6608,16812.0
2022-11-03 15:30:00,91.6,91.65,91.22,91.29,84467.0,82.6608,82.7059,82.3178,82.381,84467.0
2022-11-04 09:30:00,93.32,93.97,93.18,93.78,110222.0,84.2129,84.7995,84.0866,84.628,110222.0
2022-11-04 10:00:00,93.8,94.49,93.55,94.4,52007.0,84.6461,85.2687,84.4205,85.1875,52007.0
2022-11-04 10:30:00,94.34,94.71,94.27,94.48,35460.0,85.1334,85.4672,85.0702,85.2597,35460.0
2022-11-04 11:00:00,94.49,94.67,93.83,93.83,16638.0,85.2687,85.4312,84.6731,84.6731,16638.0
2022-11-04 11:30:00,93.85,94.09,93.69,93.75,45396.0,84.6912,84.9078,84.5468,84.6009,45396.0
2022-11-04 12:00:00,93.72,94.04,93.49,93.97,22353.0,84.5739,84.8626,84.3663,84.7995,22353.0
2022-11-04 12:30:00,93.92,94.07,93.82,93.92,14902.0,84.7543,84.8897,84.6641,84.7543,14902.0
2022-11-04 13:00:00,93.88,94.07,93.8,93.83,14537.0,84.7182,84.8897,84.6461,84.6731,14537.0
2022-11-04 13:30:00,93.83,93.91,93.75,93.8,10273.0,84.6731,84.7453,84.6009,84.6461,10273.0
2022-11-04 14:00:00,93.81,94.18,93.78,94.06,9911.0,84.6551,84.989,84.628,84.8807,9911.0
2022-11-04 14:30:00,94.08,94.32,94.06,94.25,20550.0,84.8987,85.1153,84.8807,85.0521,20550.0
2022-11-04 15:00:00,94.22,94.43,94.18,94.23,17942.0,85.0251,85.2146,84.989,85.0341,17942.0
2022-11-04 15:30:00,94.25,94.58,94.23,94.47,100546.0,85.0521,85.3499,85.0341,85.2507,100546.0
2022-11-07 09:30:00,94.67,95.36,94.41,94.45,62885.0,85.4312,86.0538,85.1965,85.2326,62885.0
2022-11-07 10:00:00,94.52,94.7,94.4,94.44,16537.0,85.2958,85.4582,85.1875,85.2236,16537.0
2022-11-07 10:30:00,94.48,94.65,94.44,94.61,19505.0,85.2597,85.4131,85.2236,85.377,19505.0
2022-11-07 11:00:00,94.64,94.78,94.55,94.67,10167.0,85.4041,85.5304,85.3229,85.4312,10167.0
2022-11-07 11:30:00,94.66,94.72,94.28,94.56,28013.0,85.4221,85.4763,85.0792,85.3319,28013.0
2022-11-07 12:00:00,94.55,94.7,94.43,94.68,8392.0,85.3229,85.4582,85.2146,85.4402,8392.0
2022-11-07 12:30:00,94.69,94.8,94.63,94.73,7205.0,85.4492,85.5485,85.3951,85.4853,7205.0
2022-11-07 13:00:00,94.77,94.87,94.68,94.72,6620.0,85.5214,85.6116,85.4402,85.4763,6620.0
2022-11-07 13:30:00,94.78,94.81,94.59,94.8,11239.0,85.5304,85.5575,85.359,85.5485,11239.0
2022-11-07 14:00:00,94.83,94.9,94.74,94.89,22439.0,85.5755,85.6387,85.4943,85.6297,22439.0
2022-11-07 14:30:00,94.85,95.1,94.85,95.0,10729.0,85.5936,85.8192,85.5936,85.7289,10729.0
2022-11-07 15:00:00,95.01,95.12,94.96,95.05,12906.0,85.738,85.8372,85.6928,85.7741,12906.0
2022-11-07 15:30:00,95.04,95.23,94.96,95.02,116672.0,85.765,85.9365,85.6928,85.747,116672.0
2022-11-08 09:30:00,95.3,95.32,94.98,95.23,35679.0,85.9997,86.0177,85.7109,85.9365,35679.0
2022-11-08 10:00:00,95.25,96.08,95.25,95.9,32685.0,85.9545,86.7035,85.9545,86.5411,32685.0
2022-11-08 10:30:00,95.89,96.23,95.88,96.07,28580.0,86.5321,86.8389,86.5231,86.6945,28580.0
2022-11-08 11:00:00,96.08,96.27,95.92,96.26,13364.0,86.7035,86.875,86.5592,86.866,13364.0
2022-11-08 11:30:00,96.22,96.43,96.14,96.43,17939.0,86.8299,87.0194,86.7577,87.0194,17939.0
2022-11-08 12:00:00,96.45,96.47,96.23,96.37,4942.0,87.0374,87.0555,86.8389,86.9652,4942.0
2022-11-08 12:30:00,96.38,96.51,96.37,96.51,8618.0,86.9743,87.0916,86.9652,87.0916,8618.0
2022-11-08 13:00:00,96.47,96.7,95.99,96.03,19743.0,87.0555,87.263,86.6223,86.6584,19743.0
2022-11-08 13:30:00,96.0,96.22,95.88,95.92,22652.0,86.6314,86.8299,86.5231,86.5592,22652.0
2022-11-08 14:00:00,95.9,95.96,95.39,95.42,14957.0,86.5411,86.5953,86.0809,86.108,14957.0
2022-11-08 14:30:00,95.34,95.79,95.28,95.77,45466.0,86.0358,86.4419,85.9816,86.4238,45466.0
2022-11-08 15:00:00,95.73,96.04,95.73,96.03,17585.0,86.3877,86.6675,86.3877,86.6584,17585.0
2022-11-08 15:30:00,95.99,96.17,95.71,95.81,98195.0,86.6223,86.7848,86.3697,86.4599,98195.0
2022-11-09 09:30:00,95.42,95.55,95.05,95.19,32062.0,86.108,86.2253,85.7741,85.9004,32062.0
2022-11-09 10:00:00,95.17,96.02,95.17,95.62,38956.0,85.8824,86.6494,85.8824,86.2884,38956.0
2022-11-09 10:30:00,95.63,95.67,95.07,95.24,75695.0,86.2975,86.3336,85.7921,85.9455,75695.0
2022-11-09 11:00:00,95.38,95.74,95.34,95.67,19928.0,86.0719,86.3967,86.0358,86.3336,19928.0
2022-11-09 11:30:00,95.65,95.92,95.59,95.71,10792.0,86.3155,86.5592,86.2614,86.3697,10792.0
2022-11-09 12:00:00,95.76,95.76,95.21,95.21,18652.0,86.4148,86.4148,85.9185,85.9185,18652.0
2022-11-09 12:30:00,95.32,95.36,95.16,95.33,8538.0,86.0177,86.0538,85.8733,86.0267,8538.0
2022-11-09 13:00:00,95.32,95.36,94.92,94.97,101065.0,86.0177,86.0538,85.6568,85.7019,101065.0
2022-11-09 13:30:00,94.94,94.94,94.54,94.59,21049.0,85.6748,85.6748,85.3138,85.359,21049.0
2022-11-09 14:00:00,94.6,94.69,94.48,94.52,29441.0,85.368,85.4492,85.2597,85.2958,29441.0
2022-11-09 14:30:00,94.5,94.5,94.2,94.33,26152.0,85.2777,85.2777,85.007,85.1243,26152.0
2022-11-09 15:00:00,94.35,94.43,94.22,94.32,27557.0,85.1424,85.2146,85.0251,85.1153,27557.0
2022-11-09 15:30:00,94.32,94.62,94.27,94.37,131636.0,85.1153,85.386,85.0702,85.1604,131636.0
2022-11-10 09:30:00,96.22,97.45,96.03,97.34,125192.0,86.8299,87.9399,86.6584,87.8406,125192.0
2022-11-10 10:00:00,97.34,97.7,97.21,97.7,36681.0,87.8406,88.1655,87.7233,88.1655,36681.0
2022-11-10 10:30:00,97.76,97.98,97.6,97.89,22798.0,88.2196,88.4181,88.0752,88.3369,22798.0
2022-11-10 11:00:00,97.94,97.94,97.71,97.79,19395.0,88.382,88.382,88.1745,88.2467,19395.0
2022-11-10 11:30:00,97.76,98.28,97.72,98.12,42396.0,88.2196,88.6889,88.1835,88.5445,42396.0
2022-11-10 12:00:00,98.11,98.2,97.81,97.82,23087.0,88.5354,88.6167,88.2647,88.2737,23087.0
2022-11-10 12:30:00,97.76,97.76,97.43,97.55,23541.0,88.2196,88.2196,87.9218,88.0301,23541.0
2022-11-10 13:00:00,97.55,97.94,97.53,97.89,17778.0,88.0301,88.382,88.012,88.3369,17778.0
2022-11-10 13:30:00,97.89,98.12,97.8,98.1,14408.0,88.3369,88.5445,88.2557,88.5264,14408.0
2022-11-10 14:00:00,98.14,98.21,97.93,98.04,42332.0,88.5625,88.6257,88.373,88.4723,42332.0
2022-11-10 14:30:00,97.99,98.06,97.92,98.06,33397.0,88.4272,88.4903,88.364,88.4903,33397.0
2022-11-10 15:00:00,98.02,98.15,97.87,97.92,35562.0,88.4542,88.5715,88.3189,88.364,35562.0
2022-11-10 15:30:00,97.91,98.26,97.82,98.18,169553.0,88.355,88.6708,88.2737,88.5986,169553.0
2022-11-11 09:30:00,98.78,99.4,98.58,98.76,83765.0,89.1401,89.6996,88.9596,89.122,83765.0
2022-11-11 10:00:00,98.72,99.0,98.49,98.93,26234.0,89.0859,89.3386,88.8784,89.2754,26234.0
2022-11-11 10:30:00,98.94,98.99,98.5,98.68,48902.0,89.2844,89.3296,88.8874,89.0498,48902.0
2022-11-11 11:00:00,98.71,98.75,98.26,98.29,16066.0,89.0769,89.113,88.6708,88.6979,16066.0
2022-11-11 11:30:00,98.28,98.8,98.2,98.76,14021.0,88.6889,89.1581,88.6167,89.122,14021.0
2022-11-11 12:00:00,98.76,98.98,98.58,98.98,15590.0,89.122,89.3205,88.9596,89.3205,15590.0
2022-11-11 12:30:00,99.02,99.05,98.86,98.97,6568.0,89.3566,89.3837,89.2122,89.3115,6568.0
2022-11-11 13:00:00,98.96,99.29,98.96,99.29,8780.0,89.3025,89.6003,89.3025,89.6003,8780.0
2022-11-11 13:30:00,99.38,99.5,99.28,99.5,5098.0,89.6815,89.7898,89.5913,89.7898,5098.0
2022-11-11 14:00:00,99.53,99.62,99.4,99.52,18361.0,89.8169,89.8981,89.6996,89.8078,18361.0
2022-11-11 14:30:00,99.61,99.81,99.57,99.62,16450.0,89.8891,90.0695,89.853,89.8981,16450.0
2022-11-11 15:00:00,99.61,99.61,99.26,99.44,20799.0,89.8891,89.8891,89.5732,89.7356,20799.0
2022-11-11 15:30:00,99.45,99.53,99.26,99.27,82864.0,89.7447,89.8169,89.5732,89.5822,82864.0
2022-11-14 09:30:00,99.2,99.45,98.79,98.93,35884.0,89.5191,89.7447,89.1491,89.2754,35884.0
2022-11-14 10:00:00,98.98,99.29,98.85,99.11,15458.0,89.3205,89.6003,89.2032,89.4379,15458.0
2022-11-14 10:30:00,99.1,99.29,99.03,99.27,19004.0,89.4288,89.6003,89.3657,89.5822,19004.0
2022-11-14 11:00:00,99.28,99.31,98.86,99.0,18211.0,89.5913,89.6183,89.2122,89.3386,18211.0
2022-11-14 11:30:00,98.96,99.16,98.8,98.87,18063.0,89.3025,89.483,89.1581,89.2213,18063.0
2022-11-14 12:00:00,98.89,99.0,98.67,98.85,55044.0,89.2393,89.3386,89.0408,89.2032,55044.0
2022-11-14 12:30:00,98.89,99.09,98.86,98.92,18767.0,89.2393,89.4198,89.2122,89.2664,18767.0
2022-11-14 13:00:00,98.93,99.23,98.88,99.23,10791.0,89.2754,89.5461,89.2303,89.5461,10791.0
2022-11-14 13:30:00,99.21,99.39,99.15,99.38,13388.0,89.5281,89.6905,89.4739,89.6815,13388.0
2022-11-14 14:00:00,99.38,99.45,99.22,99.22,19391.0,89.6815,89.7447,89.5371,89.5371,19391.0
2022-11-14 14:30:00,99.28,99.34,99.03,99.15,45360.0,89.5913,89.6454,89.3657,89.4739,45360.0
2022-11-14 15:00:00,99.2,99.32,99.02,99.16,23124.0,89.5191,89.6274,89.3566,89.483,23124.0
2022-11-14 15:30:00,99.15,99.21,98.87,98.88,152305.0,89.4739,89.5281,89.2213,89.2303,152305.0
2022-11-15 09:30:00,99.7,100.05,99.27,99.67,47423.0,89.9703,90.2861,89.5822,89.9432,47423.0
2022-11-15 10:00:00,99.62,99.66,99.02,99.5,48897.0,89.8981,89.9342,89.3566,89.7898,48897.0
2022-11-15 10:30:00,99.49,99.64,99.03,99.19,20253.0,89.7808,89.9161,89.3657,89.51,20253.0
2022-11-15 11:00:00,99.19,99.4,99.14,99.34,9772.0,89.51,89.6996,89.4649,89.6454,9772.0
2022-11-15 11:30:00,99.42,99.54,99.29,99.38,7897.0,89.7176,89.8259,89.6003,89.6815,7897.0
2022-11-15 12:00:00,99.42,99.5,99.24,99.46,12102.0,89.7176,89.7898,89.5552,89.7537,12102.0
2022-11-15 12:30:00,99.45,99.53,99.33,99.45,8651.0,89.7447,89.8169,89.6364,89.7447,8651.0
2022-11-15 13:00:00,99.45,99.56,98.65,98.72,15318.0,89.7447,89.8439,89.0227,89.0859,15318.0
2022-11-15 13:30:00,98.69,98.77,98.15,98.62,35426.0,89.0588,89.131,88.5715,88.9957,35426.0
2022-11-15 14:00:00,98.59,99.14,98.34,98.93,35056.0,88.9686,89.4649,88.743,89.2754,35056.0
2022-11-15 14:30:00,99.0,99.35,98.85,99.27,12369.0,89.3386,89.6544,89.2032,89.5822,12369.0
2022-11-15 15:00:00,99.23,99.4,99.06,99.3,15479.0,89.5461,89.6996,89.3927,89.6093,15479.0
2022-11-15 15:30:00,99.25,99.33,99.07,99.21,53436.0,89.5642,89.6364,89.4018,89.5281,53436.0
2022-11-16 09:30:00,99.06,99.21,98.39,98.57,50524.0,89.3927,89.5281,88.7881,88.9505,50524.0
2022-11-16 10:00:00,98.62,98.77,98.46,98.75,7530.0,88.9957,89.131,88.8513,89.113,7530.0
2022-11-16 10:30:00,98.75,98.9,98.51,98.6,16031.0,89.113,89.2483,88.8964,88.9776,16031.0
2022-11-16 11:00:00,98.63,98.76,98.55,98.76,9165.0,89.0047,89.122,88.9325,89.122,9165.0
2022-11-16 11:30:00,98.75,98.75,98.48,98.53,10467.0,89.113,89.113,88.8693,88.9145,10467.0
2022-11-16 12:00:00,98.52,98.52,98.18,98.27,18021.0,88.9054,88.9054,88.5986,88.6798,18021.0
2022-11-16 12:30:00,98.25,98.75,98.25,98.59,13213.0,88.6618,89.113,88.6618,88.9686,13213.0
2022-11-16 13:00:00,98.6,98.73,98.41,98.43,11500.0,88.9776,89.0949,88.8062,88.8242,11500.0
2022-11-16 13:30:00,98.45,98.47,98.32,98.39,12138.0,88.8423,88.8603,88.7249,88.7881,12138.0
2022-11-16 14:00:00,98.41,98.6,98.36,98.53,13382.0,88.8062,88.9776,88.761,88.9145,13382.0
2022-11-16 14:30:00,98.52,98.74,98.45,98.66,12656.0,88.9054,89.104,88.8423,89.0318,12656.0
2022-11-16 15:00:00,98.65,98.74,98.54,98.73,17415.0,89.0227,89.104,88.9235,89.0949,17415.0
2022-11-16 15:30:00,98.73,98.85,98.64,98.66,85842.0,89.0949,89.2032,89.0137,89.0318,85842.0
2022-11-17 09:30:00,97.54,98.35,97.54,98.23,28876.0,88.0211,88.752,88.0211,88.6437,28876.0
2022-11-17 10:00:00,98.26,98.84,98.2,98.82,14932.0,88.6708,89.1942,88.6167,89.1762,14932.0
2022-11-17 10:30:00,98.8,98.82,98.24,98.31,8026.0,89.1581,89.1762,88.6528,88.7159,8026.0
2022-11-17 11:00:00,98.32,98.37,98.13,98.37,5876.0,88.7249,88.7701,88.5535,88.7701,5876.0
2022-11-17 11:30:00,98.38,98.69,98.35,98.65,8810.0,88.7791,89.0588,88.752,89.0227,8810.0
2022-11-17 12:00:00,98.72,98.83,98.63,98.66,9272.0,89.0859,89.1852,89.0047,89.0318,9272.0
2022-11-17 12:30:00,98.75,99.02,98.64,98.92,15592.0,89.113,89.3566,89.0137,89.2664,15592.0
2022-11-17 13:00:00,98.89,98.99,98.79,98.89,9155.0,89.2393,89.3296,89.1491,89.2393,9155.0
2022-11-17 13:30:00,98.9,99.03,98.82,99.03,7175.0,89.2483,89.3657,89.1762,89.3657,7175.0
2022-11-17 14:00:00,99.03,99.11,98.91,99.08,11795.0,89.3657,89.4379,89.2574,89.4108,11795.0
2022-11-17 14:30:00,99.13,99.21,99.05,99.15,7058.0,89.4559,89.5281,89.3837,89.4739,7058.0
2022-11-17 15:00:00,99.13,99.15,98.9,98.94,13340.0,89.4559,89.4739,89.2483,89.2844,13340.0
2022-11-17 15:30:00,98.95,99.33,98.95,99.32,46728.0,89.2935,89.6364,89.2935,89.6274,46728.0
2022-11-18 09:30:00,99.43,99.64,99.05,99.11,34411.0,89.7266,89.9161,89.3837,89.4379,34411.0
2022-11-18 10:00:00,99.14,99.39,99.01,99.39,17918.0,89.4649,89.6905,89.3476,89.6905,17918.0
2022-11-18 10:30:00,99.41,99.56,99.34,99.43,22313.0,89.7086,89.8439,89.6454,89.7266,22313.0
2022-11-18 11:00:00,99.47,99.91,99.43,99.9,37165.0,89.7627,90.1598,89.7266,90.1508,37165.0
2022-11-18 11:30:00,99.87,99.98,99.51,99.65,59590.0,90.1237,90.2229,89.7988,89.9252,59590.0
2022-11-18 12:00:00,99.64,99.66,99.22,99.36,16144.0,89.9161,89.9342,89.5371,89.6635,16144.0
2022-11-18 12:30:00,99.32,99.49,99.28,99.4,18319.0,89.6274,89.7808,89.5913,89.6996,18319.0
2022-11-18 13:00:00,99.42,99.63,99.36,99.59,18680.0,89.7176,89.9071,89.6635,89.871,18680.0
2022-11-18 13:30:00,99.61,99.62,99.23,99.34,17210.0,89.8891,89.8981,89.5461,89.6454,17210.0
2022-11-18 14:00:00,99.34,99.58,99.32,99.52,20566.0,89.6454,89.862,89.6274,89.8078,20566.0
2022-11-18 14:30:00,99.52,99.56,99.37,99.46,21667.0,89.8078,89.8439,89.6725,89.7537,21667.0
2022-11-18 15:00:00,99.46,99.5,99.33,99.46,25632.0,89.7537,89.7898,89.6364,89.7537,25632.0
2022-11-18 15:30:00,99.45,99.5,99.1,99.13,93247.0,89.7447,89.7898,89.4288,89.4559,93247.0
2022-11-21 09:30:00,98.64,98.94,98.49,98.72,32132.0,89.0137,89.2844,88.8784,89.0859,32132.0
2022-11-21 10:00:00,98.77,98.83,98.15,98.2,45546.0,89.131,89.1852,88.5715,88.6167,45546.0
2022-11-21 10:30:00,98.19,98.32,97.98,98.12,16000.0,88.6076,88.7249,88.4181,88.5445,16000.0
2022-11-21 11:00:00,98.11,98.26,98.08,98.14,24242.0,88.5354,88.6708,88.5084,88.5625,24242.0
2022-11-21 11:30:00,98.11,98.3,98.05,98.22,10816.0,88.5354,88.7069,88.4813,88.6347,10816.0
2022-11-21 12:00:00,98.34,98.58,98.34,98.44,6226.0,88.743,88.9596,88.743,88.8332,6226.0
2022-11-21 12:30:00,98.44,98.65,98.43,98.47,7538.0,88.8332,89.0227,88.8242,88.8603,7538.0
2022-11-21 13:00:00,98.49,98.66,98.43,98.54,8075.0,88.8784,89.0318,88.8242,88.9235,8075.0
2022-11-21 13:30:00,98.5,98.65,98.39,98.4,6632.0,88.8874,89.0227,88.7881,88.7971,6632.0
2022-11-21 14:00:00,98.4,98.55,98.4,98.53,19750.0,88.7971,88.9325,88.7971,88.9145,19750.0
2022-11-21 14:30:00,98.54,98.66,98.5,98.64,10996.0,88.9235,89.0318,88.8874,89.0137,10996.0
2022-11-21 15:00:00,98.66,98.79,98.61,98.65,11457.0,89.0318,89.1491,88.9866,89.0227,11457.0
2022-11-21 15:30:00,98.65,98.91,98.65,98.83,51414.0,89.0227,89.2574,89.0227,89.1852,51414.0
2022-11-22 09:30:00,99.31,99.58,98.98,99.5,63110.0,89.6183,89.862,89.3205,89.7898,63110.0
2022-11-22 10:00:00,99.5,100.05,99.46,99.98,32911.0,89.7898,90.2861,89.7537,90.2229,32911.0
2022-11-22 10:30:00,99.98,100.1,99.82,100.03,21115.0,90.2229,90.3312,90.0786,90.2681,21115.0
2022-11-22 11:00:00,100.05,100.3,99.97,100.23,22358.0,90.2861,90.5117,90.2139,90.4486,22358.0
2022-11-22 11:30:00,100.23,100.39,100.23,100.36,20321.0,90.4486,90.5929,90.4486,90.5659,20321.0
2022-11-22 12:00:00,100.37,100.49,100.34,100.48,10855.0,90.5749,90.6832,90.5478,90.6742,10855.0
2022-11-22 12:30:00,100.48,100.64,100.47,100.64,7304.0,90.6742,90.8185,90.6651,90.8185,7304.0
2022-11-22 13:00:00,100.64,100.81,100.6,100.78,21825.0,90.8185,90.9719,90.7824,90.9449,21825.0
2022-11-22 13:30:00,100.8,100.9,100.72,100.87,32629.0,90.9629,91.0532,90.8907,91.0261,32629.0
2022-11-22 14:00:00,100.86,100.88,100.71,100.87,16673.0,91.0171,91.0351,90.8817,91.0261,16673.0
2022-11-22 14:30:00,100.86,100.91,100.74,100.89,27915.0,91.0171,91.0622,90.9088,91.0441,27915.0
2022-11-22 15:00:00,100.89,101.05,100.89,101.04,29435.0,91.0441,91.1885,91.0441,91.1795,29435.0
2022-11-22 15:30:00,101.03,101.06,100.76,100.83,177760.0,91.1705,91.1976,90.9268,90.99,177760.0
2022-11-23 09:30:00,100.6,101.43,100.46,101.33,74148.0,90.7824,91.5314,90.6561,91.4412,74148.0
2022-11-23 10:00:00,101.29,101.36,100.71,100.8,25011.0,91.4051,91.4683,90.8817,90.9629,25011.0
2022-11-23 10:30:00,100.81,100.94,100.65,100.88,25203.0,90.9719,91.0893,90.8276,91.0351,25203.0
2022-11-23 11:00:00,100.91,100.91,100.65,100.71,12428.0,91.0622,91.0622,90.8276,90.8817,12428.0
2022-11-23 11:30:00,100.67,100.67,100.16,100.19,16635.0,90.8456,90.8456,90.3854,90.4125,16635.0
2022-11-23 12:00:00,100.19,100.46,100.13,100.46,18459.0,90.4125,90.6561,90.3583,90.6561,18459.0
2022-11-23 12:30:00,100.38,100.42,100.07,100.17,107007.0,90.5839,90.62,90.3042,90.3944,107007.0
2022-11-23 13:00:00,100.18,100.26,100.11,100.23,4908.0,90.4034,90.4756,90.3403,90.4486,4908.0
2022-11-23 13:30:00,100.33,100.43,100.3,100.33,5515.0,90.5388,90.629,90.5117,90.5388,5515.0
2022-11-23 14:00:00,100.38,100.84,100.28,100.74,17501.0,90.5839,90.999,90.4937,90.9088,17501.0
2022-11-23 14:30:00,100.72,100.72,100.5,100.65,13143.0,90.8907,90.8907,90.6922,90.8276,13143.0
2022-11-23 15:00:00,100.67,100.79,100.62,100.7,10096.0,90.8456,90.9539,90.8005,90.8727,10096.0
2022-11-23 15:30:00,100.7,100.9,100.66,100.9,74255.0,90.8727,91.0532,90.8366,91.0532,74255.0
2022-11-25 09:30:00,100.8,101.29,100.8,101.29,33812.0,90.9629,91.4051,90.9629,91.4051,33812.0
2022-11-25 10:00:00,101.26,101.27,101.02,101.06,17704.0,91.378,91.3871,91.1615,91.1976,17704.0
2022-11-25 10:30:00,101.1,101.27,101.08,101.25,7974.0,91.2336,91.3871,91.2156,91.369,7974.0
2022-11-25 11:00:00,101.24,101.31,101.19,101.2,7502.0,91.36,91.4232,91.3149,91.3239,7502.0
2022-11-25 11:30:00,101.14,101.3,101.12,101.18,11853.0,91.2697,91.4141,91.2517,91.3058,11853.0
2022-11-25 12:00:00,101.19,101.21,100.95,100.97,14541.0,91.3149,91.3329,91.0983,91.1163,14541.0
2022-11-25 12:30:00,100.97,101.0,100.82,100.89,20632.0,91.1163,91.1434,90.981,91.0441,20632.0
2022-11-28 09:30:00,100.18,100.63,99.97,100.33,49056.0,90.4034,90.8095,90.2139,90.5388,49056.0
2022-11-28 10:00:00,100.32,100.79,100.28,100.7,29432.0,90.5298,90.9539,90.4937,90.8727,29432.0
2022-11-28 10:30:00,100.71,100.77,100.46,100.46,18982.0,90.8817,90.9359,90.6561,90.6561,18982.0
2022-11-28 11:00:00,100.51,100.53,99.97,99.98,23694.0,90.7012,90.7193,90.2139,90.2229,23694.0
2022-11-28 11:30:00,100.01,100.02,99.77,99.97,19868.0,90.25,90.259,90.0334,90.2139,19868.0
2022-11-28 12:00:00,99.92,100.07,99.56,99.77,60298.0,90.1688,90.3042,89.8439,90.0334,60298.0
2022-11-28 12:30:00,99.79,99.79,99.34,99.44,11007.0,90.0515,90.0515,89.6454,89.7356,11007.0
2022-11-28 13:00:00,99.41,99.42,99.0,99.01,99665.0,89.7086,89.7176,89.3386,89.3476,99665.0
2022-11-28 13:30:00,99.01,99.12,98.86,98.9,9917.0,89.3476,89.4469,89.2122,89.2483,9917.0
2022-11-28 14:00:00,98.88,98.88,98.67,98.78,16453.0,89.2303,89.2303,89.0408,89.1401,16453.0
2022-11-28 14:30:00,98.78,98.87,98.57,98.57,16172.0,89.1401,89.2213,88.9505,88.9505,16172.0
2022-11-28 15:00:00,98.59,98.82,98.57,98.72,15820.0,88.9686,89.1762,88.9505,89.0859,15820.0
2022-11-28 15:30:00,98.73,98.95,98.5,98.63,109110.0,89.0949,89.2935,88.8874,89.0047,109110.0
2022-11-29 09:30:00,97.89,98.4,96.75,98.12,156499.0,88.3369,88.7971,87.3082,88.5445,156499.0
2022-11-29 10:00:00,98.07,98.51,97.9,98.17,48137.0,88.4993,88.8964,88.3459,88.5896,48137.0
2022-11-29 10:30:00,98.13,98.21,97.91,97.99,33163.0,88.5535,88.6257,88.355,88.4272,33163.0
2022-11-29 11:00:00,97.99,98.03,97.26,97.31,32367.0,88.4272,88.4632,87.7684,87.8135,32367.0
2022-11-29 11:30:00,97.27,97.65,97.27,97.52,28471.0,87.7774,88.1203,87.7774,88.003,28471.0
2022-11-29 12:00:00,97.44,97.56,97.37,97.51,25006.0,87.9308,88.0391,87.8677,87.994,25006.0
2022-11-29 12:30:00,97.49,97.79,97.45,97.76,10949.0,87.9759,88.2467,87.9399,88.2196,10949.0
2022-11-29 13:00:00,97.78,97.86,97.64,97.69,20654.0,88.2376,88.3098,88.1113,88.1564,20654.0
2022-11-29 13:30:00,97.69,98.05,97.65,98.05,15312.0,88.1564,88.4813,88.1203,88.4813,15312.0
2022-11-29 14:00:00,98.04,98.28,97.95,97.98,20933.0,88.4723,88.6889,88.3911,88.4181,20933.0
2022-11-29 14:30:00,97.97,98.14,97.88,97.92,13496.0,88.4091,88.5625,88.3279,88.364,13496.0
2022-11-29 15:00:00,97.92,98.2,97.83,98.16,56930.0,88.364,88.6167,88.2828,88.5806,56930.0
2022-11-29 15:30:00,98.18,98.64,98.17,98.41,154241.0,88.5986,89.0137,88.5896,88.8062,154241.0
2022-11-30 09:30:00,99.92,99.94,97.94,97.95,225833.0,90.1688,90.1869,88.382,88.3911,225833.0
2022-11-30 10:00:00,97.99,98.06,97.39,97.39,73636.0,88.4272,88.4903,87.8857,87.8857,73636.0
2022-11-30 10:30:00,97.41,97.51,97.18,97.39,27833.0,87.9038,87.994,87.6962,87.8857,27833.0
2022-11-30 11:00:00,97.38,97.88,97.28,97.87,34928.0,87.8767,88.3279,87.7864,88.3189,34928.0
2022-11-30 11:30:00,97.89,97.96,97.67,97.69,14439.0,88.3369,88.4001,88.1384,88.1564,14439.0
2022-11-30 12:00:00,97.69,97.76,97.24,97.33,13251.0,88.1564,88.2196,87.7503,87.8316,13251.0
2022-11-30 12:30:00,97.34,97.43,97.22,97.39,13565.0,87.8406,87.9218,87.7323,87.8857,13565.0
2022-11-30 13:00:00,97.39,97.51,97.21,97.22,13499.0,87.8857,87.994,87.7233,87.7323,13499.0
2022-11-30 13:30:00,97.23,98.81,97.15,98.79,111259.0,87.7413,89.1671,87.6691,89.1491,111259.0
2022-11-30 14:00:00,98.77,99.21,98.61,98.9,63506.0,89.131,89.5281,88.9866,89.2483,63506.0
2022-11-30 14:30:00,98.87,99.28,98.82,99.28,27476.0,89.2213,89.5913,89.1762,89.5913,27476.0
2022-11-30 15:00:00,99.29,99.54,99.2,99.4,29501.0,89.6003,89.8259,89.5191,89.6996,29501.0
2022-11-30 15:30:00,99.39,99.55,99.31,99.52,216030.0,89.6905,89.8349,89.6183,89.8078,216030.0
2022-12-01 09:30:00,100.1,100.96,99.86,100.79,61231.0,90.3312,91.1073,90.1147,90.9539,61231.0
2022-12-01 10:00:00,100.8,100.81,99.14,99.29,116965.0,90.9629,90.9719,89.4649,89.6003,116965.0
2022-12-01 10:30:00,99.25,99.7,98.94,99.69,79062.0,89.5642,89.9703,89.2844,89.9612,79062.0
2022-12-01 11:00:00,99.69,100.02,99.46,99.58,72457.0,89.9612,90.259,89.7537,89.862,72457.0
2022-12-01 11:30:00,99.56,99.83,99.56,99.67,18455.0,89.8439,90.0876,89.8439,89.9432,18455.0
2022-12-01 12:00:00,99.68,100.0,99.5,99.97,16624.0,89.9522,90.241,89.7898,90.2139,16624.0
2022-12-01 12:30:00,99.97,100.26,99.97,100.26,15819.0,90.2139,90.4756,90.2139,90.4756,15819.0
2022-12-01 13:00:00,100.27,100.4,100.14,100.32,18663.0,90.4846,90.602,90.3673,90.5298,18663.0
2022-12-01 13:30:00,100.27,100.28,100.04,100.09,16187.0,90.4846,90.4937,90.2771,90.3222,16187.0
2022-12-01 14:00:00,100.1,100.23,99.9,100.21,18525.0,90.3312,90.4486,90.1508,90.4305,18525.0
2022-12-01 14:30:00,100.25,100.55,100.21,100.55,15191.0,90.4666,90.7373,90.4305,90.7373,15191.0
2022-12-01 15:00:00,100.55,100.64,100.23,100.25,24787.0,90.7373,90.8185,90.4486,90.4666,24787.0
2022-12-01 15:30:00,100.26,100.44,100.05,100.23,101573.0,90.4756,90.6381,90.2861,90.4486,101573.0
2022-12-02 09:30:00,99.28,99.68,99.18,99.68,59737.0,89.5913,89.9522,89.501,89.9522,59737.0
2022-12-02 10:00:00,99.7,99.74,99.4,99.53,33997.0,89.9703,90.0064,89.6996,89.8169,33997.0
2022-12-02 10:30:00,99.52,99.85,99.46,99.69,25382.0,89.8078,90.1056,89.7537,89.9612,25382.0
2022-12-02 11:00:00,99.67,99.95,99.6,99.95,20535.0,89.9432,90.1959,89.88,90.1959,20535.0
2022-12-02 11:30:00,99.93,100.2,99.86,100.08,17443.0,90.1778,90.4215,90.1147,90.3132,17443.0
2022-12-02 12:00:00,100.07,100.17,99.95,99.95,9958.0,90.3042,90.3944,90.1959,90.1959,9958.0
2022-12-02 12:30:00,99.93,99.96,99.75,99.75,11935.0,90.1778,90.2049,90.0154,90.0154,11935.0
2022-12-02 13:00:00,99.7,99.85,99.66,99.76,14149.0,89.9703,90.1056,89.9342,90.0244,14149.0
2022-12-02 13:30:00,99.76,99.83,99.61,99.64,9668.0,90.0244,90.0876,89.8891,89.9161,9668.0
2022-12-02 14:00:00,99.62,99.64,99.43,99.56,16561.0,89.8981,89.9161,89.7266,89.8439,16561.0
2022-12-02 14:30:00,99.53,99.8,99.47,99.77,25812.0,89.8169,90.0605,89.7627,90.0334,25812.0
2022-12-02 15:00:00,99.77,99.82,99.68,99.7,24763.0,90.0334,90.0786,89.9522,89.9703,24763.0
2022-12-02 15:30:00,99.71,99.86,99.54,99.65,66585.0,89.9793,90.1147,89.8259,89.9252,66585.0
2022-12-05 09:30:00,99.57,99.7,99.07,99.09,46238.0,89.853,89.9703,89.4018,89.4198,46238.0
2022-12-05 10:00:00,99.07,99.24,98.68,98.86,35347.0,89.4018,89.5552,89.0498,89.2122,35347.0
2022-12-05 10:30:00,98.87,98.92,98.65,98.7,19114.0,89.2213,89.2664,89.0227,89.0679,19114.0
2022-12-05 11:00:00,98.79,98.87,98.43,98.51,15206.0,89.1491,89.2213,88.8242,88.8964,15206.0
2022-12-05 11:30:00,98.49,98.49,98.08,98.08,20197.0,88.8784,88.8784,88.5084,88.5084,20197.0
2022-12-05 12:00:00,98.08,98.49,98.0,98.42,22290.0,88.5084,88.8784,88.4362,88.8152,22290.0
2022-12-05 12:30:00,98.42,98.52,98.22,98.26,21419.0,88.8152,88.9054,88.6347,88.6708,21419.0
2022-12-05 13:00:00,98.23,98.5,98.22,98.34,15113.0,88.6437,88.8874,88.6347,88.743,15113.0
2022-12-05 13:30:00,98.34,98.46,98.04,98.04,19371.0,88.743,88.8513,88.4723,88.4723,19371.0
2022-12-05 14:00:00,98.04,98.13,97.93,98.0,25208.0,88.4723,88.5535,88.373,88.4362,25208.0
2022-12-05 14:30:00,97.98,97.99,97.83,97.96,24170.0,88.4181,88.4272,88.2828,88.4001,24170.0
2022-12-05 15:00:00,97.98,98.2,97.95,98.09,36441.0,88.4181,88.6167,88.3911,88.5174,36441.0
2022-12-05 15:30:00,98.16,98.34,98.07,98.28,171482.0,88.5806,88.743,88.4993,88.6889,171482.0
2022-12-06 09:30:00,98.18,98.27,97.4,97.54,41282.0,88.5986,88.6798,87.8947,88.0211,41282.0
2022-12-06 10:00:00,97.64,97.71,97.07,97.07,24120.0,88.1113,88.1745,87.5969,87.5969,24120.0
2022-12-06 10:30:00,97.1,97.12,96.68,97.09,24114.0,87.624,87.6421,87.245,87.615,24114.0
2022-12-06 11:00:00,97.09,97.45,97.06,97.17,14077.0,87.615,87.9399,87.5879,87.6872,14077.0
2022-12-06 11:30:00,97.17,97.28,96.82,96.89,9506.0,87.6872,87.7864,87.3713,87.4345,9506.0
2022-12-06 12:00:00,96.89,97.03,96.66,96.68,9036.0,87.4345,87.5608,87.2269,87.245,9036.0
2022-12-06 12:30:00,96.68,96.68,96.49,96.5,12114.0,87.245,87.245,87.0735,87.0826,12114.0
2022-12-06 13:00:00,96.5,96.56,96.03,96.05,7175.0,87.0826,87.1367,86.6584,86.6765,7175.0
2022-12-06 13:30:00,96.04,96.56,96.03,96.31,61909.0,86.6675,87.1367,86.6584,86.9111,61909.0
2022-12-06 14:00:00,96.34,96.44,96.17,96.34,11165.0,86.9382,87.0284,86.7848,86.9382,11165.0
2022-12-06 14:30:00,96.35,96.61,96.24,96.53,11442.0,86.9472,87.1818,86.8479,87.1096,11442.0
2022-12-06 15:00:00,96.54,96.82,96.54,96.82,20855.0,87.1187,87.3713,87.1187,87.3713,20855.0
2022-12-06 15:30:00,96.82,97.0,96.8,96.87,100996.0,87.3713,87.5338,87.3533,87.4165,100996.0
2022-12-07 09:30:00,96.67,96.83,96.41,96.59,42705.0,87.236,87.3804,87.0013,87.1638,42705.0
2022-12-07 10:00:00,96.62,97.18,96.56,97.14,39033.0,87.1909,87.6962,87.1367,87.6601,39033.0
2022-12-07 10:30:00,97.13,97.3,96.94,97.13,26778.0,87.6511,87.8045,87.4796,87.6511,26778.0
2022-12-07 11:00:00,97.14,97.28,96.54,96.63,46775.0,87.6601,87.7864,87.1187,87.1999,46775.0
2022-12-07 11:30:00,96.62,96.65,96.44,96.61,28736.0,87.1909,87.2179,87.0284,87.1818,28736.0
2022-12-07 12:00:00,96.61,96.61,96.37,96.49,42427.0,87.1818,87.1818,86.9652,87.0735,42427.0
2022-12-07 12:30:00,96.53,96.7,96.49,96.53,19745.0,87.1096,87.263,87.0735,87.1096,19745.0
2022-12-07 13:00:00,96.54,96.77,96.51,96.77,9018.0,87.1187,87.3262,87.0916,87.3262,9018.0
2022-12-07 13:30:00,96.74,96.75,96.61,96.64,9222.0,87.2991,87.3082,87.1818,87.2089,9222.0
2022-12-07 14:00:00,96.63,96.65,96.44,96.62,6929.0,87.1999,87.2179,87.0284,87.1909,6929.0
2022-12-07 14:30:00,96.61,96.64,96.45,96.48,14405.0,87.1818,87.2089,87.0374,87.0645,14405.0
2022-12-07 15:00:00,96.45,96.56,96.35,96.49,17569.0,87.0374,87.1367,86.9472,87.0735,17569.0
2022-12-07 15:30:00,96.52,96.75,96.48,96.64,80195.0,87.1006,87.3082,87.0645,87.2089,80195.0
2022-12-08 09:30:00,97.18,97.42,96.86,97.15,36927.0,87.6962,87.9128,87.4074,87.6691,36927.0
2022-12-08 10:00:00,97.18,97.44,97.05,97.38,19687.0,87.6962,87.9308,87.5789,87.8767,19687.0
2022-12-08 10:30:00,97.4,97.41,97.13,97.32,13741.0,87.8947,87.9038,87.6511,87.8225,13741.0
2022-12-08 11:00:00,97.31,97.37,97.06,97.32,11614.0,87.8135,87.8677,87.5879,87.8225,11614.0
2022-12-08 11:30:00,97.34,97.34,96.97,97.02,16203.0,87.8406,87.8406,87.5067,87.5518,16203.0
2022-12-08 12:00:00,97.04,97.04,96.88,96.89,8117.0,87.5699,87.5699,87.4255,87.4345,8117.0
2022-12-08 12:30:00,96.87,96.89,96.43,96.48,30162.0,87.4165,87.4345,87.0194,87.0645,30162.0
2022-12-08 13:00:00,96.47,96.49,96.2,96.32,18197.0,87.0555,87.0735,86.8118,86.9201,18197.0
2022-12-08 13:30:00,96.33,96.55,96.28,96.44,19148.0,86.9292,87.1277,86.884,87.0284,19148.0
2022-12-08 14:00:00,96.43,96.43,96.03,96.27,23561.0,87.0194,87.0194,86.6584,86.875,23561.0
2022-12-08 14:30:00,96.3,96.63,96.23,96.6,31345.0,86.9021,87.1999,86.8389,87.1728,31345.0
2022-12-08 15:00:00,96.61,96.72,96.47,96.71,13928.0,87.1818,87.2811,87.0555,87.2721,13928.0
2022-12-08 15:30:00,96.72,96.76,96.52,96.66,75772.0,87.2811,87.3172,87.1006,87.2269,75772.0
2022-12-09 09:30:00,96.2,96.44,95.84,96.17,76117.0,86.8118,87.0284,86.487,86.7848,76117.0
2022-12-09 10:00:00,96.21,96.35,95.89,96.02,27924.0,86.8209,86.9472,86.5321,86.6494,27924.0
2022-12-09 10:30:00,96.02,96.27,95.96,96.24,12371.0,86.6494,86.875,86.5953,86.8479,12371.0
2022-12-09 11:00:00,96.26,96.43,96.08,96.43,13255.0,86.866,87.0194,86.7035,87.0194,13255.0
2022-12-09 11:30:00,96.42,96.68,96.36,96.68,9470.0,87.0104,87.245,86.9562,87.245,9470.0
2022-12-09 12:00:00,96.6,96.74,96.51,96.51,7232.0,87.1728,87.2991,87.0916,87.0916,7232.0
2022-12-09 12:30:00,96.52,96.71,96.48,96.49,27182.0,87.1006,87.2721,87.0645,87.0735,27182.0
2022-12-09 13:00:00,96.47,96.51,96.36,96.42,7116.0,87.0555,87.0916,86.9562,87.0104,7116.0
2022-12-09 13:30:00,96.41,96.56,96.41,96.52,6919.0,87.0013,87.1367,87.0013,87.1006,6919.0
2022-12-09 14:00:00,96.53,96.59,96.33,96.56,16475.0,87.1096,87.1638,86.9292,87.1367,16475.0
2022-12-09 14:30:00,96.57,96.62,96.49,96.51,19253.0,87.1457,87.1909,87.0735,87.0916,19253.0
2022-12-09 15:00:00,96.54,96.63,96.37,96.41,20346.0,87.1187,87.1999,86.9652,87.0013,20346.0
2022-12-09 15:30:00,96.39,96.46,95.84,95.92,104883.0,86.9833,87.0465,86.487,86.5592,104883.0
2022-12-12 09:30:00,96.06,96.07,95.41,95.66,97884.0,86.6855,86.6945,86.0989,86.3245,97884.0
2022-12-12 10:00:00,95.71,95.98,95.68,95.76,15659.0,86.3697,86.6133,86.3426,86.4148,15659.0
2022-12-12 10:30:00,95.72,95.75,95.47,95.56,24413.0,86.3787,86.4058,86.1531,86.2343,24413.0
2022-12-12 11:00:00,95.54,95.78,95.5,95.69,13737.0,86.2162,86.4328,86.1802,86.3516,13737.0
2022-12-12 11:30:00,95.69,95.82,95.61,95.82,12225.0,86.3516,86.4689,86.2794,86.4689,12225.0
2022-12-12 12:00:00,95.81,96.02,95.81,95.93,11454.0,86.4599,86.6494,86.4599,86.5682,11454.0
2022-12-12 12:30:00,95.92,96.1,95.86,96.09,23446.0,86.5592,86.7216,86.505,86.7126,23446.0
2022-12-12 13:00:00,96.06,96.11,95.95,96.05,10433.0,86.6855,86.7306,86.5862,86.6765,10433.0
2022-12-12 13:30:00,96.06,96.22,96.0,96.17,7289.0,86.6855,86.8299,86.6314,86.7848,7289.0
2022-12-12 14:00:00,96.18,96.18,95.91,96.01,14357.0,86.7938,86.7938,86.5501,86.6404,14357.0
2022-12-12 14:30:00,96.02,96.38,95.98,96.32,15086.0,86.6494,86.9743,86.6133,86.9201,15086.0
2022-12-12 15:00:00,96.36,96.81,96.34,96.7,24443.0,86.9562,87.3623,86.9382,87.263,24443.0
2022-12-12 15:30:00,96.73,97.2,96.72,96.95,126636.0,87.2901,87.7142,87.2811,87.4886,126636.0
2022-12-13 09:30:00,98.55,98.64,96.6,96.72,121007.0,88.9325,89.0137,87.1728,87.2811,121007.0
2022-12-13 10:00:00,96.73,96.94,95.02,95.34,69428.0,87.2901,87.4796,85.747,86.0358,69428.0
2022-12-13 10:30:00,95.37,95.88,95.23,95.85,52492.0,86.0628,86.5231,85.9365,86.496,52492.0
2022-12-13 11:00:00,95.87,96.04,95.64,95.98,37382.0,86.514,86.6675,86.3065,86.6133,37382.0
2022-12-13 11:30:00,95.98,96.06,95.58,95.9,33490.0,86.6133,86.6855,86.2523,86.5411,33490.0
2022-12-13 12:00:00,95.93,95.99,95.46,95.53,16803.0,86.5682,86.6223,86.1441,86.2072,16803.0
2022-12-13 12:30:00,95.5,95.52,95.21,95.37,48962.0,86.1802,86.1982,85.9185,86.0628,48962.0
2022-12-13 13:00:00,95.37,95.64,95.3,95.54,35189.0,86.0628,86.3065,85.9997,86.2162,35189.0
2022-12-13 13:30:00,95.56,95.64,95.33,95.48,12506.0,86.2343,86.3065,86.0267,86.1621,12506.0
2022-12-13 14:00:00,95.46,95.55,95.42,95.51,12879.0,86.1441,86.2253,86.108,86.1892,12879.0
2022-12-13 14:30:00,95.5,95.73,95.32,95.41,23607.0,86.1802,86.3877,86.0177,86.0989,23607.0
2022-12-13 15:00:00,95.38,95.82,95.24,95.82,53254.0,86.0719,86.4689,85.9455,86.4689,53254.0
2022-12-13 15:30:00,95.8,96.07,95.64,96.02,176659.0,86.4509,86.6945,86.3065,86.6494,176659.0
2022-12-14 09:30:00,95.95,96.28,95.59,95.91,56527.0,86.5862,86.884,86.2614,86.5501,56527.0
2022-12-14 10:00:00,95.9,96.26,95.7,96.19,22491.0,86.5411,86.866,86.3606,86.8028,22491.0
2022-12-14 10:30:00,96.19,96.32,96.07,96.18,10743.0,86.8028,86.9201,86.6945,86.7938,10743.0
2022-12-14 11:00:00,96.27,96.32,96.06,96.29,10138.0,86.875,86.9201,86.6855,86.8931,10138.0
2022-12-14 11:30:00,96.3,96.56,96.27,96.37,15791.0,86.9021,87.1367,86.875,86.9652,15791.0
2022-12-14 12:00:00,96.38,96.43,96.19,96.22,10748.0,86.9743,87.0194,86.8028,86.8299,10748.0
2022-12-14 12:30:00,96.2,96.28,96.13,96.24,6864.0,86.8118,86.884,86.7487,86.8479,6864.0
2022-12-14 13:00:00,96.2,96.44,96.19,96.23,11849.0,86.8118,87.0284,86.8028,86.8389,11849.0
2022-12-14 13:30:00,96.26,96.41,96.17,96.27,8420.0,86.866,87.0013,86.7848,86.875,8420.0
2022-12-14 14:00:00,96.21,96.21,95.3,95.5,44716.0,86.8209,86.8209,85.9997,86.1802,44716.0
2022-12-14 14:30:00,95.48,95.82,95.02,95.37,110935.0,86.1621,86.4689,85.747,86.0628,110935.0
2022-12-14 15:00:00,95.41,96.22,95.33,95.35,62513.0,86.0989,86.8299,86.0267,86.0448,62513.0
2022-12-14 15:30:00,95.29,95.7,95.25,95.45,193184.0,85.9906,86.3606,85.9545,86.135,193184.0
2022-12-15 09:30:00,94.42,94.76,93.98,94.18,52423.0,85.2055,85.5124,84.8085,84.989,52423.0
2022-12-15 10:00:00,94.17,94.24,93.97,94.15,23551.0,84.9799,85.0431,84.7995,84.9619,23551.0
2022-12-15 10:30:00,93.96,94.27,93.88,94.15,28147.0,84.7904,85.0702,84.7182,84.9619,28147.0
2022-12-15 11:00:00,94.29,94.34,93.72,93.82,36534.0,85.0882,85.1334,84.5739,84.6641,36534.0
2022-12-15 11:30:00,93.83,93.85,93.58,93.67,32530.0,84.6731,84.6912,84.4475,84.5287,32530.0
2022-12-15 12:00:00,93.77,93.79,93.53,93.68,16298.0,84.619,84.637,84.4024,84.5378,16298.0
2022-12-15 12:30:00,93.69,93.72,93.34,93.36,18640.0,84.5468,84.5739,84.2309,84.249,18640.0
2022-12-15 13:00:00,93.38,93.41,93.14,93.25,20715.0,84.267,84.2941,84.0505,84.1497,20715.0
2022-12-15 13:30:00,93.23,93.47,93.2,93.39,25080.0,84.1317,84.3483,84.1046,84.2761,25080.0
2022-12-15 14:00:00,93.36,93.52,93.31,93.51,27837.0,84.249,84.3934,84.2039,84.3844,27837.0
2022-12-15 14:30:00,93.5,93.86,93.5,93.85,32027.0,84.3753,84.7002,84.3753,84.6912,32027.0
2022-12-15 15:00:00,93.88,94.0,93.65,93.87,29231.0,84.7182,84.8265,84.5107,84.7092,29231.0
2022-12-15 15:30:00,93.87,93.94,93.57,93.83,186414.0,84.7092,84.7724,84.4385,84.6731,186414.0
2022-12-16 09:30:00,92.98,94.06,92.87,93.99,44519.0,83.9061,84.8807,83.8068,84.8175,44519.0
2022-12-16 10:00:00,94.0,94.0,93.32,93.43,57678.0,84.8265,84.8265,84.2129,84.3122,57678.0
2022-12-16 10:30:00,93.38,93.62,93.18,93.43,9041.0,84.267,84.4836,84.0866,84.3122,9041.0
2022-12-16 11:00:00,93.45,93.65,93.36,93.48,44371.0,84.3302,84.5107,84.249,84.3573,44371.0
2022-12-16 11:30:00,93.49,93.76,93.36,93.36,22889.0,84.3663,84.61,84.249,84.249,22889.0
2022-12-16 12:00:00,93.39,93.5,93.28,93.31,18088.0,84.2761,84.3753,84.1768,84.2039,18088.0
2022-12-16 12:30:00,93.31,93.49,93.2,93.22,8180.0,84.2039,84.3663,84.1046,84.1227,8180.0
2022-12-16 13:00:00,93.24,93.37,93.22,93.25,8805.0,84.1407,84.258,84.1227,84.1497,8805.0
2022-12-16 13:30:00,93.21,93.35,93.21,93.32,12434.0,84.1136,84.24,84.1136,84.2129,12434.0
2022-12-16 14:00:00,93.3,93.36,93.24,93.24,18497.0,84.1948,84.249,84.1407,84.1407,18497.0
2022-12-16 14:30:00,93.24,93.4,93.14,93.33,17092.0,84.1407,84.2851,84.0505,84.2219,17092.0
2022-12-16 15:00:00,93.32,93.56,93.25,93.49,25192.0,84.2129,84.4295,84.1497,84.3663,25192.0
2022-12-16 15:30:00,93.52,93.73,93.4,93.45,94001.0,84.3934,84.5829,84.2851,84.3302,94001.0
2022-12-19 09:30:00,93.9,94.25,93.59,93.87,31786.0,84.7363,85.0521,84.4565,84.7092,31786.0
2022-12-19 10:00:00,93.96,93.98,93.68,93.98,18151.0,84.7904,84.8085,84.5378,84.8085,18151.0
2022-12-19 10:30:00,93.96,93.96,93.38,93.38,18058.0,84.7904,84.7904,84.267,84.267,18058.0
2022-12-19 11:00:00,93.36,93.46,93.28,93.45,30477.0,84.249,84.3392,84.1768,84.3302,30477.0
2022-12-19 11:30:00,93.47,93.49,93.24,93.31,26920.0,84.3483,84.3663,84.1407,84.2039,26920.0
2022-12-19 12:00:00,93.33,93.38,93.27,93.31,16852.0,84.2219,84.267,84.1678,84.2039,16852.0
2022-12-19 12:30:00,93.29,93.29,93.12,93.19,14234.0,84.1858,84.1858,84.0324,84.0956,14234.0
2022-12-19 13:00:00,93.2,93.26,93.04,93.07,20245.0,84.1046,84.1588,83.9602,83.9873,20245.0
2022-12-19 13:30:00,93.1,93.14,92.71,92.71,26818.0,84.0144,84.0505,83.6624,83.6624,26818.0
2022-12-19 14:00:00,92.72,92.76,92.56,92.63,35730.0,83.6715,83.7075,83.5271,83.5902,35730.0
2022-12-19 14:30:00,92.64,92.73,92.51,92.59,30734.0,83.5993,83.6805,83.4819,83.5541,30734.0
2022-12-19 15:00:00,92.59,92.87,92.57,92.8,43415.0,83.5541,83.8068,83.5361,83.7436,43415.0
2022-12-19 15:30:00,92.82,93.07,92.81,92.82,156242.0,83.7617,83.9873,83.7527,83.7617,156242.0
2022-12-20 09:30:00,93.41,93.81,93.12,93.67,80613.0,84.2941,84.6551,84.0324,84.5287,80613.0
2022-12-20 10:00:00,93.67,94.02,93.48,93.95,17616.0,84.5287,84.8446,84.3573,84.7814,17616.0
2022-12-20 10:30:00,93.95,94.0,93.77,93.85,15293.0,84.7814,84.8265,84.619,84.6912,15293.0
2022-12-20 11:00:00,93.86,93.87,93.25,93.34,39450.0,84.7002,84.7092,84.1497,84.2309,39450.0
2022-12-20 11:30:00,93.33,93.67,93.28,93.67,12434.0,84.2219,84.5287,84.1768,84.5287,12434.0
2022-12-20 12:00:00,93.7,93.93,93.7,93.83,17085.0,84.5558,84.7634,84.5558,84.6731,17085.0
2022-12-20 12:30:00,93.79,94.14,93.71,94.14,25801.0,84.637,84.9529,84.5648,84.9529,25801.0
2022-12-20 13:00:00,94.14,94.3,94.04,94.3,12995.0,84.9529,85.0973,84.8626,85.0973,12995.0
2022-12-20 13:30:00,94.33,94.38,94.19,94.22,10936.0,85.1243,85.1695,84.998,85.0251,10936.0
2022-12-20 14:00:00,94.22,94.24,94.08,94.14,13393.0,85.0251,85.0431,84.8987,84.9529,13393.0
2022-12-20 14:30:00,94.16,94.16,93.9,93.99,17645.0,84.9709,84.9709,84.7363,84.8175,17645.0
2022-12-20 15:00:00,93.98,94.02,93.83,93.84,27926.0,84.8085,84.8446,84.6731,84.6822,27926.0
2022-12-20 15:30:00,93.85,93.87,93.56,93.65,140491.0,84.6912,84.7092,84.4295,84.5107,140491.0
2022-12-21 09:30:00,93.82,94.49,93.82,94.29,40562.0,84.6641,85.2687,84.6641,85.0882,40562.0
2022-12-21 10:00:00,94.34,94.83,94.29,94.8,19846.0,85.1334,85.5755,85.0882,85.5485,19846.0
2022-12-21 10:30:00,94.81,95.05,94.75,94.87,18973.0,85.5575,85.7741,85.5033,85.6116,18973.0
2022-12-21 11:00:00,94.92,94.95,94.67,94.72,34991.0,85.6568,85.6838,85.4312,85.4763,34991.0
2022-12-21 11:30:00,94.7,94.78,94.54,94.58,36859.0,85.4582,85.5304,85.3138,85.3499,36859.0
2022-12-21 12:00:00,94.56,94.78,94.51,94.73,35999.0,85.3319,85.5304,85.2868,85.4853,35999.0
2022-12-21 12:30:00,94.74,94.92,94.74,94.91,10828.0,85.4943,85.6568,85.4943,85.6477,10828.0
2022-12-21 13:00:00,94.91,94.92,94.66,94.69,7157.0,85.6477,85.6568,85.4221,85.4492,7157.0
2022-12-21 13:30:00,94.72,94.88,94.72,94.81,17645.0,85.4763,85.6207,85.4763,85.5575,17645.0
2022-12-21 14:00:00,94.83,94.95,94.77,94.79,11492.0,85.5755,85.6838,85.5214,85.5394,11492.0
2022-12-21 14:30:00,94.78,94.78,94.65,94.67,11444.0,85.5304,85.5304,85.4131,85.4312,11444.0
2022-12-21 15:00:00,94.66,94.68,94.47,94.48,17609.0,85.4221,85.4402,85.2507,85.2597,17609.0
2022-12-21 15:30:00,94.48,94.74,94.47,94.59,118905.0,85.2597,85.4943,85.2507,85.359,118905.0
2022-12-22 09:30:00,93.83,93.94,93.5,93.94,72638.0,84.6731,84.7724,84.3753,84.7724,72638.0
2022-12-22 10:00:00,93.92,93.97,93.42,93.59,56442.0,84.7543,84.7995,84.3031,84.4565,56442.0
2022-12-22 10:30:00,93.52,93.6,93.34,93.39,49388.0,84.3934,84.4656,84.2309,84.2761,49388.0
2022-12-22 11:00:00,93.39,93.48,93.27,93.4,141418.0,84.2761,84.3573,84.1678,84.2851,141418.0
2022-12-22 11:30:00,93.41,93.52,93.2,93.28,67659.0,84.2941,84.3934,84.1046,84.1768,67659.0
2022-12-22 12:00:00,93.28,93.28,92.57,92.66,56843.0,84.1768,84.1768,83.5361,83.6173,56843.0
2022-12-22 12:30:00,92.67,92.82,92.5,92.61,47991.0,83.6263,83.7617,83.4729,83.5722,47991.0
2022-12-22 13:00:00,92.59,92.63,92.36,92.46,77636.0,83.5541,83.5902,83.3466,83.4368,77636.0
2022-12-22 13:30:00,92.47,92.78,92.44,92.62,42665.0,83.4458,83.7256,83.4188,83.5812,42665.0
2022-12-22 14:00:00,92.64,92.93,92.61,92.92,28093.0,83.5993,83.861,83.5722,83.8519,28093.0
2022-12-22 14:30:00,92.89,93.24,92.8,93.22,44739.0,83.8249,84.1407,83.7436,84.1227,44739.0
2022-12-22 15:00:00,93.23,93.39,93.04,93.35,99158.0,84.1317,84.2761,83.9602,84.24,99158.0
2022-12-22 15:30:00,93.37,93.68,93.27,93.66,166802.0,84.258,84.5378,84.1678,84.5197,166802.0
2022-12-23 09:30:00,93.31,94.0,93.31,93.58,46625.0,84.2039,84.8265,84.2039,84.4475,46625.0
2022-12-23 10:00:00,93.63,93.98,93.52,93.89,37160.0,84.4926,84.8085,84.3934,84.7273,37160.0
2022-12-23 10:30:00,93.88,94.2,93.82,93.93,41152.0,84.7182,85.007,84.6641,84.7634,41152.0
2022-12-23 11:00:00,93.92,94.01,93.79,93.91,36973.0,84.7543,84.8356,84.637,84.7453,36973.0
2022-12-23 11:30:00,93.93,94.19,93.93,94.17,19236.0,84.7634,84.998,84.7634,84.9799,19236.0
2022-12-23 12:00:00,94.2,94.42,94.2,94.39,16112.0,85.007,85.2055,85.007,85.1785,16112.0
2022-12-23 12:30:00,94.4,94.52,94.26,94.35,35776.0,85.1875,85.2958,85.0612,85.1424,35776.0
2022-12-23 13:00:00,94.36,94.44,94.26,94.34,48409.0,85.1514,85.2236,85.0612,85.1334,48409.0
2022-12-23 13:30:00,94.33,94.42,94.11,94.18,66751.0,85.1243,85.2055,84.9258,84.989,66751.0
2022-12-23 14:00:00,94.17,94.3,94.14,94.26,65640.0,84.9799,85.0973,84.9529,85.0612,65640.0
2022-12-23 14:30:00,94.26,94.4,94.21,94.4,61089.0,85.0612,85.1875,85.016,85.1875,61089.0
2022-12-23 15:00:00,94.39,94.49,94.26,94.26,71728.0,85.1785,85.2687,85.0612,85.0612,71728.0
2022-12-23 15:30:00,94.24,94.4,94.16,94.36,123786.0,85.0431,85.1875,84.9709,85.1514,123786.0
2022-12-27 09:30:00,94.84,94.84,94.24,94.46,16722.0,85.5846,85.5846,85.0431,85.2416,16722.0
2022-12-27 10:00:00,94.45,94.99,94.34,94.9,9509.0,85.2326,85.7199,85.1334,85.6387,9509.0
2022-12-27 10:30:00,94.88,94.98,94.81,94.81,7034.0,85.6207,85.7109,85.5575,85.5575,7034.0
2022-12-27 11:00:00,94.8,94.9,94.74,94.87,8499.0,85.5485,85.6387,85.4943,85.6116,8499.0
2022-12-27 11:30:00,94.9,95.03,94.86,94.98,8703.0,85.6387,85.756,85.6026,85.7109,8703.0
2022-12-27 12:00:00,95.01,95.17,94.99,95.02,13110.0,85.738,85.8824,85.7199,85.747,13110.0
2022-12-27 12:30:00,95.0,95.11,94.94,95.11,7564.0,85.7289,85.8282,85.6748,85.8282,7564.0
2022-12-27 13:00:00,95.12,95.14,95.04,95.12,6740.0,85.8372,85.8553,85.765,85.8372,6740.0
2022-12-27 13:30:00,95.13,95.2,95.02,95.06,7550.0,85.8463,85.9094,85.747,85.7831,7550.0
2022-12-27 14:00:00,95.1,95.13,94.88,94.88,7725.0,85.8192,85.8463,85.6207,85.6207,7725.0
2022-12-27 14:30:00,94.89,94.99,94.86,94.98,6255.0,85.6297,85.7199,85.6026,85.7109,6255.0
2022-12-27 15:00:00,94.99,95.06,94.93,95.01,22242.0,85.7199,85.7831,85.6658,85.738,22242.0
2022-12-27 15:30:00,95.04,95.14,94.84,94.85,65443.0,85.765,85.8553,85.5846,85.5936,65443.0
2022-12-28 09:30:00,94.81,95.3,94.55,94.62,50566.0,85.5575,85.9997,85.3229,85.386,50566.0
2022-12-28 10:00:00,94.59,94.95,94.3,94.36,50273.0,85.359,85.6838,85.0973,85.1514,50273.0
2022-12-28 10:30:00,94.39,94.39,94.02,94.06,45103.0,85.1785,85.1785,84.8446,84.8807,45103.0
2022-12-28 11:00:00,94.06,94.15,93.83,93.99,39610.0,84.8807,84.9619,84.6731,84.8175,39610.0
2022-12-28 11:30:00,93.99,94.0,93.71,93.84,40446.0,84.8175,84.8265,84.5648,84.6822,40446.0
2022-12-28 12:00:00,93.83,93.88,93.64,93.82,39191.0,84.6731,84.7182,84.5017,84.6641,39191.0
2022-12-28 12:30:00,93.85,94.21,93.81,94.2,24677.0,84.6912,85.016,84.6551,85.007,24677.0
2022-12-28 13:00:00,94.23,94.29,94.05,94.08,28365.0,85.0341,85.0882,84.8717,84.8987,28365.0
2022-12-28 13:30:00,94.11,94.13,93.88,93.88,19360.0,84.9258,84.9438,84.7182,84.7182,19360.0
2022-12-28 14:00:00,93.85,94.06,93.78,94.02,42769.0,84.6912,84.8807,84.628,84.8446,42769.0
2022-12-28 14:30:00,94.01,94.11,93.83,93.83,30589.0,84.8356,84.9258,84.6731,84.6731,30589.0
2022-12-28 15:00:00,93.83,93.88,93.62,93.81,67309.0,84.6731,84.7182,84.4836,84.6551,67309.0
2022-12-28 15:30:00,93.82,93.91,93.76,93.78,121026.0,84.6641,84.7453,84.61,84.628,121026.0
2022-12-29 09:30:00,94.36,94.7,94.08,94.61,65984.0,85.1514,85.4582,84.8987,85.377,65984.0
2022-12-29 10:00:00,94.66,94.96,94.51,94.73,55262.0,85.4221,85.6928,85.2868,85.4853,55262.0
2022-12-29 10:30:00,94.74,94.84,94.48,94.52,100847.0,85.4943,85.5846,85.2597,85.2958,100847.0
2022-12-29 11:00:00,94.52,94.57,94.28,94.5,91336.0,85.2958,85.3409,85.0792,85.2777,91336.0
2022-12-29 11:30:00,94.56,94.9,94.56,94.9,31613.0,85.3319,85.6387,85.3319,85.6387,31613.0
2022-12-29 12:00:00,94.92,95.06,94.88,94.98,24364.0,85.6568,85.7831,85.6207,85.7109,24364.0
2022-12-29 12:30:00,94.98,95.16,94.96,95.05,24053.0,85.7109,85.8733,85.6928,85.7741,24053.0
2022-12-29 13:00:00,95.06,95.14,94.89,94.89,39918.0,85.7831,85.8553,85.6297,85.6297,39918.0
2022-12-29 13:30:00,94.94,94.97,94.8,94.88,33188.0,85.6748,85.7019,85.5485,85.6207,33188.0
2022-12-29 14:00:00,94.88,94.98,94.85,94.91,33023.0,85.6207,85.7109,85.5936,85.6477,33023.0
2022-12-29 14:30:00,94.94,95.05,94.91,95.03,18248.0,85.6748,85.7741,85.6477,85.756,18248.0
2022-12-29 15:00:00,95.04,95.1,94.95,95.0,37514.0,85.765,85.8192,85.6838,85.7289,37514.0
2022-12-29 15:30:00,95.0,95.05,94.85,95.03,195257.0,85.7289,85.7741,85.5936,85.756,195257.0
2022-12-30 09:30:00,94.51,95.16,94.18,94.37,70156.0,85.2868,85.8733,84.989,85.1604,70156.0
2022-12-30 10:00:00,94.38,94.51,94.07,94.38,17454.0,85.1695,85.2868,84.8897,85.1695,17454.0
2022-12-30 10:30:00,94.4,94.45,94.1,94.18,33352.0,85.1875,85.2326,84.9168,84.989,33352.0
2022-12-30 11:00:00,94.17,94.29,94.03,94.24,27251.0,84.9799,85.0882,84.8536,85.0431,27251.0
2022-12-30 11:30:00,94.21,94.35,94.09,94.19,20974.0,85.016,85.1424,84.9078,84.998,20974.0
2022-12-30 12:00:00,94.19,94.19,94.07,94.13,13947.0,84.998,84.998,84.8897,84.9438,13947.0
2022-12-30 12:30:00,94.13,94.15,93.99,94.05,22701.0,84.9438,84.9619,84.8175,84.8717,22701.0
2022-12-30 13:00:00,94.05,94.07,93.61,93.69,21736.0,84.8717,84.8897,84.4746,84.5468,21736.0
2022-12-30 13:30:00,93.74,93.77,93.58,93.59,18922.0,84.5919,84.619,84.4475,84.4565,18922.0
2022-12-30 14:00:00,93.61,93.67,93.47,93.67,48968.0,84.4746,84.5287,84.3483,84.5287,48968.0
2022-12-30 14:30:00,93.63,93.73,93.55,93.66,26729.0,84.4926,84.5829,84.4205,84.5197,26729.0
2022-12-30 15:00:00,93.67,94.01,93.67,93.9,56041.0,84.5287,84.8356,84.5287,84.7363,56041.0
2022-12-30 15:30:00,93.9,94.17,93.88,94.02,175257.0,84.7363,84.9799,84.7182,84.8446,175257.0
2023-01-03 09:30:00,94.01,94.51,93.85,93.92,76083.0,84.8356,85.2868,84.6912,84.7543,76083.0
2023-01-03 10:00:00,93.9,94.06,93.5,93.8,27610.0,84.7363,84.8807,84.3753,84.6461,27610.0
2023-01-03 10:30:00,93.8,94.19,93.77,94.12,42609.0,84.6461,84.998,84.619,84.9348,42609.0
2023-01-03 11:00:00,94.2,94.21,93.68,93.8,29180.0,85.007,85.016,84.5378,84.6461,29180.0
2023-01-03 11:30:00,93.77,93.77,93.36,93.48,28473.0,84.619,84.619,84.249,84.3573,28473.0
2023-01-03 12:00:00,93.48,93.74,93.42,93.52,16636.0,84.3573,84.5919,84.3031,84.3934,16636.0
2023-01-03 12:30:00,93.59,93.77,93.38,93.52,17984.0,84.4565,84.619,84.267,84.3934,17984.0
2023-01-03 13:00:00,93.53,93.66,93.47,93.66,14351.0,84.4024,84.5197,84.3483,84.5197,14351.0
2023-01-03 13:30:00,93.64,93.81,93.53,93.77,14085.0,84.5017,84.6551,84.4024,84.619,14085.0
2023-01-03 14:00:00,93.78,93.81,93.45,93.47,16426.0,84.628,84.6551,84.3302,84.3483,16426.0
2023-01-03 14:30:00,93.45,93.9,93.3,93.72,32631.0,84.3302,84.7363,84.1948,84.5739,32631.0
2023-01-03 15:00:00,93.74,93.82,93.48,93.52,49444.0,84.5919,84.6641,84.3573,84.3934,49444.0
2023-01-03 15:30:00,93.54,93.71,93.46,93.66,236751.0,84.4114,84.5648,84.3392,84.5197,236751.0
2023-01-04 09:30:00,95.0,95.52,94.85,95.17,59480.0,85.7289,86.1982,85.5936,85.8824,59480.0
2023-01-04 10:00:00,95.15,95.45,94.54,95.14,35271.0,85.8643,86.135,85.3138,85.8553,35271.0
2023-01-04 10:30:00,95.14,95.42,95.05,95.34,26302.0,85.8553,86.108,85.7741,86.0358,26302.0
2023-01-04 11:00:00,95.32,95.76,95.25,95.57,107805.0,86.0177,86.4148,85.9545,86.2433,107805.0
2023-01-04 11:30:00,95.63,96.09,95.62,96.07,26291.0,86.2975,86.7126,86.2884,86.6945,26291.0
2023-01-04 12:00:00,96.1,96.28,96.06,96.28,23430.0,86.7216,86.884,86.6855,86.884,23430.0
2023-01-04 12:30:00,96.26,96.45,96.14,96.15,14625.0,86.866,87.0374,86.7577,86.7667,14625.0
2023-01-04 13:00:00,96.12,96.19,95.93,95.93,24924.0,86.7396,86.8028,86.5682,86.5682,24924.0
2023-01-04 13:30:00,95.94,96.0,95.75,95.8,27761.0,86.5772,86.6314,86.4058,86.4509,27761.0
2023-01-04 14:00:00,95.77,95.98,95.29,95.31,66264.0,86.4238,86.6133,85.9906,86.0087,66264.0
2023-01-04 14:30:00,95.29,95.76,95.25,95.74,23332.0,85.9906,86.4148,85.9545,86.3967,23332.0
2023-01-04 15:00:00,95.74,95.88,95.69,95.85,24986.0,86.3967,86.5231,86.3516,86.496,24986.0
2023-01-04 15:30:00,95.81,95.93,95.57,95.8,155378.0,86.4599,86.5682,86.2433,86.4509,155378.0
2023-01-05 09:30:00,94.81,95.37,94.43,94.98,59289.0,85.5575,86.0628,85.2146,85.7109,59289.0
2023-01-05 10:00:00,94.96,95.13,94.62,94.78,30332.0,85.6928,85.8463,85.386,85.5304,30332.0
2023-01-05 10:30:00,94.77,94.87,94.42,94.42,21212.0,85.5214,85.6116,85.2055,85.2055,21212.0
2023-01-05 11:00:00,94.4,94.46,94.11,94.23,17038.0,85.1875,85.2416,84.9258,85.0341,17038.0
2023-01-05 11:30:00,94.24,94.47,94.24,94.4,10426.0,85.0431,85.2507,85.0431,85.1875,10426.0
2023-01-05 12:00:00,94.47,94.57,94.42,94.52,5566.0,85.2507,85.3409,85.2055,85.2958,5566.0
2023-01-05 12:30:00,94.51,94.56,94.37,94.45,11429.0,85.2868,85.3319,85.1604,85.2326,11429.0
2023-01-05 13:00:00,94.44,94.78,94.36,94.66,12765.0,85.2236,85.5304,85.1514,85.4221,12765.0
2023-01-05 13:30:00,94.69,94.85,94.62,94.67,12406.0,85.4492,85.5936,85.386,85.4312,12406.0
2023-01-05 14:00:00,94.67,94.79,94.39,94.39,9271.0,85.4312,85.5394,85.1785,85.1785,9271.0
2023-01-05 14:30:00,94.47,94.81,94.47,94.73,32334.0,85.2507,85.5575,85.2507,85.4853,32334.0
2023-01-05 15:00:00,94.7,94.72,94.57,94.65,15820.0,85.4582,85.4763,85.3409,85.4131,15820.0
2023-01-05 15:30:00,94.63,94.87,94.57,94.81,96360.0,85.3951,85.6116,85.3409,85.5575,96360.0
2023-01-06 09:30:00,95.31,95.71,94.98,95.34,40112.0,86.0087,86.3697,85.7109,86.0358,40112.0
2023-01-06 10:00:00,95.38,96.09,95.37,95.85,31639.0,86.0719,86.7126,86.0628,86.496,31639.0
2023-01-06 10:30:00,95.92,96.62,95.92,96.57,53196.0,86.5592,87.1909,86.5592,87.1457,53196.0
2023-01-06 11:00:00,96.63,96.76,96.44,96.66,20335.0,87.1999,87.3172,87.0284,87.2269,20335.0
2023-01-06 11:30:00,96.67,96.9,96.59,96.82,62952.0,87.236,87.4435,87.1638,87.3713,62952.0
2023-01-06 12:00:00,96.78,96.86,96.75,96.84,17566.0,87.3352,87.4074,87.3082,87.3894,17566.0
2023-01-06 12:30:00,96.85,96.89,96.7,96.75,9518.0,87.3984,87.4345,87.263,87.3082,9518.0
2023-01-06 13:00:00,96.79,96.82,96.69,96.74,19154.0,87.3443,87.3713,87.254,87.2991,19154.0
2023-01-06 13:30:00,96.75,96.84,96.7,96.7,15116.0,87.3082,87.3894,87.263,87.263,15116.0
2023-01-06 14:00:00,96.72,96.88,96.64,96.76,17135.0,87.2811,87.4255,87.2089,87.3172,17135.0
2023-01-06 14:30:00,96.74,96.93,96.74,96.88,13560.0,87.2991,87.4706,87.2991,87.4255,13560.0
2023-01-06 15:00:00,96.89,97.07,96.86,96.88,26993.0,87.4345,87.5969,87.4074,87.4255,26993.0
2023-01-06 15:30:00,96.91,97.06,96.84,96.97,106499.0,87.4525,87.5879,87.3894,87.5067,106499.0
2023-01-09 09:30:00,97.22,98.01,97.22,97.96,69253.0,87.7323,88.4452,87.7323,88.4001,69253.0
2023-01-09 10:00:00,97.96,98.26,97.96,98.23,17397.0,88.4001,88.6708,88.4001,88.6437,17397.0
2023-01-09 10:30:00,98.22,98.64,98.22,98.48,28883.0,88.6347,89.0137,88.6347,88.8693,28883.0
2023-01-09 11:00:00,98.48,98.55,98.32,98.54,32486.0,88.8693,88.9325,88.7249,88.9235,32486.0
2023-01-09 11:30:00,98.54,98.54,98.39,98.51,14990.0,88.9235,88.9235,88.7881,88.8964,14990.0
2023-01-09 12:00:00,98.56,98.58,98.41,98.46,16105.0,88.9415,88.9596,88.8062,88.8513,16105.0
2023-01-09 12:30:00,98.51,98.6,98.38,98.54,60865.0,88.8964,88.9776,88.7791,88.9235,60865.0
2023-01-09 13:00:00,98.56,98.58,98.42,98.52,30370.0,88.9415,88.9596,88.8152,88.9054,30370.0
2023-01-09 13:30:00,98.52,98.53,98.25,98.34,41268.0,88.9054,88.9145,88.6618,88.743,41268.0
2023-01-09 14:00:00,98.34,98.41,98.23,98.34,50098.0,88.743,88.8062,88.6437,88.743,50098.0
2023-01-09 14:30:00,98.33,98.38,98.21,98.27,18819.0,88.734,88.7791,88.6257,88.6798,18819.0
2023-01-09 15:00:00,98.28,98.31,98.07,98.1,31037.0,88.6889,88.7159,88.4993,88.5264,31037.0
2023-01-09 15:30:00,98.09,98.23,97.88,98.15,115886.0,88.5174,88.6437,88.3279,88.5715,115886.0
2023-01-10 09:30:00,98.42,98.45,97.96,98.3,43660.0,88.8152,88.8423,88.4001,88.7069,43660.0
2023-01-10 10:00:00,98.26,98.76,98.25,98.69,52926.0,88.6708,89.122,88.6618,89.0588,52926.0
2023-01-10 10:30:00,98.69,98.99,98.57,98.65,335071.0,89.0588,89.3296,88.9505,89.0227,335071.0
2023-01-10 11:00:00,98.62,98.72,98.35,98.64,67761.0,88.9957,89.0859,88.752,89.0137,67761.0
2023-01-10 11:30:00,98.65,98.87,98.63,98.85,90430.0,89.0227,89.2213,89.0047,89.2032,90430.0
2023-01-10 12:00:00,98.86,98.91,98.76,98.87,45553.0,89.2122,89.2574,89.122,89.2213,45553.0
2023-01-10 12:30:00,98.88,98.98,98.7,98.78,107638.0,89.2303,89.3205,89.0679,89.1401,107638.0
2023-01-10 13:00:00,98.78,98.87,98.77,98.83,27921.0,89.1401,89.2213,89.131,89.1852,27921.0
2023-01-10 13:30:00,98.83,98.92,98.8,98.87,17146.0,89.1852,89.2664,89.1581,89.2213,17146.0
2023-01-10 14:00:00,98.89,98.94,98.79,98.84,41812.0,89.2393,89.2844,89.1491,89.1942,41812.0
2023-01-10 14:30:00,98.85,98.96,98.84,98.95,31161.0,89.2032,89.3025,89.1942,89.2935,31161.0
2023-01-10 15:00:00,98.95,98.95,98.76,98.84,29899.0,89.2935,89.2935,89.122,89.1942,29899.0
2023-01-10 15:30:00,98.84,99.09,98.84,98.97,188334.0,89.1942,89.4198,89.1942,89.3115,188334.0
2023-01-11 09:30:00,99.2,99.65,99.2,99.4,44319.0,89.5191,89.9252,89.5191,89.6996,44319.0
2023-01-11 10:00:00,99.37,99.37,98.67,98.67,35306.0,89.6725,89.6725,89.0408,89.0408,35306.0
2023-01-11 10:30:00,98.66,98.83,98.54,98.65,30772.0,89.0318,89.1852,88.9235,89.0227,30772.0
2023-01-11 11:00:00,98.63,98.86,98.61,98.77,30078.0,89.0047,89.2122,88.9866,89.131,30078.0
2023-01-11 11:30:00,98.78,98.95,98.72,98.83,29818.0,89.1401,89.2935,89.0859,89.1852,29818.0
2023-01-11 12:00:00,98.85,98.86,98.75,98.76,14009.0,89.2032,89.2122,89.113,89.122,14009.0
2023-01-11 12:30:00,98.76,98.76,98.65,98.66,19027.0,89.122,89.122,89.0227,89.0318,19027.0
2023-01-11 13:00:00,98.65,99.03,98.65,98.91,122890.0,89.0227,89.3657,89.0227,89.2574,122890.0
2023-01-11 13:30:00,98.91,99.18,98.9,99.13,52314.0,89.2574,89.501,89.2483,89.4559,52314.0
2023-01-11 14:00:00,99.15,99.17,98.88,99.02,51065.0,89.4739,89.492,89.2303,89.3566,51065.0
2023-01-11 14:30:00,99.01,99.12,98.93,98.99,25629.0,89.3476,89.4469,89.2754,89.3296,25629.0
2023-01-11 15:00:00,98.99,98.99,98.84,98.88,49477.0,89.3296,89.3296,89.1942,89.2303,49477.0
2023-01-11 15:30:00,98.88,98.93,98.8,98.88,125812.0,89.2303,89.2754,89.1581,89.2303,125812.0
2023-01-12 09:30:00,99.46,99.54,98.74,98.98,52173.0,89.7537,89.8259,89.104,89.3205,52173.0
2023-01-12 10:00:00,99.0,99.35,98.93,99.12,26737.0,89.3386,89.6544,89.2754,89.4469,26737.0
2023-01-12 10:30:00,99.11,99.52,98.98,99.44,33239.0,89.4379,89.8078,89.3205,89.7356,33239.0
2023-01-12 11:00:00,99.39,99.78,99.33,99.71,36417.0,89.6905,90.0425,89.6364,89.9793,36417.0
2023-01-12 11:30:00,99.71,99.83,99.56,99.83,21491.0,89.9793,90.0876,89.8439,90.0876,21491.0
2023-01-12 12:00:00,99.81,100.24,99.79,100.2,33224.0,90.0695,90.4576,90.0515,90.4215,33224.0
2023-01-12 12:30:00,100.21,100.32,100.1,100.29,81539.0,90.4305,90.5298,90.3312,90.5027,81539.0
2023-01-12 13:00:00,100.28,100.38,100.01,100.01,82514.0,90.4937,90.5839,90.25,90.25,82514.0
2023-01-12 13:30:00,100.0,100.23,99.95,100.22,35189.0,90.241,90.4486,90.1959,90.4395,35189.0
2023-01-12 14:00:00,100.23,100.24,100.08,100.09,23607.0,90.4486,90.4576,90.3132,90.3222,23607.0
2023-01-12 14:30:00,100.1,100.1,99.93,100.02,25324.0,90.3312,90.3312,90.1778,90.259,25324.0
2023-01-12 15:00:00,99.98,99.98,99.68,99.81,53738.0,90.2229,90.2229,89.9522,90.0695,53738.0
2023-01-12 15:30:00,99.81,99.88,99.59,99.88,182196.0,90.0695,90.1327,89.871,90.1327,182196.0
2023-01-13 09:30:00,99.14,99.64,99.01,99.53,39653.0,89.4649,89.9161,89.3476,89.8169,39653.0
2023-01-13 10:00:00,99.49,99.89,99.45,99.87,62638.0,89.7808,90.1417,89.7447,90.1237,62638.0
2023-01-13 10:30:00,99.86,100.04,99.74,100.02,31755.0,90.1147,90.2771,90.0064,90.259,31755.0
2023-01-13 11:00:00,100.02,100.03,99.68,99.87,18569.0,90.259,90.2681,89.9522,90.1237,18569.0
2023-01-13 11:30:00,99.91,99.91,99.68,99.86,35271.0,90.1598,90.1598,89.9522,90.1147,35271.0
2023-01-13 12:00:00,99.87,100.21,99.87,100.17,32863.0,90.1237,90.4305,90.1237,90.3944,32863.0
2023-01-13 12:30:00,100.18,100.23,99.97,100.21,33103.0,90.4034,90.4486,90.2139,90.4305,33103.0
2023-01-13 13:00:00,100.22,100.3,100.11,100.11,15074.0,90.4395,90.5117,90.3403,90.3403,15074.0
2023-01-13 13:30:00,100.18,100.54,100.18,100.53,34697.0,90.4034,90.7283,90.4034,90.7193,34697.0
2023-01-13 14:00:00,100.54,100.55,100.26,100.36,15972.0,90.7283,90.7373,90.4756,90.5659,15972.0
2023-01-13 14:30:00,100.38,100.39,100.18,100.24,15326.0,90.5839,90.5929,90.4034,90.4576,15326.0
2023-01-13 15:00:00,100.24,100.4,100.24,100.31,36533.0,90.4576,90.602,90.4576,90.5207,36533.0
2023-01-13 15:30:00,100.32,100.39,100.2,100.28,180627.0,90.5298,90.5929,90.4215,90.4937,180627.0
2023-01-17 09:30:00,100.78,101.03,100.42,100.6,71920.0,90.9449,91.1705,90.62,90.7824,71920.0
2023-01-17 10:00:00,100.63,101.05,100.63,100.96,35766.0,90.8095,91.1885,90.8095,91.1073,35766.0
2023-01-17 10:30:00,100.95,101.02,100.49,101.02,79232.0,91.0983,91.1615,90.6832,91.1615,79232.0
2023-01-17 11:00:00,101.01,101.15,100.9,101.14,24706.0,91.1524,91.2788,91.0532,91.2697,24706.0
2023-01-17 11:30:00,101.11,101.24,101.07,101.19,21227.0,91.2427,91.36,91.2066,91.3149,21227.0
2023-01-17 12:00:00,101.19,101.28,100.95,101.01,45597.0,91.3149,91.3961,91.0983,91.1524,45597.0
2023-01-17 12:30:00,101.02,101.18,101.01,101.14,19009.0,91.1615,91.3058,91.1524,91.2697,19009.0
2023-01-17 13:00:00,101.16,101.29,101.12,101.14,17007.0,91.2878,91.4051,91.2517,91.2697,17007.0
2023-01-17 13:30:00,101.13,101.18,100.99,101.03,34131.0,91.2607,91.3058,91.1344,91.1705,34131.0
2023-01-17 14:00:00,101.05,101.12,100.95,101.06,33785.0,91.1885,91.2517,91.0983,91.1976,33785.0
2023-01-17 14:30:00,101.06,101.28,101.06,101.15,18527.0,91.1976,91.3961,91.1976,91.2788,18527.0
2023-01-17 15:00:00,101.17,101.3,101.07,101.09,31632.0,91.2968,91.4141,91.2066,91.2246,31632.0
2023-01-17 15:30:00,101.1,101.13,100.9,101.06,162082.0,91.2336,91.2607,91.0532,91.1976,162082.0
2023-01-18 09:30:00,101.24,101.57,101.02,101.5,56481.0,91.36,91.6578,91.1615,91.5946,56481.0
2023-01-18 10:00:00,101.55,101.56,101.16,101.39,31533.0,91.6397,91.6488,91.2878,91.4953,31533.0
2023-01-18 10:30:00,101.43,101.43,100.74,100.85,21851.0,91.5314,91.5314,90.9088,91.008,21851.0
2023-01-18 11:00:00,100.85,100.88,100.4,100.47,28262.0,91.008,91.0351,90.602,90.6651,28262.0
2023-01-18 11:30:00,100.46,100.53,100.23,100.49,26939.0,90.6561,90.7193,90.4486,90.6832,26939.0
2023-01-18 12:00:00,100.5,100.52,100.05,100.09,20043.0,90.6922,90.7102,90.2861,90.3222,20043.0
2023-01-18 12:30:00,100.11,100.21,100.0,100.05,18670.0,90.3403,90.4305,90.241,90.2861,18670.0
2023-01-18 13:00:00,100.08,100.18,99.92,100.17,73421.0,90.3132,90.4034,90.1688,90.3944,73421.0
2023-01-18 13:30:00,100.16,100.31,100.08,100.18,24325.0,90.3854,90.5207,90.3132,90.4034,24325.0
2023-01-18 14:00:00,100.19,100.23,100.0,100.09,19041.0,90.4125,90.4486,90.241,90.3222,19041.0
2023-01-18 14:30:00,100.08,100.15,99.88,99.93,17586.0,90.3132,90.3764,90.1327,90.1778,17586.0
2023-01-18 15:00:00,99.92,99.93,99.76,99.79,22327.0,90.1688,90.1778,90.0244,90.0515,22327.0
2023-01-18 15:30:00,99.79,99.89,99.61,99.68,212958.0,90.0515,90.1417,89.8891,89.9522,212958.0
2023-01-19 09:30:00,99.42,100.07,99.23,99.66,67722.0,89.7176,90.3042,89.5461,89.9342,67722.0
2023-01-19 10:00:00,99.64,99.98,99.6,99.84,29875.0,89.9161,90.2229,89.88,90.0966,29875.0
2023-01-19 10:30:00,99.82,99.87,99.36,99.56,80756.0,90.0786,90.1237,89.6635,89.8439,80756.0
2023-01-19 11:00:00,99.58,99.7,99.35,99.35,19425.0,89.862,89.9703,89.6544,89.6544,19425.0
2023-01-19 11:30:00,99.38,99.51,99.06,99.21,29658.0,89.6815,89.7988,89.3927,89.5281,29658.0
2023-01-19 12:00:00,99.22,99.55,99.22,99.5,23070.0,89.5371,89.8349,89.5371,89.7898,23070.0
2023-01-19 12:30:00,99.51,99.58,99.41,99.46,20243.0,89.7988,89.862,89.7086,89.7537,20243.0
2023-01-19 13:00:00,99.5,99.71,99.46,99.55,20271.0,89.7898,89.9793,89.7537,89.8349,20271.0
2023-01-19 13:30:00,99.7,99.86,99.58,99.65,22314.0,89.9703,90.1147,89.862,89.9252,22314.0
2023-01-19 14:00:00,99.59,99.81,99.53,99.79,20426.0,89.871,90.0695,89.8169,90.0515,20426.0
2023-01-19 14:30:00,99.81,99.95,99.78,99.87,44318.0,90.0695,90.1959,90.0425,90.1237,44318.0
2023-01-19 15:00:00,99.88,99.92,99.73,99.84,27055.0,90.1327,90.1688,89.9973,90.0966,27055.0
2023-01-19 15:30:00,99.84,99.97,99.77,99.89,114535.0,90.0966,90.2139,90.0334,90.1417,114535.0
2023-01-20 09:30:00,100.0,100.09,99.15,99.72,34253.0,90.241,90.3222,89.4739,89.9883,34253.0
2023-01-20 10:00:00,99.71,100.0,99.58,99.99,19300.0,89.9793,90.241,89.862,90.232,19300.0
2023-01-20 10:30:00,100.06,100.06,99.75,99.85,7821.0,90.2951,90.2951,90.0154,90.1056,7821.0
2023-01-20 11:00:00,99.85,100.21,99.84,100.13,30068.0,90.1056,90.4305,90.0966,90.3583,30068.0
2023-01-20 11:30:00,100.12,100.12,99.92,99.94,8291.0,90.3493,90.3493,90.1688,90.1869,8291.0
2023-01-20 12:00:00,99.96,100.15,99.9,100.11,13271.0,90.2049,90.3764,90.1508,90.3403,13271.0
2023-01-20 12:30:00,100.11,100.11,100.01,100.11,11501.0,90.3403,90.3403,90.25,90.3403,11501.0
2023-01-20 13:00:00,100.14,100.23,100.01,100.09,24211.0,90.3673,90.4486,90.25,90.3222,24211.0
2023-01-20 13:30:00,100.11,100.43,100.11,100.42,12703.0,90.3403,90.629,90.3403,90.62,12703.0
2023-01-20 14:00:00,100.44,100.51,100.39,100.43,15960.0,90.6381,90.7012,90.5929,90.629,15960.0
2023-01-20 14:30:00,100.45,100.51,100.37,100.51,40583.0,90.6471,90.7012,90.5749,90.7012,40583.0
2023-01-20 15:00:00,100.52,100.62,100.49,100.5,49504.0,90.7102,90.8005,90.6832,90.6922,49504.0
2023-01-20 15:30:00,100.5,100.69,100.47,100.67,242652.0,90.6922,90.8637,90.6651,90.8456,242652.0
2023-01-23 09:30:00,100.66,100.66,99.63,100.14,76143.0,90.8366,90.8366,89.9071,90.3673,76143.0
2023-01-23 10:00:00,100.15,100.44,100.06,100.34,23047.0,90.3764,90.6381,90.2951,90.5478,23047.0
2023-01-23 10:30:00,100.34,100.72,100.34,100.67,34651.0,90.5478,90.8907,90.5478,90.8456,34651.0
2023-01-23 11:00:00,100.66,101.08,100.64,100.9,45974.0,90.8366,91.2156,90.8185,91.0532,45974.0
2023-01-23 11:30:00,100.9,101.09,100.89,100.93,29239.0,91.0532,91.2246,91.0441,91.0802,29239.0
2023-01-23 12:00:00,100.94,100.94,100.7,100.76,17072.0,91.0893,91.0893,90.8727,90.9268,17072.0
2023-01-23 12:30:00,100.78,100.89,100.69,100.89,16741.0,90.9449,91.0441,90.8637,91.0441,16741.0
2023-01-23 13:00:00,100.89,100.94,100.81,100.92,16168.0,91.0441,91.0893,90.9719,91.0712,16168.0
2023-01-23 13:30:00,100.92,101.1,100.86,100.99,55544.0,91.0712,91.2336,91.0171,91.1344,55544.0
2023-01-23 14:00:00,100.97,100.97,100.73,100.74,39808.0,91.1163,91.1163,90.8998,90.9088,39808.0
2023-01-23 14:30:00,100.81,100.84,100.4,100.52,42425.0,90.9719,90.999,90.602,90.7102,42425.0
2023-01-23 15:00:00,100.52,100.67,100.46,100.57,38006.0,90.7102,90.8456,90.6561,90.7554,38006.0
2023-01-23 15:30:00,100.57,100.75,100.46,100.75,140362.0,90.7554,90.9178,90.6561,90.9178,140362.0
2023-01-24 09:30:00,101.0,101.0,100.2,100.27,44012.0,91.1434,91.1434,90.4215,90.4846,44012.0
2023-01-24 10:00:00,100.25,100.64,100.18,100.55,37709.0,90.4666,90.8185,90.4034,90.7373,37709.0
2023-01-24 10:30:00,100.54,100.85,100.42,100.73,38142.0,90.7283,91.008,90.62,90.8998,38142.0
2023-01-24 11:00:00,100.74,100.94,100.68,100.94,53790.0,90.9088,91.0893,90.8546,91.0893,53790.0
2023-01-24 11:30:00,100.9,100.95,100.81,100.86,16547.0,91.0532,91.0983,90.9719,91.0171,16547.0
2023-01-24 12:00:00,100.84,100.95,100.71,100.88,19659.0,90.999,91.0983,90.8817,91.0351,19659.0
2023-01-24 12:30:00,100.87,100.94,100.8,100.93,18059.0,91.0261,91.0893,90.9629,91.0802,18059.0
2023-01-24 13:00:00,100.9,101.23,100.89,101.23,17741.0,91.0532,91.351,91.0441,91.351,17741.0
2023-01-24 13:30:00,101.2,101.23,101.05,101.05,12962.0,91.3239,91.351,91.1885,91.1885,12962.0
2023-01-24 14:00:00,101.05,101.05,100.84,100.88,29223.0,91.1885,91.1885,90.999,91.0351,29223.0
2023-01-24 14:30:00,100.88,101.17,100.85,101.15,103053.0,91.0351,91.2968,91.008,91.2788,103053.0
2023-01-24 15:00:00,101.15,101.16,100.98,100.99,44786.0,91.2788,91.2878,91.1254,91.1344,44786.0
2023-01-24 15:30:00,101.0,101.05,100.83,100.98,168275.0,91.1434,91.1885,90.99,91.1254,168275.0
2023-01-25 09:30:00,99.94,100.11,99.45,99.51,77984.0,91.0803,91.2352,90.6337,90.6884,77984.0
2023-01-25 10:00:00,99.48,99.7,99.16,99.26,39056.0,90.6611,90.8616,90.3695,90.4606,39056.0
2023-01-25 10:30:00,99.27,99.39,99.04,99.29,22643.0,90.4697,90.5791,90.2601,90.4879,22643.0
2023-01-25 11:00:00,99.29,99.35,99.05,99.05,46757.0,90.4879,90.5426,90.2692,90.2692,46757.0
2023-01-25 11:30:00,99.08,99.4,99.04,99.32,23416.0,90.2965,90.5882,90.2601,90.5153,23416.0
2023-01-25 12:00:00,99.3,99.33,99.17,99.22,23054.0,90.497,90.5244,90.3786,90.4241,23054.0
2023-01-25 12:30:00,99.24,99.42,99.23,99.35,15614.0,90.4424,90.6064,90.4333,90.5426,15614.0
2023-01-25 13:00:00,99.34,99.63,99.33,99.61,24597.0,90.5335,90.7978,90.5244,90.7796,24597.0
2023-01-25 13:30:00,99.61,99.65,99.53,99.56,29746.0,90.7796,90.816,90.7067,90.734,29746.0
2023-01-25 14:00:00,99.57,99.82,99.51,99.54,56492.0,90.7431,90.9709,90.6884,90.7158,56492.0
2023-01-25 14:30:00,99.57,99.83,99.52,99.78,48584.0,90.7431,90.9801,90.6975,90.9345,48584.0
2023-01-25 15:00:00,99.81,99.98,99.61,99.73,91066.0,90.9618,91.1168,90.7796,90.8889,91066.0
2023-01-25 15:30:00,99.75,99.76,99.62,99.71,108610.0,90.9072,90.9163,90.7887,90.8707,108610.0
2023-01-26 09:30:00,100.37,100.81,100.22,100.39,76924.0,91.4722,91.8732,91.3355,91.4904,76924.0
2023-01-26 10:00:00,100.45,100.74,100.27,100.63,31957.0,91.5451,91.8094,91.3811,91.7091,31957.0
2023-01-26 10:30:00,100.67,100.76,100.49,100.55,32874.0,91.7456,91.8276,91.5816,91.6362,32874.0
2023-01-26 11:00:00,100.6,101.03,100.55,100.98,50916.0,91.6818,92.0737,91.6362,92.0281,50916.0
2023-01-26 11:30:00,100.94,101.06,100.86,101.0,28949.0,91.9917,92.101,91.9188,92.0463,28949.0
2023-01-26 12:00:00,101.03,101.11,100.9,100.93,23257.0,92.0737,92.1466,91.9552,91.9825,23257.0
2023-01-26 12:30:00,100.92,100.97,100.81,100.83,25069.0,91.9734,92.019,91.8732,91.8914,25069.0
2023-01-26 13:00:00,100.84,100.9,100.73,100.87,16942.0,91.9005,91.9552,91.8003,91.9279,16942.0
2023-01-26 13:30:00,100.9,101.09,100.9,101.06,20574.0,91.9552,92.1284,91.9552,92.101,20574.0
2023-01-26 14:00:00,101.06,101.19,101.01,101.02,25422.0,92.101,92.2195,92.0555,92.0646,25422.0
2023-01-26 14:30:00,101.03,101.29,101.03,101.26,26277.0,92.0737,92.3106,92.0737,92.2833,26277.0
2023-01-26 15:00:00,101.25,101.35,101.21,101.29,30568.0,92.2742,92.3653,92.2377,92.3106,30568.0
2023-01-26 15:30:00,101.28,101.87,101.15,101.77,340816.0,92.3015,92.8392,92.183,92.7481,340816.0
2023-01-27 09:30:00,101.89,101.89,101.15,101.39,49080.0,92.8574,92.8574,92.183,92.4018,49080.0
2023-01-27 10:00:00,101.45,101.66,101.22,101.43,24002.0,92.4564,92.6478,92.2468,92.4382,24002.0
2023-01-27 10:30:00,101.39,101.47,100.91,100.98,16494.0,92.4018,92.4747,91.9643,92.0281,16494.0
2023-01-27 11:00:00,100.98,101.29,100.98,101.26,9260.0,92.0281,92.3106,92.0281,92.2833,9260.0
2023-01-27 11:30:00,101.29,101.45,101.28,101.37,41637.0,92.3106,92.4564,92.3015,92.3835,41637.0
2023-01-27 12:00:00,101.36,101.59,101.34,101.45,10384.0,92.3744,92.584,92.3562,92.4564,10384.0
2023-01-27 12:30:00,101.44,101.63,101.44,101.61,10807.0,92.4473,92.6205,92.4473,92.6023,10807.0
2023-01-27 13:00:00,101.6,101.6,101.4,101.41,11492.0,92.5932,92.5932,92.4109,92.42,11492.0
2023-01-27 13:30:00,101.44,101.47,101.25,101.26,18971.0,92.4473,92.4747,92.2742,92.2833,18971.0
2023-01-27 14:00:00,101.26,101.28,101.12,101.21,18762.0,92.2833,92.3015,92.1557,92.2377,18762.0
2023-01-27 14:30:00,101.2,101.27,101.13,101.27,24650.0,92.2286,92.2924,92.1648,92.2924,24650.0
2023-01-27 15:00:00,101.27,101.31,101.13,101.27,27226.0,92.2924,92.3289,92.1648,92.2924,27226.0
2023-01-27 15:30:00,101.29,101.33,101.1,101.12,97203.0,92.3106,92.3471,92.1375,92.1557,97203.0
2023-01-30 09:30:00,100.49,101.3,100.49,101.23,35004.0,91.5816,92.3197,91.5816,92.256,35004.0
2023-01-30 10:00:00,101.21,101.44,101.09,101.2,23491.0,92.2377,92.4473,92.1284,92.2286,23491.0
2023-01-30 10:30:00,101.18,101.25,100.92,101.25,34169.0,92.2104,92.2742,91.9734,92.2742,34169.0
2023-01-30 11:00:00,101.22,101.38,101.15,101.24,21465.0,92.2468,92.3927,92.183,92.2651,21465.0
2023-01-30 11:30:00,101.23,101.25,101.04,101.16,23959.0,92.256,92.2742,92.0828,92.1922,23959.0
2023-01-30 12:00:00,101.16,101.2,100.99,101.05,37657.0,92.1922,92.2286,92.0372,92.0919,37657.0
2023-01-30 12:30:00,101.05,101.08,100.9,100.93,25519.0,92.0919,92.1192,91.9552,91.9825,25519.0
2023-01-30 13:00:00,100.91,101.07,100.84,101.06,16386.0,91.9643,92.1101,91.9005,92.101,16386.0
2023-01-30 13:30:00,101.05,101.05,100.9,101.0,24489.0,92.0919,92.0919,91.9552,92.0463,24489.0
2023-01-30 14:00:00,101.0,101.06,100.9,100.92,53720.0,92.0463,92.101,91.9552,91.9734,53720.0
2023-01-30 14:30:00,100.94,101.0,100.9,100.98,43922.0,91.9917,92.0463,91.9552,92.0281,43922.0
2023-01-30 15:00:00,101.0,101.08,100.92,100.92,61459.0,92.0463,92.1192,91.9734,91.9734,61459.0
2023-01-30 15:30:00,100.89,101.02,100.84,100.88,214444.0,91.9461,92.0646,91.9005,91.937,214444.0
2023-01-31 09:30:00,100.87,100.95,100.55,100.55,41614.0,91.9279,92.0008,91.6362,91.6362,41614.0
2023-01-31 10:00:00,100.54,100.78,100.41,100.78,28849.0,91.6271,91.8458,91.5086,91.8458,28849.0
2023-01-31 10:30:00,100.82,101.24,100.8,101.19,32069.0,91.8823,92.2651,91.8641,92.2195,32069.0
2023-01-31 11:00:00,101.18,101.53,101.18,101.52,21437.0,92.2104,92.5294,92.2104,92.5202,21437.0
2023-01-31 11:30:00,101.53,101.83,101.5,101.81,27011.0,92.5294,92.8028,92.502,92.7845,27011.0
2023-01-31 12:00:00,101.81,102.0,101.75,101.99,17167.0,92.7845,92.9577,92.7299,92.9486,17167.0
2023-01-31 12:30:00,101.95,102.13,101.94,102.01,13399.0,92.9121,93.0762,92.903,92.9668,13399.0
2023-01-31 13:00:00,102.01,102.1,102.0,102.09,13011.0,92.9668,93.0488,92.9577,93.0397,13011.0
2023-01-31 13:30:00,102.12,102.2,102.09,102.17,17099.0,93.0671,93.14,93.0397,93.1126,17099.0
2023-01-31 14:00:00,102.18,102.29,102.13,102.19,22430.0,93.1217,93.222,93.0762,93.1308,22430.0
2023-01-31 14:30:00,102.19,102.28,102.11,102.23,13541.0,93.1308,93.2129,93.0579,93.1673,13541.0
2023-01-31 15:00:00,102.23,102.23,102.02,102.13,45627.0,93.1673,93.1673,92.9759,93.0762,45627.0
2023-01-31 15:30:00,102.13,102.43,102.04,102.36,156985.0,93.0762,93.3496,92.9941,93.2858,156985.0
2023-02-01 09:30:00,102.16,103.02,101.93,102.99,66743.0,93.1035,93.8873,92.8939,93.8599,66743.0
2023-02-01 10:00:00,102.99,103.12,102.67,103.03,98035.0,93.8599,93.9784,93.5683,93.8964,98035.0
2023-02-01 10:30:00,103.05,103.05,102.64,102.81,154973.0,93.9146,93.9146,93.541,93.6959,154973.0
2023-02-01 11:00:00,102.82,102.95,102.72,102.93,35190.0,93.705,93.8235,93.6139,93.8052,35190.0
2023-02-01 11:30:00,102.97,103.14,102.63,102.63,37083.0,93.8417,93.9966,93.5318,93.5318,37083.0
2023-02-01 12:00:00,102.62,102.65,102.11,102.16,19128.0,93.5227,93.5501,93.0579,93.1035,19128.0
2023-02-01 12:30:00,102.23,102.23,101.88,101.92,13672.0,93.1673,93.1673,92.8483,92.8848,13672.0
2023-02-01 13:00:00,101.95,102.07,101.86,101.9,12510.0,92.9121,93.0215,92.8301,92.8666,12510.0
2023-02-01 13:30:00,101.97,101.99,101.67,101.81,8332.0,92.9304,92.9486,92.6569,92.7845,8332.0
2023-02-01 14:00:00,101.74,102.08,101.48,101.79,36177.0,92.7207,93.0306,92.4838,92.7663,36177.0
2023-02-01 14:30:00,101.78,102.86,101.36,102.74,74211.0,92.7572,93.7415,92.3744,93.6321,74211.0
2023-02-01 15:00:00,102.84,103.15,102.67,102.97,68588.0,93.7232,94.0057,93.5683,93.8417,68588.0
2023-02-01 15:30:00,102.99,103.09,102.51,102.71,127978.0,93.8599,93.9511,93.4225,93.6047,127978.0
2023-02-02 09:30:00,102.93,103.02,102.14,102.41,48963.0,93.8052,93.8873,93.0853,93.3313,48963.0
2023-02-02 10:00:00,102.41,102.7,102.15,102.39,25071.0,93.3313,93.5956,93.0944,93.3131,25071.0
2023-02-02 10:30:00,102.39,103.04,102.37,102.98,20129.0,93.3131,93.9055,93.2949,93.8508,20129.0
2023-02-02 11:00:00,102.97,103.08,102.81,102.86,13778.0,93.8417,93.9419,93.6959,93.7415,13778.0
2023-02-02 11:30:00,102.82,102.82,102.34,102.44,14470.0,93.705,93.705,93.2675,93.3587,14470.0
2023-02-02 12:00:00,102.51,102.82,102.51,102.75,11592.0,93.4225,93.705,93.4225,93.6412,11592.0
2023-02-02 12:30:00,102.76,102.86,102.65,102.73,30939.0,93.6503,93.7415,93.5501,93.623,30939.0
2023-02-02 13:00:00,102.76,102.82,102.62,102.66,7522.0,93.6503,93.705,93.5227,93.5592,7522.0
2023-02-02 13:30:00,102.67,102.81,102.64,102.75,11805.0,93.5683,93.6959,93.541,93.6412,11805.0
2023-02-02 14:00:00,102.79,102.86,102.39,102.4,32734.0,93.6777,93.7415,93.3131,93.3222,32734.0
2023-02-02 14:30:00,102.41,102.5,102.18,102.32,40715.0,93.3313,93.4134,93.1217,93.2493,40715.0
2023-02-02 15:00:00,102.34,102.59,102.29,102.57,22362.0,93.2675,93.4954,93.222,93.4772,22362.0
2023-02-02 15:30:00,102.61,102.66,102.41,102.45,92071.0,93.5136,93.5592,93.3313,93.3678,92071.0
2023-02-03 09:30:00,101.28,102.34,101.28,102.26,41327.0,92.3015,93.2675,92.3015,93.1946,41327.0
2023-02-03 10:00:00,102.19,102.67,101.82,102.47,35736.0,93.1308,93.5683,92.7936,93.386,35736.0
2023-02-03 10:30:00,102.51,103.03,102.43,103.01,28722.0,93.4225,93.8964,93.3496,93.8782,28722.0
2023-02-03 11:00:00,103.02,103.05,102.78,102.91,55528.0,93.8873,93.9146,93.6685,93.787,55528.0
2023-02-03 11:30:00,102.93,103.04,102.83,102.84,19251.0,93.8052,93.9055,93.7141,93.7232,19251.0
2023-02-03 12:00:00,102.85,103.25,102.82,103.18,12030.0,93.7323,94.0969,93.705,94.0331,12030.0
2023-02-03 12:30:00,103.2,103.29,102.88,102.89,8514.0,94.0513,94.1333,93.7597,93.7688,8514.0
2023-02-03 13:00:00,102.92,103.06,102.85,103.01,22989.0,93.7961,93.9237,93.7323,93.8782,22989.0
2023-02-03 13:30:00,102.99,103.1,102.86,102.92,26451.0,93.8599,93.9602,93.7415,93.7961,26451.0
2023-02-03 14:00:00,102.91,103.01,102.79,102.9,11867.0,93.787,93.8782,93.6777,93.7779,11867.0
2023-02-03 14:30:00,102.89,103.18,102.81,103.1,22206.0,93.7688,94.0331,93.6959,93.9602,22206.0
2023-02-03 15:00:00,103.09,103.09,102.8,102.82,26990.0,93.9511,93.9511,93.6868,93.705,26990.0
2023-02-03 15:30:00,102.81,103.11,102.73,103.11,102924.0,93.6959,93.9693,93.623,93.9693,102924.0
2023-02-06 09:30:00,102.54,102.83,102.14,102.23,41825.0,93.4498,93.7141,93.0853,93.1673,41825.0
2023-02-06 10:00:00,102.19,102.32,101.83,101.9,19805.0,93.1308,93.2493,92.8028,92.8666,19805.0
2023-02-06 10:30:00,101.86,102.28,101.76,102.24,23855.0,92.8301,93.2129,92.739,93.1764,23855.0
2023-02-06 11:00:00,102.23,102.56,102.22,102.53,14302.0,93.1673,93.468,93.1582,93.4407,14302.0
2023-02-06 11:30:00,102.56,102.67,102.45,102.47,13218.0,93.468,93.5683,93.3678,93.386,13218.0
2023-02-06 12:00:00,102.47,102.57,102.39,102.5,23195.0,93.386,93.4772,93.3131,93.4134,23195.0
2023-02-06 12:30:00,102.54,102.65,102.36,102.38,23626.0,93.4498,93.5501,93.2858,93.304,23626.0
2023-02-06 13:00:00,102.35,102.48,102.29,102.37,9056.0,93.2767,93.3951,93.222,93.2949,9056.0
2023-02-06 13:30:00,102.38,102.52,102.38,102.47,16184.0,93.304,93.4316,93.304,93.386,16184.0
2023-02-06 14:00:00,102.49,102.74,102.49,102.56,15301.0,93.4043,93.6321,93.4043,93.468,15301.0
2023-02-06 14:30:00,102.56,102.56,102.18,102.23,18737.0,93.468,93.468,93.1217,93.1673,18737.0
2023-02-06 15:00:00,102.22,102.33,102.05,102.33,46162.0,93.1582,93.2584,93.0033,93.2584,46162.0
2023-02-06 15:30:00,102.31,102.83,102.23,102.76,192597.0,93.2402,93.7141,93.1673,93.6503,192597.0
2023-02-07 09:30:00,102.48,102.84,102.14,102.69,40468.0,93.3951,93.7232,93.0853,93.5865,40468.0
2023-02-07 10:00:00,102.67,102.7,102.32,102.49,20849.0,93.5683,93.5956,93.2493,93.4043,20849.0
2023-02-07 10:30:00,102.49,102.81,102.46,102.79,14852.0,93.4043,93.6959,93.3769,93.6777,14852.0
2023-02-07 11:00:00,102.8,103.04,102.79,103.02,17030.0,93.6868,93.9055,93.6777,93.8873,17030.0
2023-02-07 11:30:00,103.08,103.36,103.05,103.12,20833.0,93.9419,94.1971,93.9146,93.9784,20833.0
2023-02-07 12:00:00,103.12,103.18,103.0,103.02,14044.0,93.9784,94.0331,93.869,93.8873,14044.0
2023-02-07 12:30:00,102.98,103.89,102.98,103.82,50618.0,93.8508,94.6801,93.8508,94.6163,50618.0
2023-02-07 13:00:00,103.84,103.9,103.01,103.01,45444.0,94.6346,94.6893,93.8782,93.8782,45444.0
2023-02-07 13:30:00,102.91,103.1,102.62,102.97,34776.0,93.787,93.9602,93.5227,93.8417,34776.0
2023-02-07 14:00:00,102.98,103.38,102.97,103.22,26090.0,93.8508,94.2154,93.8417,94.0695,26090.0
2023-02-07 14:30:00,103.19,103.42,103.19,103.37,13906.0,94.0422,94.2518,94.0422,94.2062,13906.0
2023-02-07 15:00:00,103.37,103.5,103.1,103.48,30086.0,94.2062,94.3247,93.9602,94.3065,30086.0
2023-02-07 15:30:00,103.47,103.6,103.32,103.38,101197.0,94.2974,94.4159,94.1607,94.2154,101197.0
2023-02-08 09:30:00,102.9,103.7,102.84,103.47,109239.0,93.7779,94.507,93.7232,94.2974,109239.0
2023-02-08 10:00:00,103.47,103.47,103.0,103.0,23368.0,94.2974,94.2974,93.869,93.869,23368.0
2023-02-08 10:30:00,103.03,103.24,102.88,103.23,15451.0,93.8964,94.0878,93.7597,94.0787,15451.0
2023-02-08 11:00:00,103.21,103.31,102.96,103.05,18532.0,94.0604,94.1516,93.8326,93.9146,18532.0
2023-02-08 11:30:00,103.05,103.27,102.91,103.26,43461.0,93.9146,94.1151,93.787,94.106,43461.0
2023-02-08 12:00:00,103.23,103.42,103.12,103.3,57993.0,94.0787,94.2518,93.9784,94.1424,57993.0
2023-02-08 12:30:00,103.33,103.41,103.19,103.37,33656.0,94.1698,94.2427,94.0422,94.2062,33656.0
2023-02-08 13:00:00,103.37,103.52,103.3,103.3,10516.0,94.2062,94.3429,94.1424,94.1424,10516.0
2023-02-08 13:30:00,103.29,103.29,103.16,103.23,10592.0,94.1333,94.1333,94.0149,94.0787,10592.0
2023-02-08 14:00:00,103.21,103.38,103.16,103.29,12279.0,94.0604,94.2154,94.0149,94.1333,12279.0
2023-02-08 14:30:00,103.29,103.54,103.25,103.52,147888.0,94.1333,94.3612,94.0969,94.3429,147888.0
2023-02-08 15:00:00,103.52,103.55,103.29,103.5,77185.0,94.3429,94.3703,94.1333,94.3247,77185.0
2023-02-08 15:30:00,103.51,103.83,103.47,103.8,192325.0,94.3338,94.6255,94.2974,94.5981,192325.0
2023-02-09 09:30:00,104.45,104.72,103.92,104.02,90393.0,95.1905,95.4366,94.7075,94.7986,90393.0
2023-02-09 10:00:00,103.87,104.31,103.79,103.92,78075.0,94.6619,95.0629,94.589,94.7075,78075.0
2023-02-09 10:30:00,103.88,104.1,103.78,104.0,19905.0,94.671,94.8715,94.5799,94.7804,19905.0
2023-02-09 11:00:00,103.97,103.97,103.67,103.75,14926.0,94.753,94.753,94.4796,94.5526,14926.0
2023-02-09 11:30:00,103.7,103.8,103.61,103.79,10165.0,94.507,94.5981,94.425,94.589,10165.0
2023-02-09 12:00:00,103.79,103.94,103.73,103.83,8539.0,94.589,94.7257,94.5343,94.6255,8539.0
2023-02-09 12:30:00,103.83,103.84,103.41,103.57,8560.0,94.6255,94.6346,94.2427,94.3885,8560.0
2023-02-09 13:00:00,103.53,103.56,103.39,103.51,9301.0,94.3521,94.3794,94.2245,94.3338,9301.0
2023-02-09 13:30:00,103.45,103.67,103.39,103.47,11662.0,94.2791,94.4796,94.2245,94.2974,11662.0
2023-02-09 14:00:00,103.52,103.53,103.31,103.33,25249.0,94.3429,94.3521,94.1516,94.1698,25249.0
2023-02-09 14:30:00,103.33,103.5,103.3,103.33,18939.0,94.1698,94.3247,94.1424,94.1698,18939.0
2023-02-09 15:00:00,103.32,103.33,103.02,103.05,30739.0,94.1607,94.1698,93.8873,93.9146,30739.0
2023-02-09 15:30:00,103.04,103.45,102.93,103.43,157581.0,93.9055,94.2791,93.8052,94.2609,157581.0
2023-02-10 09:30:00,103.87,104.17,103.52,103.92,34833.0,94.6619,94.9353,94.3429,94.7075,34833.0
2023-02-10 10:00:00,103.87,104.32,103.62,104.04,27654.0,94.6619,95.072,94.4341,94.8168,27654.0
2023-02-10 10:30:00,104.04,104.23,103.89,104.03,25632.0,94.8168,94.99,94.6801,94.8077,25632.0
2023-02-10 11:00:00,104.07,104.27,104.06,104.11,20179.0,94.8442,95.0265,94.8351,94.8806,20179.0
2023-02-10 11:30:00,104.11,104.24,104.0,104.02,7779.0,94.8806,94.9991,94.7804,94.7986,7779.0
2023-02-10 12:00:00,103.99,104.03,103.81,103.96,14531.0,94.7713,94.8077,94.6072,94.7439,14531.0
2023-02-10 12:30:00,104.03,104.14,104.0,104.1,6308.0,94.8077,94.908,94.7804,94.8715,6308.0
2023-02-10 13:00:00,104.09,104.2,104.03,104.11,13343.0,94.8624,94.9627,94.8077,94.8806,13343.0
2023-02-10 13:30:00,104.06,104.1,103.89,103.9,9324.0,94.8351,94.8715,94.6801,94.6893,9324.0
2023-02-10 14:00:00,103.84,104.05,103.84,103.89,12363.0,94.6346,94.826,94.6346,94.6801,12363.0
2023-02-10 14:30:00,103.91,104.1,103.9,104.06,14674.0,94.6984,94.8715,94.6893,94.8351,14674.0
2023-02-10 15:00:00,104.09,104.09,103.97,104.0,13656.0,94.8624,94.8624,94.753,94.7804,13656.0
2023-02-10 15:30:00,103.98,104.06,103.88,103.93,97284.0,94.7622,94.8351,94.671,94.7166,97284.0
2023-02-13 09:30:00,103.72,104.23,103.55,104.21,22248.0,94.5252,94.99,94.3703,94.9718,22248.0
2023-02-13 10:00:00,104.23,104.52,104.15,104.48,11165.0,94.99,95.2543,94.9171,95.2178,11165.0
2023-02-13 10:30:00,104.53,104.57,104.34,104.43,14676.0,95.2634,95.2999,95.0902,95.1723,14676.0
2023-02-13 11:00:00,104.43,104.43,104.19,104.22,15308.0,95.1723,95.1723,94.9535,94.9809,15308.0
2023-02-13 11:30:00,104.17,104.24,103.87,103.95,30589.0,94.9353,94.9991,94.6619,94.7348,30589.0
2023-02-13 12:00:00,103.96,103.99,103.73,103.74,28382.0,94.7439,94.7713,94.5343,94.5434,28382.0
2023-02-13 12:30:00,103.74,104.13,103.74,104.1,20479.0,94.5434,94.8989,94.5434,94.8715,20479.0
2023-02-13 13:00:00,104.07,104.13,103.98,104.04,13992.0,94.8442,94.8989,94.7622,94.8168,13992.0
2023-02-13 13:30:00,104.05,104.2,104.02,104.18,8174.0,94.826,94.9627,94.7986,94.9444,8174.0
2023-02-13 14:00:00,104.19,104.19,104.05,104.07,9933.0,94.9535,94.9535,94.826,94.8442,9933.0
2023-02-13 14:30:00,104.05,104.05,103.89,104.04,20294.0,94.826,94.826,94.6801,94.8168,20294.0
2023-02-13 15:00:00,104.02,104.07,103.93,104.03,18363.0,94.7986,94.8442,94.7166,94.8077,18363.0
2023-02-13 15:30:00,104.07,104.17,104.02,104.13,104756.0,94.8442,94.9353,94.7986,94.8989,104756.0
2023-02-14 09:30:00,103.88,104.28,103.3,104.16,41083.0,94.671,95.0356,94.1424,94.9262,41083.0
2023-02-14 10:00:00,104.18,104.67,104.18,104.25,24844.0,94.9444,95.391,94.9444,95.0082,24844.0
2023-02-14 10:30:00,104.25,104.28,103.55,103.8,24976.0,95.0082,95.0356,94.3703,94.5981,24976.0
2023-02-14 11:00:00,103.76,104.08,103.69,103.7,18103.0,94.5617,94.8533,94.4979,94.507,18103.0
2023-02-14 11:30:00,103.66,103.68,103.24,103.44,20873.0,94.4705,94.4888,94.0878,94.27,20873.0
2023-02-14 12:00:00,103.38,103.72,103.38,103.66,20703.0,94.2154,94.5252,94.2154,94.4705,20703.0
2023-02-14 12:30:00,103.66,103.76,103.59,103.73,13356.0,94.4705,94.5617,94.4067,94.5343,13356.0
2023-02-14 13:00:00,103.77,104.06,103.77,103.87,18829.0,94.5708,94.8351,94.5708,94.6619,18829.0
2023-02-14 13:30:00,103.89,103.94,103.71,103.82,11635.0,94.6801,94.7257,94.5161,94.6163,11635.0
2023-02-14 14:00:00,103.79,103.99,103.7,103.9,7239.0,94.589,94.7713,94.507,94.6893,7239.0
2023-02-14 14:30:00,103.88,104.1,103.88,104.09,8694.0,94.671,94.8715,94.671,94.8624,8694.0
2023-02-14 15:00:00,104.08,104.1,103.89,104.06,22873.0,94.8533,94.8715,94.6801,94.8351,22873.0
2023-02-14 15:30:00,104.04,104.2,104.03,104.11,60034.0,94.8168,94.9627,94.8077,94.8806,60034.0
2023-02-15 09:30:00,102.81,103.15,102.67,102.76,41202.0,93.6959,94.0057,93.5683,93.6503,41202.0
2023-02-15 10:00:00,102.71,103.01,102.57,102.86,44035.0,93.6047,93.8782,93.4772,93.7415,44035.0
2023-02-15 10:30:00,102.92,103.09,102.85,102.93,22821.0,93.7961,93.9511,93.7323,93.8052,22821.0
2023-02-15 11:00:00,102.9,103.24,102.9,103.19,18098.0,93.7779,94.0878,93.7779,94.0422,18098.0
2023-02-15 11:30:00,103.18,103.43,103.08,103.27,12824.0,94.0331,94.2609,93.9419,94.1151,12824.0
2023-02-15 12:00:00,103.27,103.27,102.94,102.94,13098.0,94.1151,94.1151,93.8144,93.8144,13098.0
2023-02-15 12:30:00,102.96,103.05,102.89,102.98,8709.0,93.8326,93.9146,93.7688,93.8508,8709.0
2023-02-15 13:00:00,103.04,103.21,102.95,103.21,6410.0,93.9055,94.0604,93.8235,94.0604,6410.0
2023-02-15 13:30:00,103.2,103.27,103.16,103.24,4824.0,94.0513,94.1151,94.0149,94.0878,4824.0
2023-02-15 14:00:00,103.25,103.32,103.19,103.2,7130.0,94.0969,94.1607,94.0422,94.0513,7130.0
2023-02-15 14:30:00,103.23,103.24,103.06,103.06,7157.0,94.0787,94.0878,93.9237,93.9237,7157.0
2023-02-15 15:00:00,103.07,103.32,103.07,103.32,16486.0,93.9328,94.1607,93.9328,94.1607,16486.0
2023-02-15 15:30:00,103.33,103.59,103.33,103.56,93209.0,94.1698,94.4067,94.1698,94.3794,93209.0
2023-02-16 09:30:00,103.02,103.3,102.94,102.95,31289.0,93.8873,94.1424,93.8144,93.8235,31289.0
2023-02-16 10:00:00,102.95,103.27,102.81,103.12,10465.0,93.8235,94.1151,93.6959,93.9784,10465.0
2023-02-16 10:30:00,103.21,103.51,103.21,103.42,18746.0,94.0604,94.3338,94.0604,94.2518,18746.0
2023-02-16 11:00:00,103.41,103.52,103.24,103.44,13995.0,94.2427,94.3429,94.0878,94.27,13995.0
2023-02-16 11:30:00,103.48,103.74,103.45,103.54,12555.0,94.3065,94.5434,94.2791,94.3612,12555.0
2023-02-16 12:00:00,103.56,103.59,103.33,103.47,9419.0,94.3794,94.4067,94.1698,94.2974,9419.0
2023-02-16 12:30:00,103.48,103.65,103.47,103.64,8016.0,94.3065,94.4614,94.2974,94.4523,8016.0
2023-02-16 13:00:00,103.65,103.72,103.46,103.46,8941.0,94.4614,94.5252,94.2883,94.2883,8941.0
2023-02-16 13:30:00,103.44,103.63,103.44,103.58,8653.0,94.27,94.4432,94.27,94.3976,8653.0
2023-02-16 14:00:00,103.63,103.72,103.54,103.68,4861.0,94.4432,94.5252,94.3612,94.4888,4861.0
2023-02-16 14:30:00,103.66,103.69,103.62,103.64,12011.0,94.4705,94.4979,94.4341,94.4523,12011.0
2023-02-16 15:00:00,103.59,103.59,103.19,103.21,40124.0,94.4067,94.4067,94.0422,94.0604,40124.0
2023-02-16 15:30:00,103.2,103.25,103.02,103.09,80728.0,94.0513,94.0969,93.8873,93.9511,80728.0
2023-02-17 09:30:00,102.2,102.82,102.07,102.65,128841.0,93.14,93.705,93.0215,93.5501,128841.0
2023-02-17 10:00:00,102.72,103.24,102.72,102.78,17422.0,93.6139,94.0878,93.6139,93.6685,17422.0
2023-02-17 10:30:00,102.77,103.18,102.6,102.84,92980.0,93.6594,94.0331,93.5045,93.7232,92980.0
2023-02-17 11:00:00,102.84,102.97,102.79,102.88,15698.0,93.7232,93.8417,93.6777,93.7597,15698.0
2023-02-17 11:30:00,102.88,103.21,102.86,102.98,38275.0,93.7597,94.0604,93.7415,93.8508,38275.0
2023-02-17 12:00:00,102.99,103.25,102.99,103.22,13423.0,93.8599,94.0969,93.8599,94.0695,13423.0
2023-02-17 12:30:00,103.2,103.2,102.94,103.1,38724.0,94.0513,94.0513,93.8144,93.9602,38724.0
2023-02-17 13:00:00,103.1,103.18,102.97,103.02,24962.0,93.9602,94.0331,93.8417,93.8873,24962.0
2023-02-17 13:30:00,103.0,103.08,103.0,103.03,22791.0,93.869,93.9419,93.869,93.8964,22791.0
2023-02-17 14:00:00,103.04,103.36,102.99,103.28,26944.0,93.9055,94.1971,93.8599,94.1242,26944.0
2023-02-17 14:30:00,103.31,103.45,103.23,103.42,24972.0,94.1516,94.2791,94.0787,94.2518,24972.0
2023-02-17 15:00:00,103.42,103.45,103.33,103.36,19313.0,94.2518,94.2791,94.1698,94.1971,19313.0
2023-02-17 15:30:00,103.32,103.42,102.95,103.07,106576.0,94.1607,94.2518,93.8235,93.9328,106576.0
2023-02-21 09:30:00,102.36,102.72,102.19,102.28,44709.0,93.2858,93.6139,93.1308,93.2129,44709.0
2023-02-21 10:00:00,102.27,102.56,102.07,102.52,74095.0,93.2038,93.468,93.0215,93.4316,74095.0
2023-02-21 10:30:00,102.43,102.66,102.34,102.45,80615.0,93.3496,93.5592,93.2675,93.3678,80615.0
2023-02-21 11:00:00,102.51,102.59,102.33,102.41,17133.0,93.4225,93.4954,93.2584,93.3313,17133.0
2023-02-21 11:30:00,102.43,102.44,102.2,102.25,13887.0,93.3496,93.3587,93.14,93.1855,13887.0
2023-02-21 12:00:00,102.24,102.3,101.95,101.98,64157.0,93.1764,93.2311,92.9121,92.9395,64157.0
2023-02-21 12:30:00,102.0,102.18,101.99,102.18,8898.0,92.9577,93.1217,92.9486,93.1217,8898.0
2023-02-21 13:00:00,102.18,102.29,102.0,102.16,41058.0,93.1217,93.222,92.9577,93.1035,41058.0
2023-02-21 13:30:00,102.12,102.14,101.76,101.84,15312.0,93.0671,93.0853,92.739,92.8119,15312.0
2023-02-21 14:00:00,101.84,101.85,101.6,101.81,48346.0,92.8119,92.821,92.5932,92.7845,48346.0
2023-02-21 14:30:00,101.77,101.91,101.74,101.87,12848.0,92.7481,92.8757,92.7207,92.8392,12848.0
2023-02-21 15:00:00,101.88,102.12,101.83,102.09,49795.0,92.8483,93.0671,92.8028,93.0397,49795.0
2023-02-21 15:30:00,102.11,102.18,101.8,102.1,242203.0,93.0579,93.1217,92.7754,93.0488,242203.0
2023-02-22 09:30:00,102.05,102.05,101.33,101.37,30472.0,93.0033,93.0033,92.3471,92.3835,30472.0
2023-02-22 10:00:00,101.37,101.37,100.96,100.99,17595.0,92.3835,92.3835,92.0099,92.0372,17595.0
2023-02-22 10:30:00,100.91,101.14,100.8,101.14,18598.0,91.9643,92.1739,91.8641,92.1739,18598.0
2023-02-22 11:00:00,101.14,101.14,100.86,100.93,18529.0,92.1739,92.1739,91.9188,91.9825,18529.0
2023-02-22 11:30:00,100.88,100.95,100.7,100.76,26577.0,91.937,92.0008,91.7729,91.8276,26577.0
2023-02-22 12:00:00,100.79,101.22,100.75,101.16,15661.0,91.855,92.2468,91.8185,92.1922,15661.0
2023-02-22 12:30:00,101.15,101.41,101.11,101.27,18795.0,92.183,92.42,92.1466,92.2924,18795.0
2023-02-22 13:00:00,101.26,101.48,101.21,101.46,10570.0,92.2833,92.4838,92.2377,92.4656,10570.0
2023-02-22 13:30:00,101.42,101.43,101.15,101.26,15126.0,92.4291,92.4382,92.183,92.2833,15126.0
2023-02-22 14:00:00,101.24,101.49,100.99,101.22,45227.0,92.2651,92.4929,92.0372,92.2468,45227.0
2023-02-22 14:30:00,101.12,101.13,100.8,100.8,48762.0,92.1557,92.1648,91.8641,91.8641,48762.0
2023-02-22 15:00:00,100.8,101.01,100.75,100.88,34889.0,91.8641,92.0555,91.8185,91.937,34889.0
2023-02-22 15:30:00,100.85,100.91,100.57,100.74,163904.0,91.9096,91.9643,91.6545,91.8094,163904.0
2023-02-23 09:30:00,101.32,101.33,100.73,100.92,22773.0,92.338,92.3471,91.8003,91.9734,22773.0
2023-02-23 10:00:00,100.96,101.0,100.69,100.86,11821.0,92.0099,92.0463,91.7638,91.9188,11821.0
2023-02-23 10:30:00,100.82,100.82,100.17,100.21,26439.0,91.8823,91.8823,91.2899,91.3264,26439.0
2023-02-23 11:00:00,100.22,100.4,100.15,100.21,14689.0,91.3355,91.4995,91.2717,91.3264,14689.0
2023-02-23 11:30:00,100.2,100.26,99.88,99.89,30222.0,91.3173,91.3719,91.0256,91.0347,30222.0
2023-02-23 12:00:00,99.87,99.95,99.72,99.85,11492.0,91.0165,91.0894,90.8798,90.9983,11492.0
2023-02-23 12:30:00,99.85,100.12,99.85,100.08,12688.0,90.9983,91.2444,90.9983,91.2079,12688.0
2023-02-23 13:00:00,100.09,100.2,100.06,100.19,16554.0,91.217,91.3173,91.1897,91.3081,16554.0
2023-02-23 13:30:00,100.18,100.37,100.14,100.24,21315.0,91.299,91.4722,91.2626,91.3537,21315.0
2023-02-23 14:00:00,100.25,100.67,100.21,100.64,13258.0,91.3628,91.7456,91.3264,91.7183,13258.0
2023-02-23 14:30:00,100.66,100.84,100.66,100.71,12413.0,91.7365,91.9005,91.7365,91.782,12413.0
2023-02-23 15:00:00,100.71,100.86,100.71,100.85,20953.0,91.782,91.9188,91.782,91.9096,20953.0
2023-02-23 15:30:00,100.84,100.84,100.49,100.52,130724.0,91.9005,91.9005,91.5816,91.6089,130724.0
2023-02-24 09:30:00,99.22,99.55,98.95,99.34,41631.0,90.4241,90.7249,90.1781,90.5335,41631.0
2023-02-24 10:00:00,99.34,99.82,99.24,99.3,29499.0,90.5335,90.9709,90.4424,90.497,29499.0
2023-02-24 10:30:00,99.33,99.39,99.05,99.39,21117.0,90.5244,90.5791,90.2692,90.5791,21117.0
2023-02-24 11:00:00,99.43,99.93,99.36,99.86,22832.0,90.6155,91.0712,90.5517,91.0074,22832.0
2023-02-24 11:30:00,99.88,99.95,99.64,99.8,18483.0,91.0256,91.0894,90.8069,90.9527,18483.0
2023-02-24 12:00:00,99.85,99.99,99.76,99.98,12216.0,90.9983,91.1259,90.9163,91.1168,12216.0
2023-02-24 12:30:00,100.0,100.03,99.72,99.89,15740.0,91.135,91.1623,90.8798,91.0347,15740.0
2023-02-24 13:00:00,99.9,100.1,99.86,100.05,24927.0,91.0439,91.2261,91.0074,91.1806,24927.0
2023-02-24 13:30:00,100.02,100.2,99.95,100.13,13108.0,91.1532,91.3173,91.0894,91.2535,13108.0
2023-02-24 14:00:00,100.14,100.48,100.11,100.36,35212.0,91.2626,91.5724,91.2352,91.4631,35212.0
2023-02-24 14:30:00,100.31,100.59,100.27,100.54,26128.0,91.4175,91.6727,91.3811,91.6271,26128.0
2023-02-24 15:00:00,100.54,100.66,100.48,100.48,25645.0,91.6271,91.7365,91.5724,91.5724,25645.0
2023-02-24 15:30:00,100.51,100.9,100.37,100.86,112475.0,91.5998,91.9552,91.4722,91.9188,112475.0
2023-02-27 09:30:00,101.36,101.99,101.23,101.99,65277.0,92.3744,92.9486,92.256,92.9486,65277.0
2023-02-27 10:00:00,101.92,102.49,101.89,102.41,27699.0,92.8848,93.4043,92.8574,93.3313,27699.0
2023-02-27 10:30:00,102.35,102.46,101.95,101.99,38219.0,93.2767,93.3769,92.9121,92.9486,38219.0
2023-02-27 11:00:00,102.07,102.09,101.65,101.66,16485.0,93.0215,93.0397,92.6387,92.6478,16485.0
2023-02-27 11:30:00,101.66,101.77,101.51,101.77,13628.0,92.6478,92.7481,92.5111,92.7481,13628.0
2023-02-27 12:00:00,101.8,101.8,101.59,101.79,13250.0,92.7754,92.7754,92.584,92.7663,13250.0
2023-02-27 12:30:00,101.76,101.94,101.76,101.87,12921.0,92.739,92.903,92.739,92.8392,12921.0
2023-02-27 13:00:00,101.89,101.92,101.72,101.79,20422.0,92.8574,92.8848,92.7025,92.7663,20422.0
2023-02-27 13:30:00,101.76,101.78,101.65,101.77,5534.0,92.739,92.7572,92.6387,92.7481,5534.0
2023-02-27 14:00:00,101.83,101.89,101.66,101.68,12631.0,92.8028,92.8574,92.6478,92.6661,12631.0
2023-02-27 14:30:00,101.7,101.71,101.51,101.57,10801.0,92.6843,92.6934,92.5111,92.5658,10801.0
2023-02-27 15:00:00,101.58,101.65,101.45,101.5,29388.0,92.5749,92.6387,92.4564,92.502,29388.0
2023-02-27 15:30:00,101.51,101.73,101.33,101.69,200264.0,92.5111,92.7116,92.3471,92.6752,200264.0
2023-02-28 09:30:00,101.37,102.13,101.25,101.86,67787.0,92.3835,93.0762,92.2742,92.8301,67787.0
2023-02-28 10:00:00,101.94,102.02,101.31,101.32,31143.0,92.903,92.9759,92.3289,92.338,31143.0
2023-02-28 10:30:00,101.39,101.47,100.99,101.17,26101.0,92.4018,92.4747,92.0372,92.2013,26101.0
2023-02-28 11:00:00,101.18,101.4,101.18,101.37,34282.0,92.2104,92.4109,92.2104,92.3835,34282.0
2023-02-28 11:30:00,101.41,101.41,101.04,101.07,35739.0,92.42,92.42,92.0828,92.1101,35739.0
2023-02-28 12:00:00,101.03,101.22,101.01,101.19,23023.0,92.0737,92.2468,92.0555,92.2195,23023.0
2023-02-28 12:30:00,101.2,101.3,101.13,101.18,21049.0,92.2286,92.3197,92.1648,92.2104,21049.0
2023-02-28 13:00:00,101.19,101.23,101.1,101.17,8990.0,92.2195,92.256,92.1375,92.2013,8990.0
2023-02-28 13:30:00,101.19,101.32,101.17,101.22,15998.0,92.2195,92.338,92.2013,92.2468,15998.0
2023-02-28 14:00:00,101.23,101.32,101.03,101.04,26393.0,92.256,92.338,92.0737,92.0828,26393.0
2023-02-28 14:30:00,101.05,101.07,100.95,101.0,25735.0,92.0919,92.1101,92.0008,92.0463,25735.0
2023-02-28 15:00:00,100.99,101.28,100.96,101.26,48429.0,92.0372,92.3015,92.0099,92.2833,48429.0
2023-02-28 15:30:00,101.25,101.69,101.21,101.51,266075.0,92.2742,92.6752,92.2377,92.5111,266075.0
2023-03-01 09:30:00,100.35,100.56,98.72,98.95,326184.0,91.454,91.6453,89.9685,90.1781,326184.0
2023-03-01 10:00:00,98.95,99.06,97.21,97.29,126924.0,90.1781,90.2783,88.5923,88.6652,126924.0
2023-03-01 10:30:00,97.26,97.89,97.11,97.82,71167.0,88.6379,89.212,88.5012,89.1482,71167.0
2023-03-01 11:00:00,97.83,97.85,97.18,97.68,52024.0,89.1574,89.1756,88.565,89.0207,52024.0
2023-03-01 11:30:00,97.73,97.74,97.39,97.42,50675.0,89.0662,89.0753,88.7564,88.7837,50675.0
2023-03-01 12:00:00,97.43,98.44,97.41,98.36,46039.0,88.7928,89.7133,88.7746,89.6404,46039.0
2023-03-01 12:30:00,98.36,98.59,98.15,98.19,22128.0,89.6404,89.85,89.449,89.4854,22128.0
2023-03-01 13:00:00,98.13,98.17,97.79,97.95,26598.0,89.4308,89.4672,89.1209,89.2667,26598.0
2023-03-01 13:30:00,97.95,98.11,97.72,97.81,27323.0,89.2667,89.4125,89.0571,89.1391,27323.0
2023-03-01 14:00:00,97.79,97.79,97.51,97.78,26494.0,89.1209,89.1209,88.8657,89.1118,26494.0
2023-03-01 14:30:00,97.77,98.25,97.72,98.18,76547.0,89.1027,89.5401,89.0571,89.4763,76547.0
2023-03-01 15:00:00,98.17,98.27,98.0,98.01,54021.0,89.4672,89.5584,89.3123,89.3214,54021.0
2023-03-01 15:30:00,98.0,98.35,97.99,98.34,179201.0,89.3123,89.6313,89.3032,89.6221,179201.0
2023-03-02 09:30:00,97.98,99.06,97.69,99.04,125686.0,89.2941,90.2783,89.0298,90.2601,125686.0
2023-03-02 10:00:00,99.06,99.53,99.0,99.33,51902.0,90.2783,90.7067,90.2236,90.5244,51902.0
2023-03-02 10:30:00,99.35,99.58,98.97,99.19,63429.0,90.5426,90.7522,90.1963,90.3968,63429.0
2023-03-02 11:00:00,99.19,99.28,99.06,99.21,17460.0,90.3968,90.4788,90.2783,90.415,17460.0
2023-03-02 11:30:00,99.24,99.64,99.21,99.25,80949.0,90.4424,90.8069,90.415,90.4515,80949.0
2023-03-02 12:00:00,99.26,99.35,99.02,99.16,34469.0,90.4606,90.5426,90.2419,90.3695,34469.0
2023-03-02 12:30:00,99.15,99.32,99.07,99.2,25068.0,90.3603,90.5153,90.2874,90.4059,25068.0
2023-03-02 13:00:00,99.23,99.36,99.07,99.29,31956.0,90.4333,90.5517,90.2874,90.4879,31956.0
2023-03-02 13:30:00,99.26,99.81,99.24,99.76,37691.0,90.4606,90.9618,90.4424,90.9163,37691.0
2023-03-02 14:00:00,99.8,100.03,99.74,100.01,46101.0,90.9527,91.1623,90.898,91.1441,46101.0
2023-03-02 14:30:00,99.99,100.05,99.77,99.9,28332.0,91.1259,91.1806,90.9254,91.0439,28332.0
2023-03-02 15:00:00,99.91,99.97,99.73,99.97,24507.0,91.053,91.1077,90.8889,91.1077,24507.0
2023-03-02 15:30:00,99.98,100.3,99.96,100.18,133786.0,91.1168,91.4084,91.0985,91.299,133786.0
2023-03-03 09:30:00,100.39,100.71,100.11,100.45,39261.0,91.4904,91.782,91.2352,91.5451,39261.0
2023-03-03 10:00:00,100.48,100.53,100.18,100.46,28878.0,91.5724,91.618,91.299,91.5542,28878.0
2023-03-03 10:30:00,100.44,100.48,100.28,100.33,15243.0,91.536,91.5724,91.3902,91.4357,15243.0
2023-03-03 11:00:00,100.4,100.51,100.33,100.41,7045.0,91.4995,91.5998,91.4357,91.5086,7045.0
2023-03-03 11:30:00,100.46,100.57,100.34,100.52,19526.0,91.5542,91.6545,91.4448,91.6089,19526.0
2023-03-03 12:00:00,100.53,100.57,100.44,100.53,9396.0,91.618,91.6545,91.536,91.618,9396.0
2023-03-03 12:30:00,100.55,100.81,100.52,100.79,15298.0,91.6362,91.8732,91.6089,91.855,15298.0
2023-03-03 13:00:00,100.78,100.85,100.68,100.72,14875.0,91.8458,91.9096,91.7547,91.7912,14875.0
2023-03-03 13:30:00,100.68,100.71,100.56,100.61,11116.0,91.7547,91.782,91.6453,91.6909,11116.0
2023-03-03 14:00:00,100.58,100.75,100.5,100.71,8214.0,91.6636,91.8185,91.5907,91.782,8214.0
2023-03-03 14:30:00,100.7,100.76,100.68,100.73,10196.0,91.7729,91.8276,91.7547,91.8003,10196.0
2023-03-03 15:00:00,100.76,100.78,100.56,100.66,23279.0,91.8276,91.8458,91.6453,91.7365,23279.0
2023-03-03 15:30:00,100.67,100.67,100.52,100.58,133940.0,91.7456,91.7456,91.6089,91.6636,133940.0
2023-03-06 09:30:00,100.48,100.85,100.24,100.77,35273.0,91.5724,91.9096,91.3537,91.8367,35273.0
2023-03-06 10:00:00,100.81,101.24,100.79,101.07,25011.0,91.8732,92.2651,91.855,92.1101,25011.0
2023-03-06 10:30:00,101.08,101.2,100.84,101.03,33547.0,92.1192,92.2286,91.9005,92.0737,33547.0
2023-03-06 11:00:00,101.01,101.2,100.81,100.9,14294.0,92.0555,92.2286,91.8732,91.9552,14294.0
2023-03-06 11:30:00,100.9,100.9,100.7,100.87,38332.0,91.9552,91.9552,91.7729,91.9279,38332.0
2023-03-06 12:00:00,100.88,101.06,100.83,100.99,21088.0,91.937,92.101,91.8914,92.0372,21088.0
2023-03-06 12:30:00,101.0,101.03,100.72,100.87,14953.0,92.0463,92.0737,91.7912,91.9279,14953.0
2023-03-06 13:00:00,100.85,100.93,100.71,100.77,14040.0,91.9096,91.9825,91.782,91.8367,14040.0
2023-03-06 13:30:00,100.77,100.77,100.44,100.48,16017.0,91.8367,91.8367,91.536,91.5724,16017.0
2023-03-06 14:00:00,100.46,100.64,100.45,100.6,13428.0,91.5542,91.7183,91.5451,91.6818,13428.0
2023-03-06 14:30:00,100.58,100.69,100.53,100.65,11126.0,91.6636,91.7638,91.618,91.7274,11126.0
2023-03-06 15:00:00,100.66,100.76,100.65,100.75,17113.0,91.7365,91.8276,91.7274,91.8185,17113.0
2023-03-06 15:30:00,100.74,100.82,100.61,100.77,80463.0,91.8094,91.8823,91.6909,91.8367,80463.0
2023-03-07 09:30:00,100.32,100.45,99.64,99.84,50684.0,91.4266,91.5451,90.8069,90.9892,50684.0
2023-03-07 10:00:00,99.8,99.8,98.99,99.57,37455.0,90.9527,90.9527,90.2145,90.7431,37455.0
2023-03-07 10:30:00,99.51,99.76,99.24,99.26,27780.0,90.6884,90.9163,90.4424,90.4606,27780.0
2023-03-07 11:00:00,99.24,99.55,99.16,99.16,19802.0,90.4424,90.7249,90.3695,90.3695,19802.0
2023-03-07 11:30:00,99.16,99.45,99.11,99.16,29889.0,90.3695,90.6337,90.3239,90.3695,29889.0
2023-03-07 12:00:00,99.14,99.51,99.04,99.35,23430.0,90.3512,90.6884,90.2601,90.5426,23430.0
2023-03-07 12:30:00,99.36,99.39,99.1,99.13,12431.0,90.5517,90.5791,90.3148,90.3421,12431.0
2023-03-07 13:00:00,99.13,99.16,98.85,98.92,16490.0,90.3421,90.3695,90.0869,90.1507,16490.0
2023-03-07 13:30:00,98.94,98.96,98.59,98.78,33337.0,90.169,90.1872,89.85,90.0231,33337.0
2023-03-07 14:00:00,98.78,99.02,98.75,98.86,19123.0,90.0231,90.2419,89.9958,90.0961,19123.0
2023-03-07 14:30:00,98.84,98.88,98.71,98.73,19583.0,90.0778,90.1143,89.9593,89.9776,19583.0
2023-03-07 15:00:00,98.74,99.21,98.74,99.19,57288.0,89.9867,90.415,89.9867,90.3968,57288.0
2023-03-07 15:30:00,99.2,99.46,99.2,99.29,224163.0,90.4059,90.6429,90.4059,90.4879,224163.0
2023-03-08 09:30:00,98.66,99.35,98.66,99.33,50132.0,89.9138,90.5426,89.9138,90.5244,50132.0
2023-03-08 10:00:00,99.29,99.43,98.89,99.22,44268.0,90.4879,90.6155,90.1234,90.4241,44268.0
2023-03-08 10:30:00,99.24,99.62,98.86,98.92,30229.0,90.4424,90.7887,90.0961,90.1507,30229.0
2023-03-08 11:00:00,98.94,99.3,98.94,99.12,20351.0,90.169,90.497,90.169,90.333,20351.0
2023-03-08 11:30:00,99.15,99.4,98.97,99.21,17823.0,90.3603,90.5882,90.1963,90.415,17823.0
2023-03-08 12:00:00,99.26,99.3,99.04,99.24,40139.0,90.4606,90.497,90.2601,90.4424,40139.0
2023-03-08 12:30:00,99.23,99.41,99.18,99.25,34633.0,90.4333,90.5973,90.3877,90.4515,34633.0
2023-03-08 13:00:00,99.25,99.28,98.99,98.99,17471.0,90.4515,90.4788,90.2145,90.2145,17471.0
2023-03-08 13:30:00,98.95,99.06,98.94,98.99,19267.0,90.1781,90.2783,90.169,90.2145,19267.0
2023-03-08 14:00:00,99.0,99.21,98.98,99.18,29859.0,90.2236,90.415,90.2054,90.3877,29859.0
2023-03-08 14:30:00,99.2,99.24,99.13,99.16,25995.0,90.4059,90.4424,90.3421,90.3695,25995.0
2023-03-08 15:00:00,99.17,99.3,99.1,99.25,26597.0,90.3786,90.497,90.3148,90.4515,26597.0
2023-03-08 15:30:00,99.24,99.49,99.21,99.35,111146.0,90.4424,90.6702,90.415,90.5426,111146.0
2023-03-09 09:30:00,99.44,99.71,98.79,99.33,59236.0,90.6246,90.8707,90.0323,90.5244,59236.0
2023-03-09 10:00:00,99.33,99.52,99.11,99.29,30915.0,90.5244,90.6975,90.3239,90.4879,30915.0
2023-03-09 10:30:00,99.3,99.66,99.17,99.21,39881.0,90.497,90.8251,90.3786,90.415,39881.0
2023-03-09 11:00:00,99.17,99.17,99.02,99.05,28752.0,90.3786,90.3786,90.2419,90.2692,28752.0
2023-03-09 11:30:00,99.07,99.14,98.91,98.93,88779.0,90.2874,90.3512,90.1416,90.1598,88779.0
2023-03-09 12:00:00,98.95,99.01,98.75,98.77,168962.0,90.1781,90.2328,89.9958,90.014,168962.0
2023-03-09 12:30:00,98.76,98.77,98.19,98.2,32966.0,90.0049,90.014,89.4854,89.4946,32966.0
2023-03-09 13:00:00,98.2,98.34,98.03,98.09,52745.0,89.4946,89.6221,89.3396,89.3943,52745.0
2023-03-09 13:30:00,98.08,98.12,97.82,97.85,59222.0,89.3852,89.4217,89.1482,89.1756,59222.0
2023-03-09 14:00:00,97.85,98.16,97.73,98.03,36187.0,89.1756,89.4581,89.0662,89.3396,36187.0
2023-03-09 14:30:00,97.99,98.01,97.75,97.77,40505.0,89.3032,89.3214,89.0845,89.1027,40505.0
2023-03-09 15:00:00,97.8,97.87,97.51,97.71,182234.0,89.13,89.1938,88.8657,89.048,182234.0
2023-03-09 15:30:00,97.66,98.06,97.65,97.86,388261.0,89.0024,89.367,88.9933,89.1847,388261.0
2023-03-10 09:30:00,97.5,97.58,96.31,97.01,154120.0,88.8566,88.9295,87.7721,88.4101,154120.0
2023-03-10 10:00:00,96.99,97.85,96.97,97.2,86033.0,88.3918,89.1756,88.3736,88.5832,86033.0
2023-03-10 10:30:00,97.18,97.54,96.89,97.26,68157.0,88.565,88.8931,88.3007,88.6379,68157.0
2023-03-10 11:00:00,97.24,97.59,96.92,97.59,45130.0,88.6197,88.9386,88.328,88.9386,45130.0
2023-03-10 11:30:00,97.5,98.0,96.85,96.95,53626.0,88.8566,89.3123,88.2642,88.3554,53626.0
2023-03-10 12:00:00,96.93,97.03,96.72,96.8,63726.0,88.3371,88.4283,88.1458,88.2187,63726.0
2023-03-10 12:30:00,96.8,96.85,96.59,96.75,109771.0,88.2187,88.2642,88.0273,88.1731,109771.0
2023-03-10 13:00:00,96.75,96.87,96.4,96.43,99993.0,88.1731,88.2825,87.8541,87.8815,99993.0
2023-03-10 13:30:00,96.42,96.44,95.8,95.87,60046.0,87.8724,87.8906,87.3073,87.3711,60046.0
2023-03-10 14:00:00,95.89,96.28,95.81,95.86,131644.0,87.3893,87.7448,87.3164,87.362,131644.0
2023-03-10 14:30:00,95.91,96.26,95.89,96.09,56477.0,87.4076,87.7265,87.3893,87.5716,56477.0
2023-03-10 15:00:00,96.07,96.2,95.99,96.07,100950.0,87.5534,87.6719,87.4805,87.5534,100950.0
2023-03-10 15:30:00,96.06,96.31,95.93,96.25,262620.0,87.5443,87.7721,87.4258,87.7174,262620.0
2023-03-13 09:30:00,94.93,95.43,93.55,95.28,194658.0,86.5144,86.9701,85.2568,86.8334,194658.0
2023-03-13 10:00:00,95.28,95.74,94.4,94.47,126818.0,86.8334,87.2526,86.0314,86.0952,126818.0
2023-03-13 10:30:00,94.53,95.68,94.47,95.61,100447.0,86.1499,87.198,86.0952,87.1342,100447.0
2023-03-13 11:00:00,95.65,96.43,95.32,96.33,239681.0,87.1706,87.8815,86.8699,87.7903,239681.0
2023-03-13 11:30:00,96.32,96.45,95.49,95.78,123981.0,87.7812,87.8997,87.0248,87.2891,123981.0
2023-03-13 12:00:00,95.86,96.21,95.45,95.76,65941.0,87.362,87.681,86.9883,87.2709,65941.0
2023-03-13 12:30:00,95.68,96.15,95.42,95.68,66951.0,87.198,87.6263,86.961,87.198,66951.0
2023-03-13 13:00:00,95.67,96.08,95.48,95.95,74636.0,87.1888,87.5625,87.0157,87.444,74636.0
2023-03-13 13:30:00,95.96,96.02,95.58,95.75,69218.0,87.4531,87.5078,87.1068,87.2618,69218.0
2023-03-13 14:00:00,95.74,96.35,95.66,96.08,55842.0,87.2526,87.8086,87.1797,87.5625,55842.0
2023-03-13 14:30:00,96.15,96.38,95.82,96.1,73619.0,87.6263,87.8359,87.3255,87.5807,73619.0
2023-03-13 15:00:00,96.08,96.22,95.49,95.59,78202.0,87.5625,87.6901,87.0248,87.1159,78202.0
2023-03-13 15:30:00,95.54,95.83,95.46,95.59,202890.0,87.0704,87.3347,86.9975,87.1159,202890.0
2023-03-14 09:30:00,97.96,98.07,96.86,97.26,89677.0,89.2758,89.3761,88.2734,88.6379,89677.0
2023-03-14 10:00:00,97.18,97.18,96.52,97.01,80582.0,88.565,88.565,87.9635,88.4101,80582.0
2023-03-14 10:30:00,96.98,97.32,96.86,97.03,130729.0,88.3827,88.6926,88.2734,88.4283,130729.0
2023-03-14 11:00:00,96.98,97.46,96.86,97.39,42365.0,88.3827,88.8202,88.2734,88.7564,42365.0
2023-03-14 11:30:00,97.4,97.6,97.06,97.2,114925.0,88.7655,88.9478,88.4556,88.5832,114925.0
2023-03-14 12:00:00,97.25,97.43,97.04,97.16,68018.0,88.6288,88.7928,88.4374,88.5468,68018.0
2023-03-14 12:30:00,97.11,97.37,96.88,96.88,32753.0,88.5012,88.7381,88.2916,88.2916,32753.0
2023-03-14 13:00:00,96.9,96.99,96.03,96.45,52177.0,88.3098,88.3918,87.5169,87.8997,52177.0
2023-03-14 13:30:00,96.41,96.81,96.37,96.67,31433.0,87.8632,88.2278,87.8268,88.1002,31433.0
2023-03-14 14:00:00,96.75,96.87,96.4,96.81,62323.0,88.1731,88.2825,87.8541,88.2278,62323.0
2023-03-14 14:30:00,96.81,96.91,96.67,96.7,50467.0,88.2278,88.3189,88.1002,88.1275,50467.0
2023-03-14 15:00:00,96.71,96.75,96.17,96.48,80434.0,88.1366,88.1731,87.6445,87.927,80434.0
2023-03-14 15:30:00,96.47,97.2,96.44,97.12,164998.0,87.9179,88.5832,87.8906,88.5103,164998.0
2023-03-15 09:30:00,94.38,95.08,93.83,94.49,95077.0,86.0132,86.6511,85.512,86.1135,95077.0
2023-03-15 10:00:00,94.48,94.69,93.89,93.95,91363.0,86.1043,86.2957,85.5666,85.6213,91363.0
2023-03-15 10:30:00,93.94,94.11,93.63,94.09,94406.0,85.6122,85.7671,85.3297,85.7489,94406.0
2023-03-15 11:00:00,94.13,94.15,93.7,93.73,60558.0,85.7854,85.8036,85.3935,85.4208,60558.0
2023-03-15 11:30:00,93.73,93.99,93.7,93.81,98467.0,85.4208,85.6578,85.3935,85.4937,98467.0
2023-03-15 12:00:00,93.87,93.98,93.55,93.66,69976.0,85.5484,85.6487,85.2568,85.357,69976.0
2023-03-15 12:30:00,93.66,94.04,93.66,93.92,44745.0,85.357,85.7033,85.357,85.594,44745.0
2023-03-15 13:00:00,93.85,94.67,93.82,94.66,52148.0,85.5302,86.2775,85.5028,86.2684,52148.0
2023-03-15 13:30:00,94.65,94.7,94.37,94.55,78557.0,86.2593,86.3048,86.0041,86.1681,78557.0
2023-03-15 14:00:00,94.55,94.72,93.91,94.42,83286.0,86.1681,86.3231,85.5849,86.0497,83286.0
2023-03-15 14:30:00,94.51,95.0,94.34,94.73,86297.0,86.1317,86.5782,85.9768,86.3322,86297.0
2023-03-15 15:00:00,94.76,95.05,94.45,94.98,121875.0,86.3595,86.6238,86.077,86.56,121875.0
2023-03-15 15:30:00,94.92,95.0,94.47,94.88,110678.0,86.5053,86.5782,86.0952,86.4689,110678.0
2023-03-16 09:30:00,94.39,94.72,93.74,94.67,101575.0,86.0223,86.3231,85.4299,86.2775,101575.0
2023-03-16 10:00:00,94.66,94.71,93.51,93.54,104266.0,86.2684,86.3139,85.2203,85.2477,104266.0
2023-03-16 10:30:00,93.6,94.93,93.32,94.83,308560.0,85.3024,86.5144,85.0472,86.4233,308560.0
2023-03-16 11:00:00,94.79,95.02,94.48,94.92,86479.0,86.3869,86.5965,86.1043,86.5053,86479.0
2023-03-16 11:30:00,94.9,95.45,94.75,95.29,53785.0,86.4871,86.9883,86.3504,86.8425,53785.0
2023-03-16 12:00:00,95.27,95.53,95.09,95.53,36374.0,86.8243,87.0613,86.6603,87.0613,36374.0
2023-03-16 12:30:00,95.52,95.95,95.23,95.89,50371.0,87.0521,87.444,86.7879,87.3893,50371.0
2023-03-16 13:00:00,95.93,96.39,95.93,96.15,89693.0,87.4258,87.845,87.4258,87.6263,89693.0
2023-03-16 13:30:00,96.17,96.18,95.54,95.55,54341.0,87.6445,87.6536,87.0704,87.0795,54341.0
2023-03-16 14:00:00,95.5,95.58,95.17,95.33,44555.0,87.0339,87.1068,86.7332,86.879,44555.0
2023-03-16 14:30:00,95.36,95.43,95.04,95.33,46000.0,86.9063,86.9701,86.6147,86.879,46000.0
2023-03-16 15:00:00,95.36,95.46,95.19,95.39,61711.0,86.9063,86.9975,86.7514,86.9337,61711.0
2023-03-16 15:30:00,95.42,95.45,95.11,95.12,417847.0,86.961,86.9883,86.6785,86.6876,417847.0
2023-03-17 09:30:00,94.31,94.31,93.12,93.33,143220.0,85.9494,85.9494,84.8649,85.0563,143220.0
2023-03-17 10:00:00,93.36,93.85,92.86,93.01,116647.0,85.0836,85.5302,84.628,84.7647,116647.0
2023-03-17 10:30:00,93.03,93.06,92.45,92.58,39965.0,84.7829,84.8102,84.2543,84.3728,39965.0
2023-03-17 11:00:00,92.59,93.38,92.45,92.66,82987.0,84.3819,85.1019,84.2543,84.4457,82987.0
2023-03-17 11:30:00,92.68,92.81,92.42,92.73,22875.0,84.4639,84.5824,84.227,84.5095,22875.0
2023-03-17 12:00:00,92.7,93.07,92.67,93.01,22618.0,84.4821,84.8193,84.4548,84.7647,22618.0
2023-03-17 12:30:00,93.03,93.27,92.75,92.86,32112.0,84.7829,85.0016,84.5277,84.628,32112.0
2023-03-17 13:00:00,92.87,93.02,92.83,92.91,14829.0,84.6371,84.7738,84.6006,84.6735,14829.0
2023-03-17 13:30:00,92.96,93.12,92.94,93.08,17478.0,84.7191,84.8649,84.7009,84.8284,17478.0
2023-03-17 14:00:00,93.14,93.23,92.86,92.93,29714.0,84.8831,84.9652,84.628,84.6917,29714.0
2023-03-17 14:30:00,92.9,93.38,92.89,93.32,24845.0,84.6644,85.1019,84.6553,85.0472,24845.0
2023-03-17 15:00:00,93.34,93.61,93.25,93.5,64000.0,85.0654,85.3115,84.9834,85.2112,64000.0
2023-03-17 15:30:00,93.46,93.46,92.5,92.64,323853.0,85.1748,85.1748,84.2999,84.4275,323853.0
2023-03-20 09:30:00,93.14,94.59,93.12,94.33,92906.0,84.8831,86.2046,84.8649,85.9676,92906.0
2023-03-20 10:00:00,94.34,94.48,93.69,94.07,59088.0,85.9768,86.1043,85.3844,85.7307,59088.0
2023-03-20 10:30:00,94.07,94.1,93.81,93.98,30389.0,85.7307,85.758,85.4937,85.6487,30389.0
2023-03-20 11:00:00,93.96,94.12,93.83,94.1,32515.0,85.6304,85.7763,85.512,85.758,32515.0
2023-03-20 11:30:00,94.13,94.14,93.92,93.96,47731.0,85.7854,85.7945,85.594,85.6304,47731.0
2023-03-20 12:00:00,93.93,93.93,93.52,93.73,27841.0,85.6031,85.6031,85.2294,85.4208,27841.0
2023-03-20 12:30:00,93.78,94.1,93.73,94.09,18641.0,85.4664,85.758,85.4208,85.7489,18641.0
2023-03-20 13:00:00,94.1,94.32,94.08,94.13,22115.0,85.758,85.9585,85.7398,85.7854,22115.0
2023-03-20 13:30:00,94.13,94.16,94.0,94.11,26237.0,85.7854,85.8127,85.6669,85.7671,26237.0
2023-03-20 14:00:00,94.14,94.41,94.04,94.35,24744.0,85.7945,86.0405,85.7033,85.9859,24744.0
2023-03-20 14:30:00,94.36,94.38,94.14,94.26,29347.0,85.995,86.0132,85.7945,85.9038,29347.0
2023-03-20 15:00:00,94.26,94.32,94.09,94.14,38700.0,85.9038,85.9585,85.7489,85.7945,38700.0
2023-03-20 15:30:00,94.14,94.22,94.05,94.1,101975.0,85.7945,85.8674,85.7125,85.758,101975.0
2023-03-21 09:30:00,95.36,95.8,95.1,95.68,108672.0,86.9063,87.3073,86.6694,87.198,108672.0
2023-03-21 10:00:00,95.69,95.73,95.04,95.23,43904.0,87.2071,87.2435,86.6147,86.7879,43904.0
2023-03-21 10:30:00,95.23,95.44,94.91,94.91,53931.0,86.7879,86.9792,86.4962,86.4962,53931.0
2023-03-21 11:00:00,94.94,95.17,94.88,94.9,35351.0,86.5236,86.7332,86.4689,86.4871,35351.0
2023-03-21 11:30:00,94.92,95.01,94.72,94.76,41670.0,86.5053,86.5874,86.3231,86.3595,41670.0
2023-03-21 12:00:00,94.81,94.97,94.77,94.97,23655.0,86.4051,86.5509,86.3686,86.5509,23655.0
2023-03-21 12:30:00,94.96,95.08,94.87,94.97,27017.0,86.5418,86.6511,86.4598,86.5509,27017.0
2023-03-21 13:00:00,94.93,95.08,94.87,95.06,20219.0,86.5144,86.6511,86.4598,86.6329,20219.0
2023-03-21 13:30:00,95.09,95.13,94.78,94.8,15856.0,86.6603,86.6967,86.3777,86.396,15856.0
2023-03-21 14:00:00,94.81,94.82,94.72,94.79,18176.0,86.4051,86.4142,86.3231,86.3869,18176.0
2023-03-21 14:30:00,94.79,94.82,94.6,94.61,29485.0,86.3869,86.4142,86.2137,86.2228,29485.0
2023-03-21 15:00:00,94.6,94.71,94.46,94.48,75197.0,86.2137,86.3139,86.0861,86.1043,75197.0
2023-03-21 15:30:00,94.49,94.71,94.48,94.68,155864.0,86.1135,86.3139,86.1043,86.2866,155864.0
2023-03-22 09:30:00,95.14,95.35,94.51,94.61,61925.0,86.7058,86.8972,86.1317,86.2228,61925.0
2023-03-22 10:00:00,94.64,94.71,94.51,94.58,32371.0,86.2502,86.3139,86.1317,86.1955,32371.0
2023-03-22 10:30:00,94.59,94.67,94.37,94.39,31137.0,86.2046,86.2775,86.0041,86.0223,31137.0
2023-03-22 11:00:00,94.42,94.43,94.14,94.17,22588.0,86.0497,86.0588,85.7945,85.8218,22588.0
2023-03-22 11:30:00,94.17,94.2,93.99,94.04,20048.0,85.8218,85.8492,85.6578,85.7033,20048.0
2023-03-22 12:00:00,94.06,94.19,94.02,94.13,20731.0,85.7216,85.84,85.6851,85.7854,20731.0
2023-03-22 12:30:00,94.09,94.1,93.88,93.92,19674.0,85.7489,85.758,85.5575,85.594,19674.0
2023-03-22 13:00:00,93.91,94.03,93.74,94.02,7018.0,85.5849,85.6942,85.4299,85.6851,7018.0
2023-03-22 13:30:00,94.03,94.14,93.93,93.98,17002.0,85.6942,85.7945,85.6031,85.6487,17002.0
2023-03-22 14:00:00,94.18,94.79,94.18,94.54,51805.0,85.8309,86.3869,85.8309,86.159,51805.0
2023-03-22 14:30:00,94.45,95.03,94.2,94.44,127687.0,86.077,86.6056,85.8492,86.0679,127687.0
2023-03-22 15:00:00,94.39,94.46,93.77,94.27,108243.0,86.0223,86.0861,85.4573,85.913,108243.0
2023-03-22 15:30:00,94.26,94.3,93.25,93.28,211371.0,85.9038,85.9403,84.9834,85.0107,211371.0
2023-03-23 09:30:00,93.87,94.58,93.87,94.42,43019.0,85.5484,86.1955,85.5484,86.0497,43019.0
2023-03-23 10:00:00,94.4,94.55,94.31,94.48,63370.0,86.0314,86.1681,85.9494,86.1043,63370.0
2023-03-23 10:30:00,94.51,94.62,94.33,94.53,62373.0,86.1317,86.2319,85.9676,86.1499,62373.0
2023-03-23 11:00:00,94.58,94.65,94.15,94.18,25691.0,86.1955,86.2593,85.8036,85.8309,25691.0
2023-03-23 11:30:00,94.18,94.22,93.85,93.9,18042.0,85.8309,85.8674,85.5302,85.5758,18042.0
2023-03-23 12:00:00,93.9,94.0,93.55,93.56,21868.0,85.5758,85.6669,85.2568,85.2659,21868.0
2023-03-23 12:30:00,93.56,93.74,93.48,93.55,25409.0,85.2659,85.4299,85.193,85.2568,25409.0
2023-03-23 13:00:00,93.55,93.59,93.24,93.32,22326.0,85.2568,85.2932,84.9743,85.0472,22326.0
2023-03-23 13:30:00,93.27,93.53,93.2,93.2,20443.0,85.0016,85.2386,84.9378,84.9378,20443.0
2023-03-23 14:00:00,93.26,93.31,92.61,92.61,56805.0,84.9925,85.0381,84.4001,84.4001,56805.0
2023-03-23 14:30:00,92.6,92.69,92.21,92.49,31843.0,84.391,84.473,84.0356,84.2908,31843.0
2023-03-23 15:00:00,92.55,93.01,92.3,92.6,90596.0,84.3454,84.7647,84.1176,84.391,90596.0
2023-03-23 15:30:00,92.58,92.9,92.52,92.6,164708.0,84.3728,84.6644,84.3181,84.391,164708.0
2023-03-24 09:30:00,91.31,91.83,91.24,91.58,50325.0,83.2154,83.6893,83.1516,83.4614,50325.0
2023-03-24 10:00:00,91.6,91.78,91.28,91.63,28918.0,83.4797,83.6437,83.188,83.507,28918.0
2023-03-24 10:30:00,91.64,91.79,91.19,91.31,21148.0,83.5161,83.6528,83.106,83.2154,21148.0
2023-03-24 11:00:00,91.4,91.4,91.0,91.06,24558.0,83.2974,83.2974,82.9328,82.9875,24558.0
2023-03-24 11:30:00,91.1,91.62,90.99,91.54,69344.0,83.024,83.4979,82.9237,83.425,69344.0
2023-03-24 12:00:00,91.53,91.74,91.42,91.5,18813.0,83.4159,83.6072,83.3156,83.3885,18813.0
2023-03-24 12:30:00,91.55,91.81,91.54,91.66,11649.0,83.4341,83.671,83.425,83.5343,11649.0
2023-03-24 13:00:00,91.62,91.9,91.52,91.84,17520.0,83.4979,83.7531,83.4067,83.6984,17520.0
2023-03-24 13:30:00,91.85,92.1,91.85,92.07,22372.0,83.7075,83.9353,83.7075,83.908,22372.0
2023-03-24 14:00:00,92.06,92.18,91.95,91.99,24767.0,83.8989,84.0082,83.7986,83.8351,24767.0
2023-03-24 14:30:00,91.98,92.18,91.94,92.03,15146.0,83.826,84.0082,83.7895,83.8715,15146.0
2023-03-24 15:00:00,92.0,92.29,91.97,92.28,18525.0,83.8442,84.1085,83.8169,84.0994,18525.0
2023-03-24 15:30:00,92.27,92.38,92.09,92.21,93466.0,84.0903,84.1905,83.9262,84.0356,93466.0
2023-03-27 09:30:00,93.46,93.68,93.01,93.16,58330.0,85.1748,85.3753,84.7647,84.9014,58330.0
2023-03-27 10:00:00,93.16,93.23,92.97,93.03,31147.0,84.9014,84.9652,84.7282,84.7829,31147.0
2023-03-27 10:30:00,92.95,93.05,92.75,92.89,18437.0,84.71,84.8011,84.5277,84.6553,18437.0
2023-03-27 11:00:00,92.86,93.0,92.71,93.0,26456.0,84.628,84.7555,84.4912,84.7555,26456.0
2023-03-27 11:30:00,92.98,93.23,92.97,93.12,17216.0,84.7373,84.9652,84.7282,84.8649,17216.0
2023-03-27 12:00:00,93.09,93.31,93.03,93.23,25979.0,84.8376,85.0381,84.7829,84.9652,25979.0
2023-03-27 12:30:00,93.23,93.38,93.22,93.29,17505.0,84.9652,85.1019,84.956,85.0198,17505.0
2023-03-27 13:00:00,93.28,93.44,93.23,93.42,17019.0,85.0107,85.1565,84.9652,85.1383,17019.0
2023-03-27 13:30:00,93.48,93.51,93.35,93.35,24556.0,85.193,85.2203,85.0745,85.0745,24556.0
2023-03-27 14:00:00,93.31,93.43,93.25,93.28,9084.0,85.0381,85.1474,84.9834,85.0107,9084.0
2023-03-27 14:30:00,93.3,93.75,93.29,93.7,25480.0,85.0289,85.4391,85.0198,85.3935,25480.0
2023-03-27 15:00:00,93.73,93.82,93.49,93.55,31149.0,85.4208,85.5028,85.2021,85.2568,31149.0
2023-03-27 15:30:00,93.55,93.6,93.36,93.55,88996.0,85.2568,85.3024,85.0836,85.2568,88996.0
2023-03-28 09:30:00,93.6,93.81,93.29,93.61,31050.0,85.3024,85.4937,85.0198,85.3115,31050.0
2023-03-28 10:00:00,93.59,94.04,93.52,93.89,23569.0,85.2932,85.7033,85.2294,85.5666,23569.0
2023-03-28 10:30:00,93.95,93.97,93.61,93.85,21118.0,85.6213,85.6396,85.3115,85.5302,21118.0
2023-03-28 11:00:00,93.84,93.93,93.71,93.79,36049.0,85.5211,85.6031,85.4026,85.4755,36049.0
2023-03-28 11:30:00,93.86,94.03,93.81,93.95,10885.0,85.5393,85.6942,85.4937,85.6213,10885.0
2023-03-28 12:00:00,93.94,93.96,93.72,93.78,8382.0,85.6122,85.6304,85.4117,85.4664,8382.0
2023-03-28 12:30:00,93.76,93.81,93.61,93.64,12537.0,85.4482,85.4937,85.3115,85.3388,12537.0
2023-03-28 13:00:00,93.63,93.66,93.37,93.37,7814.0,85.3297,85.357,85.0927,85.0927,7814.0
2023-03-28 13:30:00,93.39,93.41,93.11,93.12,19941.0,85.111,85.1292,84.8558,84.8649,19941.0
2023-03-28 14:00:00,93.17,93.39,93.16,93.3,17392.0,84.9105,85.111,84.9014,85.0289,17392.0
2023-03-28 14:30:00,93.28,93.42,93.19,93.28,20459.0,85.0107,85.1383,84.9287,85.0107,20459.0
2023-03-28 15:00:00,93.3,93.46,93.29,93.42,25488.0,85.0289,85.1748,85.0198,85.1383,25488.0
2023-03-28 15:30:00,93.41,93.68,93.36,93.49,102669.0,85.1292,85.3753,85.0836,85.2021,102669.0
2023-03-29 09:30:00,94.11,94.41,94.08,94.41,45937.0,85.7671,86.0405,85.7398,86.0405,45937.0
2023-03-29 10:00:00,94.43,94.63,94.38,94.4,28895.0,86.0588,86.241,86.0132,86.0314,28895.0
2023-03-29 10:30:00,94.4,94.4,94.0,94.02,13082.0,86.0314,86.0314,85.6669,85.6851,13082.0
2023-03-29 11:00:00,93.97,94.09,93.83,93.91,21621.0,85.6396,85.7489,85.512,85.5849,21621.0
2023-03-29 11:30:00,93.96,94.35,93.96,94.22,17587.0,85.6304,85.9859,85.6304,85.8674,17587.0
2023-03-29 12:00:00,94.21,94.36,94.19,94.31,10110.0,85.8583,85.995,85.84,85.9494,10110.0
2023-03-29 12:30:00,94.33,94.42,94.31,94.35,7586.0,85.9676,86.0497,85.9494,85.9859,7586.0
2023-03-29 13:00:00,94.32,94.5,94.27,94.45,7782.0,85.9585,86.1226,85.913,86.077,7782.0
2023-03-29 13:30:00,94.45,94.5,94.36,94.5,7490.0,86.077,86.1226,85.995,86.1226,7490.0
2023-03-29 14:00:00,94.49,94.57,94.35,94.4,17729.0,86.1135,86.1864,85.9859,86.0314,17729.0
2023-03-29 14:30:00,94.39,94.47,94.34,94.35,26830.0,86.0223,86.0952,85.9768,85.9859,26830.0
2023-03-29 15:00:00,94.34,94.36,94.16,94.22,46359.0,85.9768,85.995,85.8127,85.8674,46359.0
2023-03-29 15:30:00,94.22,94.47,94.09,94.45,144163.0,85.8674,86.0952,85.7489,86.077,144163.0
2023-03-30 09:30:00,95.42,95.66,95.2,95.32,44171.0,86.961,87.1797,86.7605,86.8699,44171.0
2023-03-30 10:00:00,95.33,95.39,94.8,94.95,29468.0,86.879,86.9337,86.396,86.5327,29468.0
2023-03-30 10:30:00,94.95,95.29,94.95,95.1,14311.0,86.5327,86.8425,86.5327,86.6694,14311.0
2023-03-30 11:00:00,95.11,95.2,95.05,95.18,14151.0,86.6785,86.7605,86.6238,86.7423,14151.0
2023-03-30 11:30:00,95.15,95.23,94.95,95.06,11639.0,86.7149,86.7879,86.5327,86.6329,11639.0
2023-03-30 12:00:00,94.97,95.15,94.97,95.07,7050.0,86.5509,86.7149,86.5509,86.642,7050.0
2023-03-30 12:30:00,95.07,95.07,94.94,95.07,12893.0,86.642,86.642,86.5236,86.642,12893.0
2023-03-30 13:00:00,95.05,95.11,94.93,94.94,11635.0,86.6238,86.6785,86.5144,86.5236,11635.0
2023-03-30 13:30:00,94.91,94.91,94.76,94.88,6704.0,86.4962,86.4962,86.3595,86.4689,6704.0
2023-03-30 14:00:00,94.87,94.96,94.87,94.93,11634.0,86.4598,86.5418,86.4598,86.5144,11634.0
2023-03-30 14:30:00,94.92,95.04,94.87,94.96,11998.0,86.5053,86.6147,86.4598,86.5418,11998.0
2023-03-30 15:00:00,94.95,95.01,94.81,94.81,22615.0,86.5327,86.5874,86.4051,86.4051,22615.0
2023-03-30 15:30:00,94.83,95.0,94.76,94.95,83740.0,86.4233,86.5782,86.3595,86.5327,83740.0
2023-03-31 09:30:00,95.14,95.59,95.01,95.43,35582.0,86.7058,87.1159,86.5874,86.9701,35582.0
2023-03-31 10:00:00,95.47,95.55,95.22,95.24,25678.0,87.0066,87.0795,86.7787,86.797,25678.0
2023-03-31 10:30:00,95.22,95.34,95.08,95.33,19183.0,86.7787,86.8881,86.6511,86.879,19183.0
2023-03-31 11:00:00,95.31,95.54,95.19,95.46,12954.0,86.8608,87.0704,86.7514,86.9975,12954.0
2023-03-31 11:30:00,95.47,95.5,95.32,95.38,8910.0,87.0066,87.0339,86.8699,86.9246,8910.0
2023-03-31 12:00:00,95.4,95.4,95.25,95.34,14925.0,86.9428,86.9428,86.8061,86.8881,14925.0
2023-03-31 12:30:00,95.37,95.39,95.23,95.38,22746.0,86.9154,86.9337,86.7879,86.9246,22746.0
2023-03-31 13:00:00,95.38,95.39,95.27,95.27,20466.0,86.9246,86.9337,86.8243,86.8243,20466.0
2023-03-31 13:30:00,95.25,95.26,95.07,95.1,26401.0,86.8061,86.8152,86.642,86.6694,26401.0
2023-03-31 14:00:00,95.12,95.37,95.12,95.27,12766.0,86.6876,86.9154,86.6876,86.8243,12766.0
2023-03-31 14:30:00,95.27,95.31,95.22,95.3,11108.0,86.8243,86.8608,86.7787,86.8516,11108.0
2023-03-31 15:00:00,95.32,95.44,95.32,95.38,54857.0,86.8699,86.9792,86.8699,86.9246,54857.0
2023-03-31 15:30:00,95.39,95.61,95.22,95.57,191787.0,86.9337,87.1342,86.7787,87.0977,191787.0
2023-04-03 09:30:00,96.75,97.09,96.6,97.01,97704.0,88.1731,88.483,88.0364,88.4101,97704.0
2023-04-03 10:00:00,97.02,97.33,97.02,97.18,38671.0,88.4192,88.7017,88.4192,88.565,38671.0
2023-04-03 10:30:00,97.2,97.2,96.96,97.02,44818.0,88.5832,88.5832,88.3645,88.4192,44818.0
2023-04-03 11:00:00,97.06,97.07,96.87,96.98,38993.0,88.4556,88.4647,88.2825,88.3827,38993.0
2023-04-03 11:30:00,96.97,97.21,96.97,97.17,19192.0,88.3736,88.5923,88.3736,88.5559,19192.0
2023-04-03 12:00:00,97.18,97.24,97.07,97.19,10619.0,88.565,88.6197,88.4647,88.5741,10619.0
2023-04-03 12:30:00,97.19,97.33,97.11,97.3,24733.0,88.5741,88.7017,88.5012,88.6743,24733.0
2023-04-03 13:00:00,97.27,97.46,97.26,97.26,32648.0,88.647,88.8202,88.6379,88.6379,32648.0
2023-04-03 13:30:00,97.26,97.38,97.23,97.3,20385.0,88.6379,88.7473,88.6106,88.6743,20385.0
2023-04-03 14:00:00,97.28,97.42,97.27,97.39,13589.0,88.6561,88.7837,88.647,88.7564,13589.0
2023-04-03 14:30:00,97.4,97.56,97.4,97.49,16586.0,88.7655,88.9113,88.7655,88.8475,16586.0
2023-04-03 15:00:00,97.49,97.56,97.45,97.49,24838.0,88.8475,88.9113,88.811,88.8475,24838.0
2023-04-03 15:30:00,97.47,97.61,97.45,97.58,125757.0,88.8293,88.9569,88.811,88.9295,125757.0
2023-04-04 09:30:00,97.71,98.09,97.38,97.49,27507.0,89.048,89.3943,88.7473,88.8475,27507.0
2023-04-04 10:00:00,97.51,97.86,97.22,97.33,17915.0,88.8657,89.1847,88.6014,88.7017,17915.0
2023-04-04 10:30:00,97.32,97.33,96.86,96.91,21957.0,88.6926,88.7017,88.2734,88.3189,21957.0
2023-04-04 11:00:00,96.93,96.93,96.61,96.76,24128.0,88.3371,88.3371,88.0455,88.1822,24128.0
2023-04-04 11:30:00,96.74,96.79,96.5,96.57,16213.0,88.164,88.2096,87.9453,88.0091,16213.0
2023-04-04 12:00:00,96.6,96.66,96.08,96.22,15160.0,88.0364,88.0911,87.5625,87.6901,15160.0
2023-04-04 12:30:00,96.24,96.47,96.24,96.36,18022.0,87.7083,87.9179,87.7083,87.8177,18022.0
2023-04-04 13:00:00,96.35,96.4,96.28,96.35,8526.0,87.8086,87.8541,87.7448,87.8086,8526.0
2023-04-04 13:30:00,96.38,96.67,96.37,96.55,20820.0,87.8359,88.1002,87.8268,87.9908,20820.0
2023-04-04 14:00:00,96.48,96.54,96.27,96.29,16197.0,87.927,87.9817,87.7357,87.7539,16197.0
2023-04-04 14:30:00,96.31,96.5,96.29,96.39,14925.0,87.7721,87.9453,87.7539,87.845,14925.0
2023-04-04 15:00:00,96.38,96.64,96.33,96.52,20899.0,87.8359,88.0729,87.7903,87.9635,20899.0
2023-04-04 15:30:00,96.53,97.06,96.53,97.02,329152.0,87.9726,88.4556,87.9726,88.4192,329152.0
2023-04-05 09:30:00,96.66,96.79,96.24,96.68,45581.0,88.0911,88.2096,87.7083,88.1093,45581.0
2023-04-05 10:00:00,96.7,96.84,96.26,96.47,25700.0,88.1275,88.2551,87.7265,87.9179,25700.0
2023-04-05 10:30:00,96.49,96.75,96.31,96.52,18686.0,87.9362,88.1731,87.7721,87.9635,18686.0
2023-04-05 11:00:00,96.51,96.64,96.45,96.54,21957.0,87.9544,88.0729,87.8997,87.9817,21957.0
2023-04-05 11:30:00,96.51,96.87,96.51,96.77,27423.0,87.9544,88.2825,87.9544,88.1913,27423.0
2023-04-05 12:00:00,96.77,96.78,96.57,96.61,26740.0,88.1913,88.2004,88.0091,88.0455,26740.0
2023-04-05 12:30:00,96.55,96.63,96.3,96.33,11512.0,87.9908,88.0637,87.763,87.7903,11512.0
2023-04-05 13:00:00,96.31,96.53,96.25,96.37,24730.0,87.7721,87.9726,87.7174,87.8268,24730.0
2023-04-05 13:30:00,96.37,96.4,96.24,96.4,16987.0,87.8268,87.8541,87.7083,87.8541,16987.0
2023-04-05 14:00:00,96.4,96.49,96.35,96.42,18487.0,87.8541,87.9362,87.8086,87.8724,18487.0
2023-04-05 14:30:00,96.42,96.56,96.42,96.53,18236.0,87.8724,87.9999,87.8724,87.9726,18236.0
2023-04-05 15:00:00,96.51,96.7,96.45,96.68,15063.0,87.9544,88.1275,87.8997,88.1093,15063.0
2023-04-05 15:30:00,96.68,96.96,96.68,96.88,100688.0,88.1093,88.3645,88.1093,88.2916,100688.0
2023-04-06 09:30:00,96.77,96.77,96.03,96.19,72213.0,88.1913,88.1913,87.5169,87.6627,72213.0
2023-04-06 10:00:00,96.2,96.54,96.19,96.35,53185.0,87.6719,87.9817,87.6627,87.8086,53185.0
2023-04-06 10:30:00,96.31,96.49,96.23,96.37,54072.0,87.7721,87.9362,87.6992,87.8268,54072.0
2023-04-06 11:00:00,96.35,96.4,96.31,96.39,33296.0,87.8086,87.8541,87.7721,87.845,33296.0
2023-04-06 11:30:00,96.34,96.53,96.32,96.53,14886.0,87.7995,87.9726,87.7812,87.9726,14886.0
2023-04-06 12:00:00,96.55,96.75,96.55,96.65,14514.0,87.9908,88.1731,87.9908,88.082,14514.0
2023-04-06 12:30:00,96.63,96.76,96.47,96.47,29435.0,88.0637,88.1822,87.9179,87.9179,29435.0
2023-04-06 13:00:00,96.48,96.65,96.48,96.6,18007.0,87.927,88.082,87.927,88.0364,18007.0
2023-04-06 13:30:00,96.61,96.67,96.54,96.6,15399.0,88.0455,88.1002,87.9817,88.0364,15399.0
2023-04-06 14:00:00,96.6,96.76,96.6,96.68,12696.0,88.0364,88.1822,88.0364,88.1093,12696.0
2023-04-06 14:30:00,96.7,96.79,96.63,96.68,12211.0,88.1275,88.2096,88.0637,88.1093,12211.0
2023-04-06 15:00:00,96.69,96.72,96.58,96.65,21433.0,88.1184,88.1458,88.0182,88.082,21433.0
2023-04-06 15:30:00,96.65,96.9,96.61,96.81,84795.0,88.082,88.3098,88.0455,88.2278,84795.0
2023-04-10 09:30:00,96.2,97.15,96.0,96.94,39134.0,87.6719,88.5376,87.4896,88.3463,39134.0
2023-04-10 10:00:00,96.92,96.99,96.79,96.82,7837.0,88.328,88.3918,88.2096,88.2369,7837.0
2023-04-10 10:30:00,96.91,97.0,96.85,96.89,9970.0,88.3189,88.4009,88.2642,88.3007,9970.0
2023-04-10 11:00:00,96.89,97.07,96.87,96.97,7441.0,88.3007,88.4647,88.2825,88.3736,7441.0
2023-04-10 11:30:00,96.97,96.97,96.67,96.7,17145.0,88.3736,88.3736,88.1002,88.1275,17145.0
2023-04-10 12:00:00,96.68,96.85,96.65,96.83,6837.0,88.1093,88.2642,88.082,88.246,6837.0
2023-04-10 12:30:00,96.85,97.0,96.83,96.94,27371.0,88.2642,88.4009,88.246,88.3463,27371.0
2023-04-10 13:00:00,96.97,97.1,96.95,97.03,10009.0,88.3736,88.4921,88.3554,88.4283,10009.0
2023-04-10 13:30:00,97.04,97.21,97.01,97.07,25271.0,88.4374,88.5923,88.4101,88.4647,25271.0
2023-04-10 14:00:00,97.08,97.12,96.98,96.99,24166.0,88.4738,88.5103,88.3827,88.3918,24166.0
2023-04-10 14:30:00,97.0,97.14,96.95,97.14,30404.0,88.4009,88.5285,88.3554,88.5285,30404.0
2023-04-10 15:00:00,97.13,97.18,97.05,97.08,15021.0,88.5194,88.565,88.4465,88.4738,15021.0
2023-04-10 15:30:00,97.08,97.14,97.01,97.13,81840.0,88.4738,88.5285,88.4101,88.5194,81840.0
2023-04-11 09:30:00,97.38,97.91,97.33,97.76,44840.0,88.7473,89.2303,88.7017,89.0936,44840.0
2023-04-11 10:00:00,97.74,97.92,97.69,97.91,15701.0,89.0753,89.2394,89.0298,89.2303,15701.0
2023-04-11 10:30:00,97.94,97.98,97.7,97.83,6486.0,89.2576,89.2941,89.0389,89.1574,6486.0
2023-04-11 11:00:00,97.85,98.11,97.85,98.06,16107.0,89.1756,89.4125,89.1756,89.367,16107.0
2023-04-11 11:30:00,98.02,98.15,97.86,98.12,12895.0,89.3305,89.449,89.1847,89.4217,12895.0
2023-04-11 12:00:00,98.14,98.22,98.11,98.15,7614.0,89.4399,89.5128,89.4125,89.449,7614.0
2023-04-11 12:30:00,98.11,98.12,98.03,98.11,7129.0,89.4125,89.4217,89.3396,89.4125,7129.0
2023-04-11 13:00:00,98.12,98.25,98.11,98.25,19462.0,89.4217,89.5401,89.4125,89.5401,19462.0
2023-04-11 13:30:00,98.2,98.38,98.18,98.3,13076.0,89.4946,89.6586,89.4763,89.5857,13076.0
2023-04-11 14:00:00,98.32,98.33,98.17,98.17,6439.0,89.6039,89.613,89.4672,89.4672,6439.0
2023-04-11 14:30:00,98.19,98.25,98.14,98.18,23205.0,89.4854,89.5401,89.4399,89.4763,23205.0
2023-04-11 15:00:00,98.23,98.23,98.05,98.06,25821.0,89.5219,89.5219,89.3579,89.367,25821.0
2023-04-11 15:30:00,98.07,98.11,97.82,97.85,151250.0,89.3761,89.4125,89.1482,89.1756,151250.0
2023-04-12 09:30:00,98.4,98.64,98.11,98.35,36351.0,89.6768,89.8956,89.4125,89.6313,36351.0
2023-04-12 10:00:00,98.34,98.65,98.03,98.13,34586.0,89.6221,89.9047,89.3396,89.4308,34586.0
2023-04-12 10:30:00,98.21,98.31,97.67,97.71,36214.0,89.5037,89.5948,89.0115,89.048,36214.0
2023-04-12 11:00:00,97.74,97.97,97.33,97.91,30210.0,89.0753,89.285,88.7017,89.2303,30210.0
2023-04-12 11:30:00,97.96,98.28,97.86,98.28,24417.0,89.2758,89.5675,89.1847,89.5675,24417.0
2023-04-12 12:00:00,98.26,98.43,98.13,98.14,15660.0,89.5492,89.7042,89.4308,89.4399,15660.0
2023-04-12 12:30:00,98.13,98.33,98.13,98.27,11147.0,89.4308,89.613,89.4308,89.5584,11147.0
2023-04-12 13:00:00,98.3,98.39,98.22,98.37,27586.0,89.5857,89.6677,89.5128,89.6495,27586.0
2023-04-12 13:30:00,98.39,98.42,98.27,98.28,14808.0,89.6677,89.6951,89.5584,89.5675,14808.0
2023-04-12 14:00:00,98.27,98.48,98.16,98.23,28587.0,89.5584,89.7497,89.4581,89.5219,28587.0
2023-04-12 14:30:00,98.2,98.34,98.11,98.3,24946.0,89.4946,89.6221,89.4125,89.5857,24946.0
2023-04-12 15:00:00,98.3,98.37,97.95,97.95,33205.0,89.5857,89.6495,89.2667,89.2667,33205.0
2023-04-12 15:30:00,97.94,98.14,97.92,98.1,110596.0,89.2576,89.4399,89.2394,89.4034,110596.0
2023-04-13 09:30:00,98.53,98.67,98.03,98.15,51066.0,89.7953,89.9229,89.3396,89.449,51066.0
2023-04-13 10:00:00,98.13,98.41,98.11,98.33,28348.0,89.4308,89.6859,89.4125,89.613,28348.0
2023-04-13 10:30:00,98.35,98.5,98.31,98.38,32222.0,89.6313,89.768,89.5948,89.6586,32222.0
2023-04-13 11:00:00,98.38,98.62,98.38,98.58,12604.0,89.6586,89.8773,89.6586,89.8409,12604.0
2023-04-13 11:30:00,98.61,98.8,98.58,98.79,14612.0,89.8682,90.0414,89.8409,90.0323,14612.0
2023-04-13 12:00:00,98.79,98.91,98.75,98.9,10290.0,90.0323,90.1416,89.9958,90.1325,10290.0
2023-04-13 12:30:00,98.94,99.03,98.87,98.98,11394.0,90.169,90.251,90.1052,90.2054,11394.0
2023-04-13 13:00:00,98.98,99.01,98.9,98.92,3749.0,90.2054,90.2328,90.1325,90.1507,3749.0
2023-04-13 13:30:00,98.93,99.06,98.88,98.99,12888.0,90.1598,90.2783,90.1143,90.2145,12888.0
2023-04-13 14:00:00,98.99,99.1,98.97,99.01,11400.0,90.2145,90.3148,90.1963,90.2328,11400.0
2023-04-13 14:30:00,98.99,99.04,98.94,99.04,12429.0,90.2145,90.2601,90.169,90.2601,12429.0
2023-04-13 15:00:00,99.04,99.06,98.96,98.97,13626.0,90.2601,90.2783,90.1872,90.1963,13626.0
2023-04-13 15:30:00,98.97,99.07,98.94,99.04,82972.0,90.1963,90.2874,90.169,90.2601,82972.0
2023-04-14 09:30:00,99.85,100.12,99.52,99.8,61517.0,90.9983,91.2444,90.6975,90.9527,61517.0
2023-04-14 10:00:00,99.75,99.79,99.37,99.49,30686.0,90.9072,90.9436,90.5608,90.6702,30686.0
2023-04-14 10:30:00,99.51,99.63,99.33,99.34,11091.0,90.6884,90.7978,90.5244,90.5335,11091.0
2023-04-14 11:00:00,99.33,99.57,99.26,99.44,27909.0,90.5244,90.7431,90.4606,90.6246,27909.0
2023-04-14 11:30:00,99.44,99.57,99.27,99.37,8374.0,90.6246,90.7431,90.4697,90.5608,8374.0
2023-04-14 12:00:00,99.37,99.43,99.27,99.3,8354.0,90.5608,90.6155,90.4697,90.497,8354.0
2023-04-14 12:30:00,99.29,99.35,99.15,99.2,11909.0,90.4879,90.5426,90.3603,90.4059,11909.0
2023-04-14 13:00:00,99.2,99.42,99.2,99.34,7990.0,90.4059,90.6064,90.4059,90.5335,7990.0
2023-04-14 13:30:00,99.29,99.3,99.13,99.27,12156.0,90.4879,90.497,90.3421,90.4697,12156.0
2023-04-14 14:00:00,99.33,99.46,99.3,99.44,5356.0,90.5244,90.6429,90.497,90.6246,5356.0
2023-04-14 14:30:00,99.45,99.55,99.44,99.53,11109.0,90.6337,90.7249,90.6246,90.7067,11109.0
2023-04-14 15:00:00,99.54,99.54,99.25,99.33,26962.0,90.7158,90.7158,90.4515,90.5244,26962.0
2023-04-14 15:30:00,99.34,99.39,99.19,99.38,169158.0,90.5335,90.5791,90.3968,90.57,169158.0
2023-04-17 09:30:00,99.15,99.27,98.96,99.12,49611.0,90.3603,90.4697,90.1872,90.333,49611.0
2023-04-17 10:00:00,99.13,99.19,98.71,98.81,17028.0,90.3421,90.3968,89.9593,90.0505,17028.0
2023-04-17 10:30:00,98.83,98.99,98.75,98.94,15269.0,90.0687,90.2145,89.9958,90.169,15269.0
2023-04-17 11:00:00,98.93,99.09,98.87,98.99,37162.0,90.1598,90.3057,90.1052,90.2145,37162.0
2023-04-17 11:30:00,99.03,99.05,98.89,99.0,27118.0,90.251,90.2692,90.1234,90.2236,27118.0
2023-04-17 12:00:00,98.99,99.18,98.97,99.11,27491.0,90.2145,90.3877,90.1963,90.3239,27491.0
2023-04-17 12:30:00,99.12,99.15,98.95,98.99,17946.0,90.333,90.3603,90.1781,90.2145,17946.0
2023-04-17 13:00:00,99.0,99.16,98.96,99.15,14430.0,90.2236,90.3695,90.1872,90.3603,14430.0
2023-04-17 13:30:00,99.18,99.36,99.18,99.2,20777.0,90.3877,90.5517,90.3877,90.4059,20777.0
2023-04-17 14:00:00,99.21,99.28,99.17,99.28,11237.0,90.415,90.4788,90.3786,90.4788,11237.0
2023-04-17 14:30:00,99.3,99.48,99.29,99.36,62369.0,90.497,90.6611,90.4879,90.5517,62369.0
2023-04-17 15:00:00,99.39,99.56,99.38,99.52,34369.0,90.5791,90.734,90.57,90.6975,34369.0
2023-04-17 15:30:00,99.52,99.75,99.44,99.73,143051.0,90.6975,90.9072,90.6246,90.8889,143051.0
2023-04-18 09:30:00,100.0,100.32,99.78,99.79,38218.0,91.135,91.4266,90.9345,90.9436,38218.0
2023-04-18 10:00:00,99.79,100.32,99.78,100.22,13132.0,90.9436,91.4266,90.9345,91.3355,13132.0
2023-04-18 10:30:00,100.15,100.19,99.99,100.12,13331.0,91.2717,91.3081,91.1259,91.2444,13331.0
2023-04-18 11:00:00,100.13,100.13,100.01,100.1,16952.0,91.2535,91.2535,91.1441,91.2261,16952.0
2023-04-18 11:30:00,100.1,100.26,100.07,100.13,11121.0,91.2261,91.3719,91.1988,91.2535,11121.0
2023-04-18 12:00:00,100.1,100.29,100.1,100.27,11173.0,91.2261,91.3993,91.2261,91.3811,11173.0
2023-04-18 12:30:00,100.27,100.38,100.27,100.34,18645.0,91.3811,91.4813,91.3811,91.4448,18645.0
2023-04-18 13:00:00,100.31,100.4,100.27,100.32,9074.0,91.4175,91.4995,91.3811,91.4266,9074.0
2023-04-18 13:30:00,100.32,100.46,100.32,100.37,15111.0,91.4266,91.5542,91.4266,91.4722,15111.0
2023-04-18 14:00:00,100.37,100.56,100.37,100.51,26536.0,91.4722,91.6453,91.4722,91.5998,26536.0
2023-04-18 14:30:00,100.48,100.52,100.34,100.47,30598.0,91.5724,91.6089,91.4448,91.5633,30598.0
2023-04-18 15:00:00,100.48,100.49,100.3,100.34,26372.0,91.5724,91.5816,91.4084,91.4448,26372.0
2023-04-18 15:30:00,100.31,100.34,100.18,100.27,148223.0,91.4175,91.4448,91.299,91.3811,148223.0
2023-04-19 09:30:00,99.98,100.27,99.69,100.01,32650.0,91.1168,91.3811,90.8525,91.1441,32650.0
2023-04-19 10:00:00,99.97,100.23,99.83,100.22,23306.0,91.1077,91.3446,90.9801,91.3355,23306.0
2023-04-19 10:30:00,100.23,100.29,100.17,100.18,20624.0,91.3446,91.3993,91.2899,91.299,20624.0
2023-04-19 11:00:00,100.19,100.29,100.17,100.23,11613.0,91.3081,91.3993,91.2899,91.3446,11613.0
2023-04-19 11:30:00,100.31,100.31,100.04,100.06,9742.0,91.4175,91.4175,91.1714,91.1897,9742.0
2023-04-19 12:00:00,100.06,100.13,99.89,99.9,10237.0,91.1897,91.2535,91.0347,91.0439,10237.0
2023-04-19 12:30:00,99.91,99.94,99.76,99.87,15335.0,91.053,91.0803,90.9163,91.0165,15335.0
2023-04-19 13:00:00,99.89,100.03,99.79,99.84,31587.0,91.0347,91.1623,90.9436,90.9892,31587.0
2023-04-19 13:30:00,99.85,99.96,99.82,99.94,8628.0,90.9983,91.0985,90.9709,91.0803,8628.0
2023-04-19 14:00:00,99.95,100.08,99.89,100.03,22729.0,91.0894,91.2079,91.0347,91.1623,22729.0
2023-04-19 14:30:00,100.04,100.12,100.03,100.05,14156.0,91.1714,91.2444,91.1623,91.1806,14156.0
2023-04-19 15:00:00,100.08,100.18,100.03,100.08,15878.0,91.2079,91.299,91.1623,91.2079,15878.0
2023-04-19 15:30:00,100.07,100.13,99.91,100.12,83237.0,91.1988,91.2535,91.053,91.2444,83237.0
2023-04-20 09:30:00,99.51,100.08,99.4,100.02,57036.0,90.6884,91.2079,90.5882,91.1532,57036.0
2023-04-20 10:00:00,100.11,100.23,100.01,100.15,14089.0,91.2352,91.3446,91.1441,91.2717,14089.0
2023-04-20 10:30:00,100.16,100.33,100.11,100.31,24802.0,91.2808,91.4357,91.2352,91.4175,24802.0
2023-04-20 11:00:00,100.3,100.31,99.91,99.94,30311.0,91.4084,91.4175,91.053,91.0803,30311.0
2023-04-20 11:30:00,99.91,99.93,99.77,99.87,14043.0,91.053,91.0712,90.9254,91.0165,14043.0
2023-04-20 12:00:00,99.87,99.93,99.69,99.89,13921.0,91.0165,91.0712,90.8525,91.0347,13921.0
2023-04-20 12:30:00,99.91,100.06,99.81,100.05,20440.0,91.053,91.1897,90.9618,91.1806,20440.0
2023-04-20 13:00:00,100.07,100.16,100.06,100.1,14132.0,91.1988,91.2808,91.1897,91.2261,14132.0
2023-04-20 13:30:00,100.11,100.18,100.08,100.11,20153.0,91.2352,91.299,91.2079,91.2352,20153.0
2023-04-20 14:00:00,100.12,100.2,100.05,100.07,26160.0,91.2444,91.3173,91.1806,91.1988,26160.0
2023-04-20 14:30:00,100.06,100.07,99.8,99.87,58604.0,91.1897,91.1988,90.9527,91.0165,58604.0
2023-04-20 15:00:00,99.92,99.98,99.69,99.77,50410.0,91.0621,91.1168,90.8525,90.9254,50410.0
2023-04-20 15:30:00,99.77,100.06,99.76,100.0,147488.0,90.9254,91.1897,90.9163,91.135,147488.0
2023-04-21 09:30:00,99.6,99.84,99.26,99.29,52659.0,90.7705,90.9892,90.4606,90.4879,52659.0
2023-04-21 10:00:00,99.25,99.49,98.98,99.38,15810.0,90.4515,90.6702,90.2054,90.57,15810.0
2023-04-21 10:30:00,99.3,99.36,98.98,99.18,35782.0,90.497,90.5517,90.2054,90.3877,35782.0
2023-04-21 11:00:00,99.2,99.47,99.2,99.32,42366.0,90.4059,90.652,90.4059,90.5153,42366.0
2023-04-21 11:30:00,99.34,99.56,99.34,99.5,24764.0,90.5335,90.734,90.5335,90.6793,24764.0
2023-04-21 12:00:00,99.48,99.53,99.39,99.41,14355.0,90.6611,90.7067,90.5791,90.5973,14355.0
2023-04-21 12:30:00,99.44,99.6,99.4,99.6,15199.0,90.6246,90.7705,90.5882,90.7705,15199.0
2023-04-21 13:00:00,99.58,99.59,99.45,99.49,5948.0,90.7522,90.7613,90.6337,90.6702,5948.0
2023-04-21 13:30:00,99.5,99.69,99.5,99.66,16816.0,90.6793,90.8525,90.6793,90.8251,16816.0
2023-04-21 14:00:00,99.67,99.71,99.62,99.62,26927.0,90.8342,90.8707,90.7887,90.7887,26927.0
2023-04-21 14:30:00,99.62,99.71,99.51,99.67,155108.0,90.7887,90.8707,90.6884,90.8342,155108.0
2023-04-21 15:00:00,99.67,99.8,99.67,99.75,298379.0,90.8342,90.9527,90.8342,90.9072,298379.0
2023-04-21 15:30:00,99.75,100.02,99.73,99.93,444384.0,90.9072,91.1532,90.8889,91.0712,444384.0
2023-04-24 09:30:00,99.03,99.05,98.2,98.54,78443.0,91.1428,91.1612,90.3789,90.6918,78443.0
2023-04-24 10:00:00,98.56,98.78,98.51,98.62,92245.0,90.7102,90.9127,90.6642,90.7654,92245.0
2023-04-24 10:30:00,98.68,98.74,98.51,98.53,28766.0,90.8207,90.8759,90.6642,90.6826,28766.0
2023-04-24 11:00:00,98.53,98.56,98.44,98.49,11919.0,90.6826,90.7102,90.5998,90.6458,11919.0
2023-04-24 11:30:00,98.5,98.58,98.37,98.38,18297.0,90.655,90.7286,90.5354,90.5446,18297.0
2023-04-24 12:00:00,98.35,98.54,98.35,98.48,29703.0,90.5169,90.6918,90.5169,90.6366,29703.0
2023-04-24 12:30:00,98.46,98.59,98.42,98.45,14541.0,90.6182,90.7378,90.5814,90.609,14541.0
2023-04-24 13:00:00,98.44,98.47,98.31,98.45,17152.0,90.5998,90.6274,90.4801,90.609,17152.0
2023-04-24 13:30:00,98.45,98.53,98.44,98.46,25521.0,90.609,90.6826,90.5998,90.6182,25521.0
2023-04-24 14:00:00,98.48,98.51,98.32,98.35,28495.0,90.6366,90.6642,90.4893,90.5169,28495.0
2023-04-24 14:30:00,98.35,98.38,98.24,98.3,31415.0,90.5169,90.5446,90.4157,90.4709,31415.0
2023-04-24 15:00:00,98.31,98.5,98.29,98.5,29660.0,90.4801,90.655,90.4617,90.655,29660.0
2023-04-24 15:30:00,98.5,98.69,98.4,98.66,148559.0,90.655,90.8299,90.563,90.8023,148559.0
2023-04-25 09:30:00,98.06,98.4,97.25,97.34,37517.0,90.25,90.563,89.5046,89.5874,37517.0
2023-04-25 10:00:00,97.38,97.54,97.02,97.31,19151.0,89.6242,89.7715,89.2929,89.5598,19151.0
2023-04-25 10:30:00,97.38,97.39,97.22,97.31,22815.0,89.6242,89.6334,89.4769,89.5598,22815.0
2023-04-25 11:00:00,97.31,97.45,97.24,97.25,23687.0,89.5598,89.6886,89.4954,89.5046,23687.0
2023-04-25 11:30:00,97.25,97.28,97.12,97.12,14714.0,89.5046,89.5322,89.3849,89.3849,14714.0
2023-04-25 12:00:00,97.09,97.13,96.98,97.02,16883.0,89.3573,89.3941,89.2561,89.2929,16883.0
2023-04-25 12:30:00,96.98,97.08,96.92,97.07,14982.0,89.2561,89.3481,89.2008,89.3389,14982.0
2023-04-25 13:00:00,97.08,97.13,96.75,96.77,72443.0,89.3481,89.3941,89.0444,89.0628,72443.0
2023-04-25 13:30:00,96.75,96.75,96.37,96.41,19413.0,89.0444,89.0444,88.6946,88.7315,19413.0
2023-04-25 14:00:00,96.39,96.62,96.2,96.53,54809.0,88.7131,88.9247,88.5382,88.8419,54809.0
2023-04-25 14:30:00,96.52,96.64,96.4,96.59,34705.0,88.8327,88.9431,88.7223,88.8971,34705.0
2023-04-25 15:00:00,96.56,96.82,96.5,96.7,39286.0,88.8695,89.1088,88.8143,88.9984,39286.0
2023-04-25 15:30:00,96.69,96.78,96.36,96.63,140956.0,88.9892,89.072,88.6854,88.9339,140956.0
2023-04-26 09:30:00,96.7,96.99,96.18,96.66,64322.0,88.9984,89.2653,88.5198,88.9615,64322.0
2023-04-26 10:00:00,96.62,96.86,96.32,96.34,13997.0,88.9247,89.1456,88.6486,88.667,13997.0
2023-04-26 10:30:00,96.34,96.84,96.34,96.84,13132.0,88.667,89.1272,88.667,89.1272,13132.0
2023-04-26 11:00:00,96.85,97.13,96.84,97.08,26794.0,89.1364,89.3941,89.1272,89.3481,26794.0
2023-04-26 11:30:00,97.09,97.33,97.08,97.29,17743.0,89.3573,89.5782,89.3481,89.5414,17743.0
2023-04-26 12:00:00,97.32,97.41,97.17,97.17,26555.0,89.569,89.6518,89.4309,89.4309,26555.0
2023-04-26 12:30:00,97.16,97.17,96.94,97.01,17418.0,89.4217,89.4309,89.2192,89.2837,17418.0
2023-04-26 13:00:00,97.02,97.05,96.94,97.01,12082.0,89.2929,89.3205,89.2192,89.2837,12082.0
2023-04-26 13:30:00,97.0,97.04,96.78,96.83,38973.0,89.2745,89.3113,89.072,89.118,38973.0
2023-04-26 14:00:00,96.83,96.87,96.73,96.83,16431.0,89.118,89.1548,89.026,89.118,16431.0
2023-04-26 14:30:00,96.81,96.87,96.43,96.55,21304.0,89.0996,89.1548,88.7499,88.8603,21304.0
2023-04-26 15:00:00,96.54,96.58,96.37,96.57,31739.0,88.8511,88.8879,88.6946,88.8787,31739.0
2023-04-26 15:30:00,96.61,97.03,96.56,96.92,117339.0,88.9155,89.3021,88.8695,89.2008,117339.0
2023-04-27 09:30:00,97.43,98.05,97.41,98.04,34391.0,89.6702,90.2408,89.6518,90.2316,34391.0
2023-04-27 10:00:00,98.05,98.2,97.78,97.93,45499.0,90.2408,90.3789,89.9923,90.1304,45499.0
2023-04-27 10:30:00,97.92,98.02,97.83,97.98,20449.0,90.1212,90.2132,90.0384,90.1764,20449.0
2023-04-27 11:00:00,97.98,98.13,97.81,98.1,22888.0,90.1764,90.3145,90.02,90.2869,22888.0
2023-04-27 11:30:00,98.13,98.14,97.85,98.03,14279.0,90.3145,90.3237,90.0568,90.2224,14279.0
2023-04-27 12:00:00,98.1,98.19,97.93,98.06,13007.0,90.2869,90.3697,90.1304,90.25,13007.0
2023-04-27 12:30:00,98.06,98.13,98.03,98.11,11529.0,90.25,90.3145,90.2224,90.2961,11529.0
2023-04-27 13:00:00,98.12,98.22,98.06,98.21,5377.0,90.3053,90.3973,90.25,90.3881,5377.0
2023-04-27 13:30:00,98.22,98.44,98.18,98.39,13088.0,90.3973,90.5998,90.3605,90.5538,13088.0
2023-04-27 14:00:00,98.4,98.52,98.36,98.52,12727.0,90.563,90.6734,90.5262,90.6734,12727.0
2023-04-27 14:30:00,98.51,98.62,98.43,98.44,24162.0,90.6642,90.7654,90.5906,90.5998,24162.0
2023-04-27 15:00:00,98.44,98.47,98.14,98.17,61984.0,90.5998,90.6274,90.3237,90.3513,61984.0
2023-04-27 15:30:00,98.17,98.55,98.15,98.43,144718.0,90.3513,90.701,90.3329,90.5906,144718.0
2023-04-28 09:30:00,97.71,98.44,97.67,98.35,73411.0,89.9279,90.5998,89.8911,90.5169,73411.0
2023-04-28 10:00:00,98.34,98.77,98.34,98.69,27960.0,90.5077,90.9035,90.5077,90.8299,27960.0
2023-04-28 10:30:00,98.69,99.0,98.46,98.78,54518.0,90.8299,91.1152,90.6182,90.9127,54518.0
2023-04-28 11:00:00,98.75,98.97,98.54,98.86,23771.0,90.8851,91.0876,90.6918,90.9863,23771.0
2023-04-28 11:30:00,98.92,99.08,98.84,99.05,43854.0,91.0416,91.1888,90.9679,91.1612,43854.0
2023-04-28 12:00:00,99.08,99.1,98.86,98.94,8493.0,91.1888,91.2072,90.9863,91.06,8493.0
2023-04-28 12:30:00,98.96,99.13,98.89,99.13,12172.0,91.0784,91.2348,91.0139,91.2348,12172.0
2023-04-28 13:00:00,99.11,99.18,98.98,99.16,18983.0,91.2164,91.2808,91.0968,91.2624,18983.0
2023-04-28 13:30:00,99.15,99.18,99.1,99.16,26646.0,91.2532,91.2808,91.2072,91.2624,26646.0
2023-04-28 14:00:00,99.18,99.28,99.07,99.08,17215.0,91.2808,91.3729,91.1796,91.1888,17215.0
2023-04-28 14:30:00,99.1,99.2,98.99,99.19,20030.0,91.2072,91.2992,91.106,91.29,20030.0
2023-04-28 15:00:00,99.2,99.24,99.11,99.23,31905.0,91.2992,91.3361,91.2164,91.3269,31905.0
2023-04-28 15:30:00,99.23,99.32,99.11,99.3,129904.0,91.3269,91.4097,91.2164,91.3913,129904.0
2023-05-01 09:30:00,99.52,99.94,99.45,99.76,149600.0,91.5938,91.9803,91.5293,91.8146,149600.0
2023-05-01 10:00:00,99.73,99.83,99.53,99.78,53923.0,91.787,91.8791,91.603,91.8331,53923.0
2023-05-01 10:30:00,99.81,100.01,99.68,99.85,34619.0,91.8607,92.0447,91.741,91.8975,34619.0
2023-05-01 11:00:00,99.85,99.86,99.42,99.46,21711.0,91.8975,91.9067,91.5017,91.5385,21711.0
2023-05-01 11:30:00,99.46,99.63,99.28,99.63,19410.0,91.5385,91.695,91.3729,91.695,19410.0
2023-05-01 12:00:00,99.65,99.74,99.62,99.72,11810.0,91.7134,91.7962,91.6858,91.7778,11810.0
2023-05-01 12:30:00,99.74,99.87,99.61,99.64,10055.0,91.7962,91.9159,91.6766,91.7042,10055.0
2023-05-01 13:00:00,99.66,99.66,99.42,99.43,11512.0,91.7226,91.7226,91.5017,91.5109,11512.0
2023-05-01 13:30:00,99.41,99.7,99.39,99.68,16771.0,91.4925,91.7594,91.4741,91.741,16771.0
2023-05-01 14:00:00,99.7,99.71,99.62,99.62,12332.0,91.7594,91.7686,91.6858,91.6858,12332.0
2023-05-01 14:30:00,99.65,99.67,99.5,99.6,21023.0,91.7134,91.7318,91.5754,91.6674,21023.0
2023-05-01 15:00:00,99.62,99.63,99.4,99.43,19365.0,91.6858,91.695,91.4833,91.5109,19365.0
2023-05-01 15:30:00,99.43,99.43,99.11,99.19,187065.0,91.5109,91.5109,91.2164,91.29,187065.0
2023-05-02 09:30:00,98.64,98.68,97.98,98.05,75294.0,90.7839,90.8207,90.1764,90.2408,75294.0
2023-05-02 10:00:00,98.08,98.13,97.05,97.1,73750.0,90.2685,90.3145,89.3205,89.3665,73750.0
2023-05-02 10:30:00,97.13,97.21,96.71,96.74,66973.0,89.3941,89.4677,89.0076,89.0352,66973.0
2023-05-02 11:00:00,96.75,96.78,96.42,96.44,48786.0,89.0444,89.072,88.7407,88.7591,48786.0
2023-05-02 11:30:00,96.48,96.76,96.25,96.5,61142.0,88.7959,89.0536,88.5842,88.8143,61142.0
2023-05-02 12:00:00,96.49,96.58,96.25,96.43,45906.0,88.8051,88.8879,88.5842,88.7499,45906.0
2023-05-02 12:30:00,96.39,96.43,96.14,96.32,42735.0,88.7131,88.7499,88.483,88.6486,42735.0
2023-05-02 13:00:00,96.32,96.43,96.24,96.33,19278.0,88.6486,88.7499,88.575,88.6578,19278.0
2023-05-02 13:30:00,96.35,96.51,96.34,96.44,23884.0,88.6762,88.8235,88.667,88.7591,23884.0
2023-05-02 14:00:00,96.43,96.43,96.05,96.3,29681.0,88.7499,88.7499,88.4001,88.6302,29681.0
2023-05-02 14:30:00,96.31,96.39,96.14,96.2,32014.0,88.6394,88.7131,88.483,88.5382,32014.0
2023-05-02 15:00:00,96.22,96.54,96.16,96.51,42774.0,88.5566,88.8511,88.5014,88.8235,42774.0
2023-05-02 15:30:00,96.51,96.61,96.23,96.47,196626.0,88.8235,88.9155,88.5658,88.7867,196626.0
2023-05-03 09:30:00,96.54,97.14,96.26,96.87,46418.0,88.8511,89.4033,88.5934,89.1548,46418.0
2023-05-03 10:00:00,96.89,97.16,96.87,97.09,18479.0,89.1732,89.4217,89.1548,89.3573,18479.0
2023-05-03 10:30:00,97.0,97.08,96.54,96.62,26084.0,89.2745,89.3481,88.8511,88.9247,26084.0
2023-05-03 11:00:00,96.61,96.63,96.35,96.53,16469.0,88.9155,88.9339,88.6762,88.8419,16469.0
2023-05-03 11:30:00,96.54,96.71,96.5,96.68,17012.0,88.8511,89.0076,88.8143,88.98,17012.0
2023-05-03 12:00:00,96.71,96.92,96.61,96.92,13189.0,89.0076,89.2008,88.9155,89.2008,13189.0
2023-05-03 12:30:00,96.93,97.02,96.82,97.02,15701.0,89.21,89.2929,89.1088,89.2929,15701.0
2023-05-03 13:00:00,97.02,97.02,96.83,96.99,34030.0,89.2929,89.2929,89.118,89.2653,34030.0
2023-05-03 13:30:00,96.99,97.05,96.83,96.9,14252.0,89.2653,89.3205,89.118,89.1824,14252.0
2023-05-03 14:00:00,96.99,97.2,96.78,97.03,39889.0,89.2653,89.4585,89.072,89.3021,39889.0
2023-05-03 14:30:00,97.03,97.33,96.63,97.02,65294.0,89.3021,89.5782,88.9339,89.2929,65294.0
2023-05-03 15:00:00,97.01,97.04,96.42,96.43,66029.0,89.2837,89.3113,88.7407,88.7499,66029.0
2023-05-03 15:30:00,96.42,96.51,96.16,96.23,126238.0,88.7407,88.8235,88.5014,88.5658,126238.0
2023-05-04 09:30:00,95.77,95.81,94.97,95.63,120337.0,88.1424,88.1792,87.4061,88.0136,120337.0
2023-05-04 10:00:00,95.61,95.61,94.91,94.92,57252.0,87.9952,87.9952,87.3509,87.3601,57252.0
2023-05-04 10:30:00,94.89,94.99,94.55,94.86,48880.0,87.3325,87.4246,87.0196,87.3049,48880.0
2023-05-04 11:00:00,94.87,95.27,94.85,95.06,66660.0,87.3141,87.6823,87.2957,87.489,66660.0
2023-05-04 11:30:00,95.06,95.23,94.78,94.96,34996.0,87.489,87.6454,87.2313,87.3969,34996.0
2023-05-04 12:00:00,94.98,95.41,94.95,95.27,36282.0,87.4154,87.8111,87.3877,87.6823,36282.0
2023-05-04 12:30:00,95.31,95.32,94.94,95.19,23521.0,87.7191,87.7283,87.3785,87.6086,23521.0
2023-05-04 13:00:00,95.15,95.53,95.07,95.42,23932.0,87.5718,87.9215,87.4982,87.8203,23932.0
2023-05-04 13:30:00,95.39,95.49,95.17,95.34,19965.0,87.7927,87.8847,87.5902,87.7467,19965.0
2023-05-04 14:00:00,95.34,95.69,95.18,95.37,39603.0,87.7467,88.0688,87.5994,87.7743,39603.0
2023-05-04 14:30:00,95.34,95.5,95.2,95.43,74847.0,87.7467,87.8939,87.6178,87.8295,74847.0
2023-05-04 15:00:00,95.46,95.5,95.29,95.41,49249.0,87.8571,87.8939,87.7007,87.8111,49249.0
2023-05-04 15:30:00,95.41,95.69,95.41,95.48,150996.0,87.8111,88.0688,87.8111,87.8755,150996.0
2023-05-05 09:30:00,97.03,97.13,96.62,96.79,63489.0,89.3021,89.3941,88.9247,89.0812,63489.0
2023-05-05 10:00:00,96.81,97.16,96.74,97.03,38391.0,89.0996,89.4217,89.0352,89.3021,38391.0
2023-05-05 10:30:00,97.05,97.23,97.02,97.19,36610.0,89.3205,89.4861,89.2929,89.4493,36610.0
2023-05-05 11:00:00,97.2,97.43,97.13,97.41,62567.0,89.4585,89.6702,89.3941,89.6518,62567.0
2023-05-05 11:30:00,97.41,97.51,97.32,97.42,26980.0,89.6518,89.7438,89.569,89.661,26980.0
2023-05-05 12:00:00,97.41,97.46,97.24,97.39,30634.0,89.6518,89.6978,89.4954,89.6334,30634.0
2023-05-05 12:30:00,97.37,97.47,97.28,97.46,20054.0,89.615,89.707,89.5322,89.6978,20054.0
2023-05-05 13:00:00,97.49,97.57,97.36,97.36,25477.0,89.7254,89.7991,89.6058,89.6058,25477.0
2023-05-05 13:30:00,97.37,97.57,97.37,97.56,14435.0,89.615,89.7991,89.615,89.7899,14435.0
2023-05-05 14:00:00,97.57,97.77,97.55,97.77,17921.0,89.7991,89.9831,89.7807,89.9831,17921.0
2023-05-05 14:30:00,97.79,97.99,97.73,97.9,30569.0,90.0015,90.1856,89.9463,90.1028,30569.0
2023-05-05 15:00:00,97.91,98.04,97.86,98.03,39404.0,90.112,90.2316,90.066,90.2224,39404.0
2023-05-05 15:30:00,98.02,98.02,97.84,97.95,213022.0,90.2132,90.2132,90.0476,90.1488,213022.0
2023-05-08 09:30:00,98.55,99.14,98.41,98.79,52185.0,90.701,91.244,90.5722,90.9219,52185.0
2023-05-08 10:00:00,98.8,98.94,98.39,98.39,22990.0,90.9311,91.06,90.5538,90.5538,22990.0
2023-05-08 10:30:00,98.39,98.8,98.39,98.76,41350.0,90.5538,90.9311,90.5538,90.8943,41350.0
2023-05-08 11:00:00,98.75,98.87,98.73,98.81,25746.0,90.8851,90.9955,90.8667,90.9403,25746.0
2023-05-08 11:30:00,98.76,99.02,98.65,98.66,27391.0,90.8943,91.1336,90.7931,90.8023,27391.0
2023-05-08 12:00:00,98.67,98.67,98.42,98.56,14245.0,90.8115,90.8115,90.5814,90.7102,14245.0
2023-05-08 12:30:00,98.58,98.58,98.24,98.36,11896.0,90.7286,90.7286,90.4157,90.5262,11896.0
2023-05-08 13:00:00,98.38,98.4,98.26,98.26,13160.0,90.5446,90.563,90.4341,90.4341,13160.0
2023-05-08 13:30:00,98.35,98.44,98.25,98.39,30996.0,90.5169,90.5998,90.4249,90.5538,30996.0
2023-05-08 14:00:00,98.42,98.44,97.92,98.0,52464.0,90.5814,90.5998,90.1212,90.1948,52464.0
2023-05-08 14:30:00,98.01,98.11,97.97,98.08,39695.0,90.204,90.2961,90.1672,90.2685,39695.0
2023-05-08 15:00:00,98.08,98.08,97.88,97.98,52786.0,90.2685,90.2685,90.0844,90.1764,52786.0
2023-05-08 15:30:00,97.98,98.26,97.88,98.19,149266.0,90.1764,90.4341,90.0844,90.3697,149266.0
2023-05-09 09:30:00,96.9,97.33,96.29,96.84,111691.0,89.1824,89.5782,88.621,89.1272,111691.0
2023-05-09 10:00:00,96.9,96.92,96.11,96.46,35158.0,89.1824,89.2008,88.4554,88.7775,35158.0
2023-05-09 10:30:00,96.37,96.6,96.28,96.47,20632.0,88.6946,88.9063,88.6118,88.7867,20632.0
2023-05-09 11:00:00,96.49,96.72,96.44,96.53,15845.0,88.8051,89.0168,88.7591,88.8419,15845.0
2023-05-09 11:30:00,96.51,96.53,96.32,96.34,21910.0,88.8235,88.8419,88.6486,88.667,21910.0
2023-05-09 12:00:00,96.31,96.47,96.28,96.37,19636.0,88.6394,88.7867,88.6118,88.6946,19636.0
2023-05-09 12:30:00,96.4,96.44,96.1,96.21,41176.0,88.7223,88.7591,88.4461,88.5474,41176.0
2023-05-09 13:00:00,96.26,96.33,96.08,96.22,19368.0,88.5934,88.6578,88.4277,88.5566,19368.0
2023-05-09 13:30:00,96.19,96.57,96.18,96.57,29660.0,88.529,88.8787,88.5198,88.8787,29660.0
2023-05-09 14:00:00,96.6,96.71,96.54,96.58,11297.0,88.9063,89.0076,88.8511,88.8879,11297.0
2023-05-09 14:30:00,96.63,96.69,96.56,96.58,21911.0,88.9339,88.9892,88.8695,88.8879,21911.0
2023-05-09 15:00:00,96.58,96.65,96.47,96.64,32669.0,88.8879,88.9523,88.7867,88.9431,32669.0
2023-05-09 15:30:00,96.65,97.0,96.61,96.75,155545.0,88.9523,89.2745,88.9155,89.0444,155545.0
2023-05-10 09:30:00,97.23,97.23,96.17,96.59,64261.0,89.4861,89.4861,88.5106,88.8971,64261.0
2023-05-10 10:00:00,96.58,96.73,96.32,96.41,27718.0,88.8879,89.026,88.6486,88.7315,27718.0
2023-05-10 10:30:00,96.46,96.48,95.92,96.15,44205.0,88.7775,88.7959,88.2805,88.4922,44205.0
2023-05-10 11:00:00,96.13,96.36,96.12,96.28,36066.0,88.4738,88.6854,88.4646,88.6118,36066.0
2023-05-10 11:30:00,96.25,96.28,96.13,96.25,22792.0,88.5842,88.6118,88.4738,88.5842,22792.0
2023-05-10 12:00:00,96.26,96.32,96.12,96.28,15529.0,88.5934,88.6486,88.4646,88.6118,15529.0
2023-05-10 12:30:00,96.28,96.3,95.98,96.02,15100.0,88.6118,88.6302,88.3357,88.3725,15100.0
2023-05-10 13:00:00,96.02,96.02,95.57,95.6,26138.0,88.3725,88.3725,87.9584,87.986,26138.0
2023-05-10 13:30:00,95.6,95.93,95.6,95.9,21833.0,87.986,88.2897,87.986,88.2621,21833.0
2023-05-10 14:00:00,95.92,96.16,95.91,96.14,31195.0,88.2805,88.5014,88.2713,88.483,31195.0
2023-05-10 14:30:00,96.14,96.17,96.01,96.09,23959.0,88.483,88.5106,88.3633,88.4369,23959.0
2023-05-10 15:00:00,96.11,96.42,96.1,96.37,28633.0,88.4554,88.7407,88.4461,88.6946,28633.0
2023-05-10 15:30:00,96.37,96.44,96.21,96.41,131598.0,88.6946,88.7591,88.5474,88.7315,131598.0
2023-05-11 09:30:00,95.76,96.19,95.42,96.07,49291.0,88.1332,88.529,87.8203,88.4185,49291.0
2023-05-11 10:00:00,96.05,96.07,95.65,95.8,20046.0,88.4001,88.4185,88.032,88.17,20046.0
2023-05-11 10:30:00,95.79,96.18,95.78,96.02,30225.0,88.1608,88.5198,88.1516,88.3725,30225.0
2023-05-11 11:00:00,96.02,96.13,95.87,95.89,17709.0,88.3725,88.4738,88.2345,88.2529,17709.0
2023-05-11 11:30:00,95.9,96.07,95.9,96.05,9262.0,88.2621,88.4185,88.2621,88.4001,9262.0
2023-05-11 12:00:00,96.09,96.1,95.79,96.05,17912.0,88.4369,88.4461,88.1608,88.4001,17912.0
2023-05-11 12:30:00,96.07,96.2,96.0,96.2,11093.0,88.4185,88.5382,88.3541,88.5382,11093.0
2023-05-11 13:00:00,96.14,96.24,96.09,96.11,12960.0,88.483,88.575,88.4369,88.4554,12960.0
2023-05-11 13:30:00,96.09,96.28,95.98,96.14,14219.0,88.4369,88.6118,88.3357,88.483,14219.0
2023-05-11 14:00:00,96.13,96.18,96.05,96.18,11598.0,88.4738,88.5198,88.4001,88.5198,11598.0
2023-05-11 14:30:00,96.21,96.36,96.16,96.29,12423.0,88.5474,88.6854,88.5014,88.621,12423.0
2023-05-11 15:00:00,96.27,96.28,96.07,96.23,32613.0,88.6026,88.6118,88.4185,88.5658,32613.0
2023-05-11 15:30:00,96.19,96.31,96.11,96.23,74404.0,88.529,88.6394,88.4554,88.5658,74404.0
2023-05-12 09:30:00,96.49,96.9,96.49,96.73,23578.0,88.8051,89.1824,88.8051,89.026,23578.0
2023-05-12 10:00:00,96.65,96.72,96.29,96.29,32596.0,88.9523,89.0168,88.621,88.621,32596.0
2023-05-12 10:30:00,96.25,96.27,95.96,96.01,7698.0,88.5842,88.6026,88.3173,88.3633,7698.0
2023-05-12 11:00:00,96.02,96.18,95.81,95.88,9097.0,88.3725,88.5198,88.1792,88.2437,9097.0
2023-05-12 11:30:00,95.94,95.99,95.72,95.99,15435.0,88.2989,88.3449,88.0964,88.3449,15435.0
2023-05-12 12:00:00,95.86,95.88,95.69,95.69,10486.0,88.2253,88.2437,88.0688,88.0688,10486.0
2023-05-12 12:30:00,95.67,95.77,95.58,95.63,7040.0,88.0504,88.1424,87.9676,88.0136,7040.0
2023-05-12 13:00:00,95.61,95.87,95.61,95.84,7274.0,87.9952,88.2345,87.9952,88.2069,7274.0
2023-05-12 13:30:00,95.81,95.83,95.55,95.55,6526.0,88.1792,88.1977,87.94,87.94,6526.0
2023-05-12 14:00:00,95.54,95.59,95.37,95.5,41145.0,87.9307,87.9768,87.7743,87.8939,41145.0
2023-05-12 14:30:00,95.52,95.56,95.37,95.44,18944.0,87.9123,87.9492,87.7743,87.8387,18944.0
2023-05-12 15:00:00,95.38,95.62,95.38,95.58,20058.0,87.7835,88.0044,87.7835,87.9676,20058.0
2023-05-12 15:30:00,95.6,95.92,95.59,95.89,69221.0,87.986,88.2805,87.9768,88.2529,69221.0
2023-05-15 09:30:00,96.22,96.64,96.22,96.41,37101.0,88.5566,88.9431,88.5566,88.7315,37101.0
2023-05-15 10:00:00,96.41,96.79,96.38,96.76,19693.0,88.7315,89.0812,88.7038,89.0536,19693.0
2023-05-15 10:30:00,96.73,96.96,96.73,96.91,29261.0,89.026,89.2377,89.026,89.1916,29261.0
2023-05-15 11:00:00,96.91,96.91,96.75,96.77,15984.0,89.1916,89.1916,89.0444,89.0628,15984.0
2023-05-15 11:30:00,96.74,96.83,96.63,96.79,11906.0,89.0352,89.118,88.9339,89.0812,11906.0
2023-05-15 12:00:00,96.8,96.95,96.79,96.93,11664.0,89.0904,89.2285,89.0812,89.21,11664.0
2023-05-15 12:30:00,96.94,97.19,96.92,97.16,23746.0,89.2192,89.4493,89.2008,89.4217,23746.0
2023-05-15 13:00:00,97.18,97.31,97.16,97.16,25626.0,89.4401,89.5598,89.4217,89.4217,25626.0
2023-05-15 13:30:00,97.17,97.19,96.94,97.1,9451.0,89.4309,89.4493,89.2192,89.3665,9451.0
2023-05-15 14:00:00,97.11,97.18,97.06,97.12,13541.0,89.3757,89.4401,89.3297,89.3849,13541.0
2023-05-15 14:30:00,97.13,97.19,97.07,97.09,15137.0,89.3941,89.4493,89.3389,89.3573,15137.0
2023-05-15 15:00:00,97.1,97.18,97.04,97.13,20314.0,89.3665,89.4401,89.3113,89.3941,20314.0
2023-05-15 15:30:00,97.12,97.24,96.99,97.23,74288.0,89.3849,89.4954,89.2653,89.4861,74288.0
2023-05-16 09:30:00,96.5,97.14,96.31,96.72,78050.0,88.8143,89.4033,88.6394,89.0168,78050.0
2023-05-16 10:00:00,96.61,96.61,96.06,96.19,17823.0,88.9155,88.9155,88.4093,88.529,17823.0
2023-05-16 10:30:00,96.25,96.26,96.03,96.05,18829.0,88.5842,88.5934,88.3817,88.4001,18829.0
2023-05-16 11:00:00,96.08,96.08,95.92,95.96,47769.0,88.4277,88.4277,88.2805,88.3173,47769.0
2023-05-16 11:30:00,95.99,96.0,95.64,95.8,22366.0,88.3449,88.3541,88.0228,88.17,22366.0
2023-05-16 12:00:00,95.8,95.87,95.67,95.69,16748.0,88.17,88.2345,88.0504,88.0688,16748.0
2023-05-16 12:30:00,95.7,95.7,95.53,95.61,18017.0,88.078,88.078,87.9215,87.9952,18017.0
2023-05-16 13:00:00,95.6,95.64,95.52,95.56,16554.0,87.986,88.0228,87.9123,87.9492,16554.0
2023-05-16 13:30:00,95.56,95.72,95.44,95.47,31180.0,87.9492,88.0964,87.8387,87.8663,31180.0
2023-05-16 14:00:00,95.47,95.48,95.33,95.47,24364.0,87.8663,87.8755,87.7375,87.8663,24364.0
2023-05-16 14:30:00,95.47,95.67,95.42,95.6,23032.0,87.8663,88.0504,87.8203,87.986,23032.0
2023-05-16 15:00:00,95.61,95.61,95.46,95.57,45741.0,87.9952,87.9952,87.8571,87.9584,45741.0
2023-05-16 15:30:00,95.54,95.62,94.99,95.23,306675.0,87.9307,88.0044,87.4246,87.6454,306675.0
2023-05-17 09:30:00,95.62,95.88,94.81,94.9,36592.0,88.0044,88.2437,87.2589,87.3417,36592.0
2023-05-17 10:00:00,94.9,95.06,94.74,95.04,14865.0,87.3417,87.489,87.1945,87.4706,14865.0
2023-05-17 10:30:00,95.03,95.03,94.76,94.99,17426.0,87.4614,87.4614,87.2129,87.4246,17426.0
2023-05-17 11:00:00,94.99,95.28,94.96,95.08,25040.0,87.4246,87.6915,87.3969,87.5074,25040.0
2023-05-17 11:30:00,95.08,95.45,95.06,95.17,39377.0,87.5074,87.8479,87.489,87.5902,39377.0
2023-05-17 12:00:00,95.15,95.35,95.15,95.35,17037.0,87.5718,87.7559,87.5718,87.7559,17037.0
2023-05-17 12:30:00,95.36,95.72,95.32,95.67,27306.0,87.7651,88.0964,87.7283,88.0504,27306.0
2023-05-17 13:00:00,95.66,95.75,95.55,95.69,17053.0,88.0412,88.124,87.94,88.0688,17053.0
2023-05-17 13:30:00,95.67,95.7,95.46,95.57,26853.0,88.0504,88.078,87.8571,87.9584,26853.0
2023-05-17 14:00:00,95.59,95.7,95.55,95.66,13209.0,87.9768,88.078,87.94,88.0412,13209.0
2023-05-17 14:30:00,95.67,95.68,95.43,95.44,22470.0,88.0504,88.0596,87.8295,87.8387,22470.0
2023-05-17 15:00:00,95.45,95.6,95.43,95.59,33487.0,87.8479,87.986,87.8295,87.9768,33487.0
2023-05-17 15:30:00,95.59,95.85,95.57,95.69,176826.0,87.9768,88.2161,87.9584,88.0688,176826.0
2023-05-18 09:30:00,95.33,95.47,94.86,94.9,31546.0,87.7375,87.8663,87.3049,87.3417,31546.0
2023-05-18 10:00:00,94.9,95.0,94.72,94.76,30808.0,87.3417,87.4338,87.1761,87.2129,30808.0
2023-05-18 10:30:00,94.76,94.86,94.48,94.6,30416.0,87.2129,87.3049,86.9552,87.0656,30416.0
2023-05-18 11:00:00,94.59,94.71,94.29,94.3,10691.0,87.0564,87.1669,86.7803,86.7895,10691.0
2023-05-18 11:30:00,94.3,94.55,94.25,94.38,35195.0,86.7895,87.0196,86.7435,86.8631,35195.0
2023-05-18 12:00:00,94.39,94.4,94.09,94.09,30648.0,86.8723,86.8815,86.5962,86.5962,30648.0
2023-05-18 12:30:00,94.16,94.28,94.14,94.22,11137.0,86.6607,86.7711,86.6423,86.7159,11137.0
2023-05-18 13:00:00,94.22,94.44,94.22,94.4,22883.0,86.7159,86.9184,86.7159,86.8815,22883.0
2023-05-18 13:30:00,94.35,94.4,94.22,94.29,11586.0,86.8355,86.8815,86.7159,86.7803,11586.0
2023-05-18 14:00:00,94.29,94.41,94.27,94.4,16758.0,86.7803,86.8907,86.7619,86.8815,16758.0
2023-05-18 14:30:00,94.36,94.48,94.35,94.48,14582.0,86.8447,86.9552,86.8355,86.9552,14582.0
2023-05-18 15:00:00,94.47,94.63,94.43,94.54,19510.0,86.946,87.0932,86.9092,87.0104,19510.0
2023-05-18 15:30:00,94.54,94.91,94.54,94.81,200988.0,87.0104,87.3509,87.0104,87.2589,200988.0
2023-05-19 09:30:00,95.11,95.22,94.93,95.15,43236.0,87.535,87.6362,87.3693,87.5718,43236.0
2023-05-19 10:00:00,95.18,95.22,94.84,94.86,29837.0,87.5994,87.6362,87.2865,87.3049,29837.0
2023-05-19 10:30:00,94.83,94.89,94.62,94.8,20698.0,87.2773,87.3325,87.084,87.2497,20698.0
2023-05-19 11:00:00,94.79,94.84,94.25,94.25,29573.0,87.2405,87.2865,86.7435,86.7435,29573.0
2023-05-19 11:30:00,94.23,94.27,93.82,94.14,43311.0,86.7251,86.7619,86.3477,86.6423,43311.0
2023-05-19 12:00:00,94.11,94.18,94.02,94.05,17487.0,86.6146,86.6791,86.5318,86.5594,17487.0
2023-05-19 12:30:00,94.02,94.32,94.0,94.24,17719.0,86.5318,86.8079,86.5134,86.7343,17719.0
2023-05-19 13:00:00,94.25,94.33,94.07,94.1,31525.0,86.7435,86.8171,86.5778,86.6054,31525.0
2023-05-19 13:30:00,94.1,94.17,93.99,94.01,38424.0,86.6054,86.6699,86.5042,86.5226,38424.0
2023-05-19 14:00:00,94.02,94.24,93.99,94.13,30085.0,86.5318,86.7343,86.5042,86.633,30085.0
2023-05-19 14:30:00,94.1,94.31,94.05,94.29,19546.0,86.6054,86.7987,86.5594,86.7803,19546.0
2023-05-19 15:00:00,94.3,94.35,94.21,94.25,39206.0,86.7895,86.8355,86.7067,86.7435,39206.0
2023-05-19 15:30:00,94.24,94.27,94.1,94.19,121264.0,86.7343,86.7619,86.6054,86.6883,121264.0
2023-05-22 09:30:00,94.42,94.42,93.66,93.69,26530.0,86.9,86.9,86.2005,86.2281,26530.0
2023-05-22 10:00:00,93.63,93.81,93.43,93.77,29457.0,86.1729,86.3385,85.9888,86.3017,29457.0
2023-05-22 10:30:00,93.85,93.9,93.37,93.42,20508.0,86.3753,86.4214,85.9336,85.9796,20508.0
2023-05-22 11:00:00,93.4,93.71,93.4,93.71,30378.0,85.9612,86.2465,85.9612,86.2465,30378.0
2023-05-22 11:30:00,93.72,93.89,93.64,93.88,11937.0,86.2557,86.4122,86.1821,86.403,11937.0
2023-05-22 12:00:00,93.9,94.02,93.9,93.95,11580.0,86.4214,86.5318,86.4214,86.4674,11580.0
2023-05-22 12:30:00,93.95,93.98,93.8,93.92,5800.0,86.4674,86.495,86.3293,86.4398,5800.0
2023-05-22 13:00:00,93.93,94.0,93.8,93.95,16731.0,86.449,86.5134,86.3293,86.4674,16731.0
2023-05-22 13:30:00,93.98,94.11,93.97,94.09,7913.0,86.495,86.6146,86.4858,86.5962,7913.0
2023-05-22 14:00:00,94.11,94.15,94.06,94.15,7215.0,86.6146,86.6515,86.5686,86.6515,7215.0
2023-05-22 14:30:00,94.15,94.32,94.15,94.24,6480.0,86.6515,86.8079,86.6515,86.7343,6480.0
2023-05-22 15:00:00,94.24,94.31,94.17,94.17,7271.0,86.7343,86.7987,86.6699,86.6699,7271.0
2023-05-22 15:30:00,94.2,94.28,94.13,94.14,25407.0,86.6975,86.7711,86.633,86.6423,25407.0
2023-05-23 09:30:00,94.01,94.14,93.59,93.88,37845.0,86.5226,86.6423,86.1361,86.403,37845.0
2023-05-23 10:00:00,93.9,94.12,93.69,93.95,25490.0,86.4214,86.6238,86.2281,86.4674,25490.0
2023-05-23 10:30:00,93.96,94.01,93.57,93.68,20415.0,86.4766,86.5226,86.1176,86.2189,20415.0
2023-05-23 11:00:00,93.69,93.76,93.54,93.69,50673.0,86.2281,86.2925,86.09,86.2281,50673.0
2023-05-23 11:30:00,93.71,94.22,93.68,94.2,56449.0,86.2465,86.7159,86.2189,86.6975,56449.0
2023-05-23 12:00:00,94.2,94.21,93.9,93.93,17052.0,86.6975,86.7067,86.4214,86.449,17052.0
2023-05-23 12:30:00,93.92,93.95,93.57,93.77,14761.0,86.4398,86.4674,86.1176,86.3017,14761.0
2023-05-23 13:00:00,93.78,94.14,93.78,93.96,17908.0,86.3109,86.6423,86.3109,86.4766,17908.0
2023-05-23 13:30:00,93.94,94.08,93.87,93.98,13488.0,86.4582,86.587,86.3938,86.495,13488.0
2023-05-23 14:00:00,94.0,94.14,93.8,93.86,24017.0,86.5134,86.6423,86.3293,86.3846,24017.0
2023-05-23 14:30:00,93.83,93.94,93.78,93.9,21596.0,86.3569,86.4582,86.3109,86.4214,21596.0
2023-05-23 15:00:00,93.95,93.95,93.78,93.87,25396.0,86.4674,86.4674,86.3109,86.3938,25396.0
2023-05-23 15:30:00,93.86,93.86,93.25,93.37,194093.0,86.3846,86.3846,85.8231,85.9336,194093.0
2023-05-24 09:30:00,92.31,92.63,90.92,91.38,108210.0,84.958,85.2525,83.6787,84.1021,108210.0
2023-05-24 10:00:00,91.39,91.52,91.2,91.41,58916.0,84.1113,84.2309,83.9364,84.1297,58916.0
2023-05-24 10:30:00,91.44,91.72,91.12,91.43,56237.0,84.1573,84.415,83.8628,84.1481,56237.0
2023-05-24 11:00:00,91.45,91.48,91.11,91.24,43232.0,84.1665,84.1941,83.8536,83.9732,43232.0
2023-05-24 11:30:00,91.23,91.27,91.0,91.04,33553.0,83.964,84.0008,83.7523,83.7892,33553.0
2023-05-24 12:00:00,91.07,91.21,90.96,91.02,19018.0,83.8168,83.9456,83.7155,83.7707,19018.0
2023-05-24 12:30:00,91.05,91.28,91.02,91.16,17412.0,83.7984,84.01,83.7707,83.8996,17412.0
2023-05-24 13:00:00,91.17,91.17,90.91,91.04,28433.0,83.9088,83.9088,83.6695,83.7892,28433.0
2023-05-24 13:30:00,91.05,91.15,90.99,91.04,18845.0,83.7984,83.8904,83.7431,83.7892,18845.0
2023-05-24 14:00:00,91.06,91.28,90.97,91.1,67565.0,83.8076,84.01,83.7247,83.8444,67565.0
2023-05-24 14:30:00,91.08,91.21,91.04,91.07,22030.0,83.826,83.9456,83.7892,83.8168,22030.0
2023-05-24 15:00:00,91.08,91.34,91.02,91.25,30597.0,83.826,84.0653,83.7707,83.9824,30597.0
2023-05-24 15:30:00,91.26,91.41,90.99,91.12,158019.0,83.9916,84.1297,83.7431,83.8628,158019.0
2023-05-25 09:30:00,89.96,90.88,88.48,89.02,359087.0,82.7952,83.6419,81.433,81.93,359087.0
2023-05-25 10:00:00,89.03,89.22,88.47,88.92,128132.0,81.9392,82.1141,81.4238,81.838,128132.0
2023-05-25 10:30:00,88.94,88.94,88.25,88.49,96942.0,81.8564,81.8564,81.2214,81.4422,96942.0
2023-05-25 11:00:00,88.53,88.92,88.3,88.38,149509.0,81.4791,81.838,81.2674,81.341,149509.0
2023-05-25 11:30:00,88.34,88.5,88.03,88.49,116989.0,81.3042,81.4514,81.0189,81.4422,116989.0
2023-05-25 12:00:00,88.52,88.87,88.45,88.84,96783.0,81.4699,81.792,81.4054,81.7644,96783.0
2023-05-25 12:30:00,88.84,88.87,88.17,88.26,52687.0,81.7644,81.792,81.1477,81.2306,52687.0
2023-05-25 13:00:00,88.25,89.07,88.15,89.01,73079.0,81.2214,81.9761,81.1293,81.9208,73079.0
2023-05-25 13:30:00,88.98,89.04,88.75,88.91,33757.0,81.8932,81.9484,81.6815,81.8288,33757.0
2023-05-25 14:00:00,88.95,89.05,88.64,88.73,42826.0,81.8656,81.9576,81.5803,81.6631,42826.0
2023-05-25 14:30:00,88.73,88.76,88.44,88.62,42098.0,81.6631,81.6907,81.3962,81.5619,42098.0
2023-05-25 15:00:00,88.57,88.98,88.57,88.88,54565.0,81.5159,81.8932,81.5159,81.8012,54565.0
2023-05-25 15:30:00,88.89,89.21,88.74,89.07,199365.0,81.8104,82.1049,81.6723,81.9761,199365.0
2023-05-26 09:30:00,89.12,89.52,88.89,89.02,74260.0,82.0221,82.3902,81.8104,81.93,74260.0
2023-05-26 10:00:00,89.09,89.59,89.08,89.55,31235.0,81.9945,82.4546,81.9853,82.4178,31235.0
2023-05-26 10:30:00,89.6,89.75,89.35,89.54,31701.0,82.4638,82.6019,82.2337,82.4086,31701.0
2023-05-26 11:00:00,89.54,89.9,89.49,89.82,28430.0,82.4086,82.7399,82.3626,82.6663,28430.0
2023-05-26 11:30:00,89.82,90.05,89.79,90.01,38276.0,82.6663,82.878,82.6387,82.8412,38276.0
2023-05-26 12:00:00,90.02,90.29,89.98,90.25,28300.0,82.8504,83.0989,82.8136,83.0621,28300.0
2023-05-26 12:30:00,90.25,90.53,90.24,90.52,27519.0,83.0621,83.3198,83.0529,83.3106,27519.0
2023-05-26 13:00:00,90.46,90.46,90.28,90.29,24302.0,83.2553,83.2553,83.0897,83.0989,24302.0
2023-05-26 13:30:00,90.3,90.59,90.3,90.47,23298.0,83.1081,83.375,83.1081,83.2645,23298.0
2023-05-26 14:00:00,90.49,90.63,90.43,90.6,29153.0,83.283,83.4118,83.2277,83.3842,29153.0
2023-05-26 14:30:00,90.55,90.67,90.49,90.58,25897.0,83.3382,83.4486,83.283,83.3658,25897.0
2023-05-26 15:00:00,90.61,90.7,90.37,90.48,32037.0,83.3934,83.4762,83.1725,83.2738,32037.0
2023-05-26 15:30:00,90.47,90.6,90.29,90.41,109054.0,83.2645,83.3842,83.0989,83.2093,109054.0
2023-05-30 09:30:00,90.92,90.92,90.25,90.74,55366.0,83.6787,83.6787,83.0621,83.513,55366.0
2023-05-30 10:00:00,90.7,90.7,90.11,90.22,22802.0,83.4762,83.4762,82.9332,83.0345,22802.0
2023-05-30 10:30:00,90.18,90.49,90.18,90.48,54148.0,82.9976,83.283,82.9976,83.2738,54148.0
2023-05-30 11:00:00,90.49,90.62,90.21,90.34,23420.0,83.283,83.4026,83.0253,83.1449,23420.0
2023-05-30 11:30:00,90.31,90.6,90.31,90.55,18310.0,83.1173,83.3842,83.1173,83.3382,18310.0
2023-05-30 12:00:00,90.55,90.6,90.24,90.27,16145.0,83.3382,83.3842,83.0529,83.0805,16145.0
2023-05-30 12:30:00,90.29,90.45,90.23,90.42,17441.0,83.0989,83.2461,83.0437,83.2185,17441.0
2023-05-30 13:00:00,90.36,90.36,90.19,90.2,15291.0,83.1633,83.1633,83.0068,83.0161,15291.0
2023-05-30 13:30:00,90.19,90.28,90.09,90.1,12537.0,83.0068,83.0897,82.9148,82.924,12537.0
2023-05-30 14:00:00,90.12,90.29,90.06,90.29,26912.0,82.9424,83.0989,82.8872,83.0989,26912.0
2023-05-30 14:30:00,90.26,90.48,90.26,90.36,27764.0,83.0713,83.2738,83.0713,83.1633,27764.0
2023-05-30 15:00:00,90.35,90.65,90.33,90.63,36565.0,83.1541,83.4302,83.1357,83.4118,36565.0
2023-05-30 15:30:00,90.64,90.75,90.43,90.54,98744.0,83.421,83.5222,83.2277,83.329,98744.0
2023-05-31 09:30:00,90.01,90.23,89.72,90.18,79825.0,82.8412,83.0437,82.5743,82.9976,79825.0
2023-05-31 10:00:00,90.14,90.14,89.5,89.54,21846.0,82.9608,82.9608,82.3718,82.4086,21846.0
2023-05-31 10:30:00,89.51,89.72,89.47,89.57,33539.0,82.381,82.5743,82.3442,82.4362,33539.0
2023-05-31 11:00:00,89.54,89.72,89.36,89.36,32903.0,82.4086,82.5743,82.243,82.243,32903.0
2023-05-31 11:30:00,89.38,89.8,89.38,89.68,17417.0,82.2614,82.6479,82.2614,82.5375,17417.0
2023-05-31 12:00:00,89.66,89.75,89.19,89.36,15745.0,82.5191,82.6019,82.0865,82.243,15745.0
2023-05-31 12:30:00,89.3,89.38,89.16,89.38,17346.0,82.1877,82.2614,82.0589,82.2614,17346.0
2023-05-31 13:00:00,89.39,89.5,89.37,89.49,19660.0,82.2706,82.3718,82.2522,82.3626,19660.0
2023-05-31 13:30:00,89.51,89.62,89.38,89.47,14430.0,82.381,82.4822,82.2614,82.3442,14430.0
2023-05-31 14:00:00,89.5,89.69,89.46,89.68,12520.0,82.3718,82.5467,82.335,82.5375,12520.0
2023-05-31 14:30:00,89.64,89.78,89.54,89.68,17956.0,82.5007,82.6295,82.4086,82.5375,17956.0
2023-05-31 15:00:00,89.63,89.77,89.51,89.68,14802.0,82.4914,82.6203,82.381,82.5375,14802.0
2023-05-31 15:30:00,89.65,89.67,89.32,89.48,138372.0,82.5099,82.5283,82.2061,82.3534,138372.0
2023-06-01 09:30:00,89.65,90.14,89.25,89.74,46519.0,82.5099,82.9608,82.1417,82.5927,46519.0
2023-06-01 10:00:00,89.79,89.98,89.64,89.69,16900.0,82.6387,82.8136,82.5007,82.5467,16900.0
2023-06-01 10:30:00,89.68,90.31,89.68,90.29,39364.0,82.5375,83.1173,82.5375,83.0989,39364.0
2023-06-01 11:00:00,90.32,90.9,90.26,90.9,16395.0,83.1265,83.6603,83.0713,83.6603,16395.0
2023-06-01 11:30:00,90.83,91.01,90.83,90.97,11430.0,83.5959,83.7615,83.5959,83.7247,11430.0
2023-06-01 12:00:00,90.99,91.02,90.77,90.89,11608.0,83.7431,83.7707,83.5407,83.6511,11608.0
2023-06-01 12:30:00,90.9,90.96,90.74,90.95,21177.0,83.6603,83.7155,83.513,83.7063,21177.0
2023-06-01 13:00:00,90.96,90.97,90.73,90.94,23042.0,83.7155,83.7247,83.5038,83.6971,23042.0
2023-06-01 13:30:00,90.97,91.01,90.9,90.95,17379.0,83.7247,83.7615,83.6603,83.7063,17379.0
2023-06-01 14:00:00,90.92,90.93,90.8,90.84,14099.0,83.6787,83.6879,83.5683,83.6051,14099.0
2023-06-01 14:30:00,90.84,90.84,90.7,90.74,11147.0,83.6051,83.6051,83.4762,83.513,11147.0
2023-06-01 15:00:00,90.74,90.79,90.46,90.47,23011.0,83.513,83.5591,83.2553,83.2645,23011.0
2023-06-01 15:30:00,90.46,90.55,90.27,90.41,148868.0,83.2553,83.3382,83.0805,83.2093,148868.0
2023-06-02 09:30:00,91.05,91.5,91.01,91.5,43829.0,83.7984,84.2125,83.7615,84.2125,43829.0
2023-06-02 10:00:00,91.48,91.55,91.22,91.46,22958.0,84.1941,84.2585,83.9548,84.1757,22958.0
2023-06-02 10:30:00,91.43,91.62,91.31,91.59,14945.0,84.1481,84.323,84.0376,84.2953,14945.0
2023-06-02 11:00:00,91.6,91.83,91.6,91.7,16194.0,84.3045,84.5162,84.3045,84.3966,16194.0
2023-06-02 11:30:00,91.7,91.74,91.4,91.65,16707.0,84.3966,84.4334,84.1205,84.3506,16707.0
2023-06-02 12:00:00,91.63,91.79,91.63,91.78,8686.0,84.3322,84.4794,84.3322,84.4702,8686.0
2023-06-02 12:30:00,91.76,91.98,91.74,91.98,11927.0,84.4518,84.6543,84.4334,84.6543,11927.0
2023-06-02 13:00:00,91.96,92.02,91.79,92.02,8098.0,84.6359,84.6911,84.4794,84.6911,8098.0
2023-06-02 13:30:00,92.03,92.2,91.99,92.2,13351.0,84.7003,84.8568,84.6635,84.8568,13351.0
2023-06-02 14:00:00,92.16,92.22,92.0,92.19,11956.0,84.8199,84.8752,84.6727,84.8476,11956.0
2023-06-02 14:30:00,92.22,92.35,92.22,92.3,8645.0,84.8752,84.9948,84.8752,84.9488,8645.0
2023-06-02 15:00:00,92.31,92.31,92.05,92.12,16488.0,84.958,84.958,84.7187,84.7831,16488.0
2023-06-02 15:30:00,92.1,92.54,92.1,92.41,79963.0,84.7647,85.1697,84.7647,85.05,79963.0
2023-06-05 09:30:00,92.71,92.9,92.3,92.32,53646.0,85.3261,85.501,84.9488,84.9672,53646.0
2023-06-05 10:00:00,92.4,92.59,91.57,91.65,36369.0,85.0408,85.2157,84.2769,84.3506,36369.0
2023-06-05 10:30:00,91.59,91.96,91.56,91.58,11913.0,84.2953,84.6359,84.2677,84.2861,11913.0
2023-06-05 11:00:00,91.66,91.74,91.48,91.58,23612.0,84.3598,84.4334,84.1941,84.2861,23612.0
2023-06-05 11:30:00,91.67,91.78,91.47,91.78,18150.0,84.369,84.4702,84.1849,84.4702,18150.0
2023-06-05 12:00:00,91.79,92.06,91.68,92.04,16280.0,84.4794,84.7279,84.3782,84.7095,16280.0
2023-06-05 12:30:00,92.06,92.21,91.8,91.91,17247.0,84.7279,84.866,84.4886,84.5899,17247.0
2023-06-05 13:00:00,91.98,91.99,91.81,91.85,15409.0,84.6543,84.6635,84.4978,84.5346,15409.0
2023-06-05 13:30:00,91.84,91.87,91.64,91.65,33826.0,84.5254,84.553,84.3414,84.3506,33826.0
2023-06-05 14:00:00,91.64,91.68,91.53,91.61,18246.0,84.3414,84.3782,84.2401,84.3138,18246.0
2023-06-05 14:30:00,91.61,91.61,91.34,91.53,17218.0,84.3138,84.3138,84.0653,84.2401,17218.0
2023-06-05 15:00:00,91.6,91.6,91.35,91.38,25342.0,84.3045,84.3045,84.0745,84.1021,25342.0
2023-06-05 15:30:00,91.38,91.53,91.37,91.47,74792.0,84.1021,84.2401,84.0929,84.1849,74792.0
2023-06-06 09:30:00,91.17,91.95,91.17,91.9,29527.0,83.9088,84.6267,83.9088,84.5807,29527.0
2023-06-06 10:00:00,91.92,92.16,91.9,92.04,10820.0,84.5991,84.8199,84.5807,84.7095,10820.0
2023-06-06 10:30:00,91.98,92.09,91.88,92.06,10195.0,84.6543,84.7555,84.5622,84.7279,10195.0
2023-06-06 11:00:00,92.06,92.23,91.94,91.98,25137.0,84.7279,84.8844,84.6175,84.6543,25137.0
2023-06-06 11:30:00,91.99,92.22,91.96,92.1,13089.0,84.6635,84.8752,84.6359,84.7647,13089.0
2023-06-06 12:00:00,92.12,92.12,91.86,91.87,7978.0,84.7831,84.7831,84.5438,84.553,7978.0
2023-06-06 12:30:00,91.89,92.08,91.89,92.03,19515.0,84.5715,84.7463,84.5715,84.7003,19515.0
2023-06-06 13:00:00,92.0,92.0,91.77,91.8,15686.0,84.6727,84.6727,84.461,84.4886,15686.0
2023-06-06 13:30:00,91.78,91.86,91.61,91.71,20327.0,84.4702,84.5438,84.3138,84.4058,20327.0
2023-06-06 14:00:00,91.7,91.91,91.58,91.89,8852.0,84.3966,84.5899,84.2861,84.5715,8852.0
2023-06-06 14:30:00,91.92,92.03,91.89,91.96,5945.0,84.5991,84.7003,84.5715,84.6359,5945.0
2023-06-06 15:00:00,91.97,92.14,91.94,92.14,11544.0,84.6451,84.8015,84.6175,84.8015,11544.0
2023-06-06 15:30:00,92.13,92.32,92.08,92.28,71361.0,84.7923,84.9672,84.7463,84.9304,71361.0
2023-06-07 09:30:00,92.15,92.53,91.84,92.46,45244.0,84.8107,85.1605,84.5254,85.0961,45244.0
2023-06-07 10:00:00,92.52,92.66,91.98,92.07,19753.0,85.1513,85.2801,84.6543,84.7371,19753.0
2023-06-07 10:30:00,92.15,92.22,91.86,91.96,11992.0,84.8107,84.8752,84.5438,84.6359,11992.0
2023-06-07 11:00:00,92.01,92.07,91.88,92.03,19132.0,84.6819,84.7371,84.5622,84.7003,19132.0
2023-06-07 11:30:00,92.03,92.15,91.78,91.79,10848.0,84.7003,84.8107,84.4702,84.4794,10848.0
2023-06-07 12:00:00,91.81,92.1,91.81,91.97,8950.0,84.4978,84.7647,84.4978,84.6451,8950.0
2023-06-07 12:30:00,91.96,92.11,91.81,91.87,11127.0,84.6359,84.7739,84.4978,84.553,11127.0
2023-06-07 13:00:00,91.9,91.95,91.64,91.69,19422.0,84.5807,84.6267,84.3414,84.3874,19422.0
2023-06-07 13:30:00,91.67,91.76,91.53,91.76,18657.0,84.369,84.4518,84.2401,84.4518,18657.0
2023-06-07 14:00:00,91.81,91.98,91.78,91.87,12418.0,84.4978,84.6543,84.4702,84.553,12418.0
2023-06-07 14:30:00,91.91,92.1,91.87,92.1,19138.0,84.5899,84.7647,84.553,84.7647,19138.0
2023-06-07 15:00:00,92.12,92.14,92.02,92.03,18063.0,84.7831,84.8015,84.6911,84.7003,18063.0
2023-06-07 15:30:00,92.03,92.14,91.92,92.02,66949.0,84.7003,84.8015,84.5991,84.6911,66949.0
2023-06-08 09:30:00,92.11,92.27,91.35,91.84,52537.0,84.7739,84.9212,84.0745,84.5254,52537.0
2023-06-08 10:00:00,91.83,92.1,91.62,92.09,16779.0,84.5162,84.7647,84.323,84.7555,16779.0
2023-06-08 10:30:00,92.1,92.23,91.97,92.03,43449.0,84.7647,84.8844,84.6451,84.7003,43449.0
2023-06-08 11:00:00,92.06,92.36,91.97,92.36,23027.0,84.7279,85.004,84.6451,85.004,23027.0
2023-06-08 11:30:00,92.37,92.4,92.1,92.1,18478.0,85.0132,85.0408,84.7647,84.7647,18478.0
2023-06-08 12:00:00,92.07,92.4,92.05,92.4,15425.0,84.7371,85.0408,84.7187,85.0408,15425.0
2023-06-08 12:30:00,92.44,92.46,92.22,92.44,9466.0,85.0776,85.0961,84.8752,85.0776,9466.0
2023-06-08 13:00:00,92.39,92.51,92.37,92.43,7795.0,85.0316,85.1421,85.0132,85.0684,7795.0
2023-06-08 13:30:00,92.44,92.45,92.29,92.37,10006.0,85.0776,85.0869,84.9396,85.0132,10006.0
2023-06-08 14:00:00,92.42,92.53,92.34,92.52,17426.0,85.0592,85.1605,84.9856,85.1513,17426.0
2023-06-08 14:30:00,92.52,92.56,92.42,92.49,12776.0,85.1513,85.1881,85.0592,85.1237,12776.0
2023-06-08 15:00:00,92.49,92.49,92.31,92.36,8557.0,85.1237,85.1237,84.958,85.004,8557.0
2023-06-08 15:30:00,92.35,92.53,92.32,92.33,70985.0,84.9948,85.1605,84.9672,84.9764,70985.0
2023-06-09 09:30:00,92.43,92.68,92.11,92.63,29931.0,85.0684,85.2985,84.7739,85.2525,29931.0
2023-06-09 10:00:00,92.66,92.94,92.66,92.9,17169.0,85.2801,85.5378,85.2801,85.501,17169.0
2023-06-09 10:30:00,92.92,92.94,92.65,92.85,21423.0,85.5194,85.5378,85.2709,85.455,21423.0
2023-06-09 11:00:00,92.88,92.88,92.61,92.71,18919.0,85.4826,85.4826,85.2341,85.3261,18919.0
2023-06-09 11:30:00,92.67,92.74,92.42,92.42,24130.0,85.2893,85.3538,85.0592,85.0592,24130.0
2023-06-09 12:00:00,92.52,92.52,92.3,92.39,12529.0,85.1513,85.1513,84.9488,85.0316,12529.0
2023-06-09 12:30:00,92.38,92.53,92.37,92.52,12109.0,85.0224,85.1605,85.0132,85.1513,12109.0
2023-06-09 13:00:00,92.52,92.55,92.4,92.5,17137.0,85.1513,85.1789,85.0408,85.1329,17137.0
2023-06-09 13:30:00,92.54,92.59,92.43,92.54,9476.0,85.1697,85.2157,85.0684,85.1697,9476.0
2023-06-09 14:00:00,92.54,92.68,92.54,92.58,7017.0,85.1697,85.2985,85.1697,85.2065,7017.0
2023-06-09 14:30:00,92.6,92.62,92.52,92.61,6555.0,85.2249,85.2433,85.1513,85.2341,6555.0
2023-06-09 15:00:00,92.59,92.8,92.55,92.71,24091.0,85.2157,85.409,85.1789,85.3261,24091.0
2023-06-09 15:30:00,92.72,92.91,92.71,92.8,83123.0,85.3353,85.5102,85.3261,85.409,83123.0
2023-06-12 09:30:00,92.57,92.83,92.26,92.83,32882.0,85.1973,85.4366,84.912,85.4366,32882.0
2023-06-12 10:00:00,92.84,92.88,92.36,92.5,13937.0,85.4458,85.4826,85.004,85.1329,13937.0
2023-06-12 10:30:00,92.45,92.68,92.39,92.63,15957.0,85.0869,85.2985,85.0316,85.2525,15957.0
2023-06-12 11:00:00,92.67,92.67,92.33,92.34,11185.0,85.2893,85.2893,84.9764,84.9856,11185.0
2023-06-12 11:30:00,92.32,92.45,92.27,92.43,15080.0,84.9672,85.0869,84.9212,85.0684,15080.0
2023-06-12 12:00:00,92.46,92.51,92.45,92.48,5423.0,85.0961,85.1421,85.0869,85.1145,5423.0
2023-06-12 12:30:00,92.49,92.59,92.43,92.54,7607.0,85.1237,85.2157,85.0684,85.1697,7607.0
2023-06-12 13:00:00,92.47,92.47,92.31,92.4,5217.0,85.1053,85.1053,84.958,85.0408,5217.0
2023-06-12 13:30:00,92.38,92.45,92.29,92.44,5128.0,85.0224,85.0869,84.9396,85.0776,5128.0
2023-06-12 14:00:00,92.43,92.44,92.34,92.38,10624.0,85.0684,85.0776,84.9856,85.0224,10624.0
2023-06-12 14:30:00,92.39,92.51,92.36,92.5,17875.0,85.0316,85.1421,85.004,85.1329,17875.0
2023-06-12 15:00:00,92.56,92.62,92.5,92.57,14533.0,85.1881,85.2433,85.1329,85.1973,14533.0
2023-06-12 15:30:00,92.56,92.86,92.54,92.75,71602.0,85.1881,85.4642,85.1697,85.363,71602.0
2023-06-13 09:30:00,93.07,93.61,92.95,93.58,44919.0,85.6575,86.1545,85.547,86.1269,44919.0
2023-06-13 10:00:00,93.59,94.09,93.49,94.09,20812.0,86.1361,86.5962,86.044,86.5962,20812.0
2023-06-13 10:30:00,94.1,94.25,93.79,94.14,51809.0,86.6054,86.7435,86.3201,86.6423,51809.0
2023-06-13 11:00:00,94.15,94.35,94.1,94.14,39117.0,86.6515,86.8355,86.6054,86.6423,39117.0
2023-06-13 11:30:00,94.12,94.15,93.97,94.03,28760.0,86.6238,86.6515,86.4858,86.541,28760.0
2023-06-13 12:00:00,94.02,94.16,93.99,94.02,25360.0,86.5318,86.6607,86.5042,86.5318,25360.0
2023-06-13 12:30:00,94.03,94.09,93.94,94.02,9504.0,86.541,86.5962,86.4582,86.5318,9504.0
2023-06-13 13:00:00,94.02,94.08,93.99,93.99,10963.0,86.5318,86.587,86.5042,86.5042,10963.0
2023-06-13 13:30:00,94.04,94.04,93.92,93.95,6113.0,86.5502,86.5502,86.4398,86.4674,6113.0
2023-06-13 14:00:00,93.96,94.05,93.91,93.94,22991.0,86.4766,86.5594,86.4306,86.4582,22991.0
2023-06-13 14:30:00,93.92,94.02,93.87,93.97,29423.0,86.4398,86.5318,86.3938,86.4858,29423.0
2023-06-13 15:00:00,93.98,94.07,93.96,94.03,20645.0,86.495,86.5778,86.4766,86.541,20645.0
2023-06-13 15:30:00,94.04,94.04,93.76,93.76,73869.0,86.5502,86.5502,86.2925,86.2925,73869.0
2023-06-14 09:30:00,94.28,94.68,94.18,94.25,47731.0,86.7711,87.1392,86.6791,86.7435,47731.0
2023-06-14 10:00:00,94.28,94.43,94.16,94.33,9554.0,86.7711,86.9092,86.6607,86.8171,9554.0
2023-06-14 10:30:00,94.31,94.35,94.17,94.27,6103.0,86.7987,86.8355,86.6699,86.7619,6103.0
2023-06-14 11:00:00,94.26,94.44,94.23,94.42,13824.0,86.7527,86.9184,86.7251,86.9,13824.0
2023-06-14 11:30:00,94.36,94.4,94.23,94.4,10577.0,86.8447,86.8815,86.7251,86.8815,10577.0
2023-06-14 12:00:00,94.41,94.56,94.27,94.5,8551.0,86.8907,87.0288,86.7619,86.9736,8551.0
2023-06-14 12:30:00,94.49,94.53,94.41,94.53,5919.0,86.9644,87.0012,86.8907,87.0012,5919.0
2023-06-14 13:00:00,94.49,94.56,94.26,94.3,11551.0,86.9644,87.0288,86.7527,86.7895,11551.0
2023-06-14 13:30:00,94.37,94.5,94.33,94.36,14301.0,86.8539,86.9736,86.8171,86.8447,14301.0
2023-06-14 14:00:00,94.16,94.19,93.54,93.59,47804.0,86.6607,86.6883,86.09,86.1361,47804.0
2023-06-14 14:30:00,93.58,94.03,93.5,93.88,48264.0,86.1269,86.541,86.0532,86.403,48264.0
2023-06-14 15:00:00,93.89,94.16,93.73,93.95,25987.0,86.4122,86.6607,86.2649,86.4674,25987.0
2023-06-14 15:30:00,93.94,94.18,93.8,93.86,119699.0,86.4582,86.6791,86.3293,86.3846,119699.0
2023-06-15 09:30:00,94.1,94.67,93.78,94.64,41278.0,86.6054,87.13,86.3109,87.1024,41278.0
2023-06-15 10:00:00,94.68,95.01,94.58,94.97,44469.0,87.1392,87.443,87.0472,87.4061,44469.0
2023-06-15 10:30:00,94.93,95.02,94.79,94.84,33527.0,87.3693,87.4522,87.2405,87.2865,33527.0
2023-06-15 11:00:00,94.9,94.99,94.82,94.99,16737.0,87.3417,87.4246,87.2681,87.4246,16737.0
2023-06-15 11:30:00,94.96,95.01,94.83,94.9,15171.0,87.3969,87.443,87.2773,87.3417,15171.0
2023-06-15 12:00:00,94.96,95.11,94.93,94.95,9370.0,87.3969,87.535,87.3693,87.3877,9370.0
2023-06-15 12:30:00,94.97,95.02,94.88,94.95,17669.0,87.4061,87.4522,87.3233,87.3877,17669.0
2023-06-15 13:00:00,94.97,95.06,94.97,95.01,6942.0,87.4061,87.489,87.4061,87.443,6942.0
2023-06-15 13:30:00,95.02,95.23,94.99,95.23,8859.0,87.4522,87.6454,87.4246,87.6454,8859.0
2023-06-15 14:00:00,95.26,95.26,95.12,95.22,14371.0,87.673,87.673,87.5442,87.6362,14371.0
2023-06-15 14:30:00,95.21,95.35,95.21,95.32,10945.0,87.627,87.7559,87.627,87.7283,10945.0
2023-06-15 15:00:00,95.36,95.37,95.22,95.29,19876.0,87.7651,87.7743,87.6362,87.7007,19876.0
2023-06-15 15:30:00,95.31,95.31,95.15,95.24,87805.0,87.7191,87.7191,87.5718,87.6546,87805.0
2023-06-16 09:30:00,95.35,95.81,95.17,95.81,28749.0,87.7559,88.1792,87.5902,88.1792,28749.0
2023-06-16 10:00:00,95.88,96.11,95.7,95.94,61746.0,88.2437,88.4554,88.078,88.2989,61746.0
2023-06-16 10:30:00,95.93,96.0,95.6,95.78,19825.0,88.2897,88.3541,87.986,88.1516,19825.0
2023-06-16 11:00:00,95.74,95.94,95.59,95.74,47301.0,88.1148,88.2989,87.9768,88.1148,47301.0
2023-06-16 11:30:00,95.79,95.94,95.64,95.91,20710.0,88.1608,88.2989,88.0228,88.2713,20710.0
2023-06-16 12:00:00,95.92,95.99,95.82,95.98,9995.0,88.2805,88.3449,88.1884,88.3357,9995.0
2023-06-16 12:30:00,96.0,96.06,95.95,96.06,21739.0,88.3541,88.4093,88.3081,88.4093,21739.0
2023-06-16 13:00:00,96.04,96.04,95.86,95.9,10484.0,88.3909,88.3909,88.2253,88.2621,10484.0
2023-06-16 13:30:00,95.92,95.92,95.67,95.7,20309.0,88.2805,88.2805,88.0504,88.078,20309.0
2023-06-16 14:00:00,95.72,95.85,95.69,95.82,55748.0,88.0964,88.2161,88.0688,88.1884,55748.0
2023-06-16 14:30:00,95.81,95.86,95.76,95.81,8675.0,88.1792,88.2253,88.1332,88.1792,8675.0
2023-06-16 15:00:00,95.74,95.74,95.63,95.71,21163.0,88.1148,88.1148,88.0136,88.0872,21163.0
2023-06-16 15:30:00,95.71,95.78,95.39,95.4,143813.0,88.0872,88.1516,87.7927,87.8019,143813.0
2023-06-20 09:30:00,94.62,94.8,93.99,94.33,75759.0,87.084,87.2497,86.5042,86.8171,75759.0
2023-06-20 10:00:00,94.32,94.38,93.96,94.0,25549.0,86.8079,86.8631,86.4766,86.5134,25549.0
2023-06-20 10:30:00,94.0,94.2,93.9,94.2,26978.0,86.5134,86.6975,86.4214,86.6975,26978.0
2023-06-20 11:00:00,94.24,94.24,93.9,93.91,9776.0,86.7343,86.7343,86.4214,86.4306,9776.0
2023-06-20 11:30:00,93.93,94.35,93.93,94.31,13953.0,86.449,86.8355,86.449,86.7987,13953.0
2023-06-20 12:00:00,94.23,94.26,94.07,94.24,9682.0,86.7251,86.7527,86.5778,86.7343,9682.0
2023-06-20 12:30:00,94.19,94.27,94.13,94.24,10301.0,86.6883,86.7619,86.633,86.7343,10301.0
2023-06-20 13:00:00,94.35,94.36,94.09,94.16,8704.0,86.8355,86.8447,86.5962,86.6607,8704.0
2023-06-20 13:30:00,94.18,94.24,94.11,94.2,12230.0,86.6791,86.7343,86.6146,86.6975,12230.0
2023-06-20 14:00:00,94.15,94.38,94.13,94.32,16618.0,86.6515,86.8631,86.633,86.8079,16618.0
2023-06-20 14:30:00,94.34,94.45,94.32,94.42,9243.0,86.8263,86.9276,86.8079,86.9,9243.0
2023-06-20 15:00:00,94.41,94.42,94.32,94.4,17108.0,86.8907,86.9,86.8079,86.8815,17108.0
2023-06-20 15:30:00,94.4,94.64,94.35,94.36,130913.0,86.8815,87.1024,86.8355,86.8447,130913.0
2023-06-21 09:30:00,94.29,94.53,93.98,94.44,27586.0,86.7803,87.0012,86.495,86.9184,27586.0
2023-06-21 10:00:00,94.44,94.74,94.31,94.74,14904.0,86.9184,87.1945,86.7987,87.1945,14904.0
2023-06-21 10:30:00,94.74,94.82,94.63,94.72,13510.0,87.1945,87.2681,87.0932,87.1761,13510.0
2023-06-21 11:00:00,94.71,94.82,94.46,94.7,13048.0,87.1669,87.2681,86.9368,87.1577,13048.0
2023-06-21 11:30:00,94.69,95.0,94.65,94.96,15817.0,87.1484,87.4338,87.1116,87.3969,15817.0
2023-06-21 12:00:00,94.95,94.99,94.73,94.9,12732.0,87.3877,87.4246,87.1853,87.3417,12732.0
2023-06-21 12:30:00,94.92,94.97,94.89,94.97,10899.0,87.3601,87.4061,87.3325,87.4061,10899.0
2023-06-21 13:00:00,94.87,95.01,94.84,94.97,13319.0,87.3141,87.443,87.2865,87.4061,13319.0
2023-06-21 13:30:00,94.97,95.03,94.92,94.95,6663.0,87.4061,87.4614,87.3601,87.3877,6663.0
2023-06-21 14:00:00,94.96,95.06,94.93,95.03,30986.0,87.3969,87.489,87.3693,87.4614,30986.0
2023-06-21 14:30:00,95.05,95.05,94.97,94.98,17641.0,87.4798,87.4798,87.4061,87.4154,17641.0
2023-06-21 15:00:00,94.98,95.03,94.88,94.88,28760.0,87.4154,87.4614,87.3233,87.3233,28760.0
2023-06-21 15:30:00,94.87,94.91,94.66,94.72,87838.0,87.3141,87.3509,87.1208,87.1761,87838.0
2023-06-22 09:30:00,94.28,94.64,94.1,94.51,39565.0,86.7711,87.1024,86.6054,86.9828,39565.0
2023-06-22 10:00:00,94.53,94.69,94.49,94.63,12928.0,87.0012,87.1484,86.9644,87.0932,12928.0
2023-06-22 10:30:00,94.58,94.58,94.24,94.32,16053.0,87.0472,87.0472,86.7343,86.8079,16053.0
2023-06-22 11:00:00,94.31,94.34,94.02,94.03,20655.0,86.7987,86.8263,86.5318,86.541,20655.0
2023-06-22 11:30:00,94.06,94.22,93.97,93.97,26691.0,86.5686,86.7159,86.4858,86.4858,26691.0
2023-06-22 12:00:00,93.96,93.96,93.84,93.9,9366.0,86.4766,86.4766,86.3661,86.4214,9366.0
2023-06-22 12:30:00,93.96,94.04,93.9,93.92,12809.0,86.4766,86.5502,86.4214,86.4398,12809.0
2023-06-22 13:00:00,93.9,93.96,93.81,93.92,9766.0,86.4214,86.4766,86.3385,86.4398,9766.0
2023-06-22 13:30:00,93.91,93.99,93.78,93.99,8894.0,86.4306,86.5042,86.3109,86.5042,8894.0
2023-06-22 14:00:00,94.02,94.06,93.98,94.03,12876.0,86.5318,86.5686,86.495,86.541,12876.0
2023-06-22 14:30:00,94.06,94.09,93.97,94.05,9582.0,86.5686,86.5962,86.4858,86.5594,9582.0
2023-06-22 15:00:00,94.06,94.08,93.89,93.9,16100.0,86.5686,86.587,86.4122,86.4214,16100.0
2023-06-22 15:30:00,93.88,94.09,93.77,94.03,113211.0,86.403,86.5962,86.3017,86.541,113211.0
2023-06-23 09:30:00,93.39,93.39,92.64,92.87,45245.0,85.952,85.952,85.2617,85.4734,45245.0
2023-06-23 10:00:00,92.94,93.01,92.74,92.84,8837.0,85.5378,85.6023,85.3538,85.4458,8837.0
2023-06-23 10:30:00,92.87,92.91,92.7,92.75,10132.0,85.4734,85.5102,85.3169,85.363,10132.0
2023-06-23 11:00:00,92.73,92.82,92.59,92.66,29990.0,85.3446,85.4274,85.2157,85.2801,29990.0
2023-06-23 11:30:00,92.67,92.79,92.66,92.7,11308.0,85.2893,85.3998,85.2801,85.3169,11308.0
2023-06-23 12:00:00,92.71,92.89,92.68,92.81,13148.0,85.3261,85.4918,85.2985,85.4182,13148.0
2023-06-23 12:30:00,92.87,92.87,92.7,92.71,11504.0,85.4734,85.4734,85.3169,85.3261,11504.0
2023-06-23 13:00:00,92.72,92.86,92.68,92.86,10290.0,85.3353,85.4642,85.2985,85.4642,10290.0
2023-06-23 13:30:00,92.9,93.06,92.9,92.91,9611.0,85.501,85.6483,85.501,85.5102,9611.0
2023-06-23 14:00:00,92.87,92.89,92.76,92.85,16235.0,85.4734,85.4918,85.3722,85.455,16235.0
2023-06-23 14:30:00,92.84,92.86,92.67,92.74,13553.0,85.4458,85.4642,85.2893,85.3538,13553.0
2023-06-23 15:00:00,92.73,92.8,92.67,92.77,13643.0,85.3446,85.409,85.2893,85.3814,13643.0
2023-06-23 15:30:00,92.77,92.97,92.75,92.75,110969.0,85.3814,85.5654,85.363,85.363,110969.0
2023-06-26 09:30:00,92.76,93.48,92.76,93.43,21349.0,85.3722,86.0348,85.3722,85.9888,21349.0
2023-06-26 10:00:00,93.4,93.66,93.37,93.53,13806.0,85.9612,86.2005,85.9336,86.0808,13806.0
2023-06-26 10:30:00,93.56,93.64,93.35,93.64,5215.0,86.1084,86.1821,85.9152,86.1821,5215.0
2023-06-26 11:00:00,93.65,93.94,93.62,93.93,6820.0,86.1913,86.4582,86.1637,86.449,6820.0
2023-06-26 11:30:00,93.9,94.06,93.84,94.06,5932.0,86.4214,86.5686,86.3661,86.5686,5932.0
2023-06-26 12:00:00,94.04,94.21,94.04,94.18,10442.0,86.5502,86.7067,86.5502,86.6791,10442.0
2023-06-26 12:30:00,94.18,94.24,94.09,94.09,11624.0,86.6791,86.7343,86.5962,86.5962,11624.0
2023-06-26 13:00:00,94.1,94.16,94.05,94.11,5643.0,86.6054,86.6607,86.5594,86.6146,5643.0
2023-06-26 13:30:00,94.13,94.28,94.12,94.24,7422.0,86.633,86.7711,86.6238,86.7343,7422.0
2023-06-26 14:00:00,94.25,94.25,94.15,94.22,5197.0,86.7435,86.7435,86.6515,86.7159,5197.0
2023-06-26 14:30:00,94.23,94.35,94.16,94.25,7482.0,86.7251,86.8355,86.6607,86.7435,7482.0
2023-06-26 15:00:00,94.24,94.27,94.17,94.27,7841.0,86.7343,86.7619,86.6699,86.7619,7841.0
2023-06-26 15:30:00,94.28,94.3,93.94,93.98,40287.0,86.7711,86.7895,86.4582,86.495,40287.0
2023-06-27 09:30:00,94.21,94.47,94.07,94.09,25511.0,86.7067,86.946,86.5778,86.5962,25511.0
2023-06-27 10:00:00,94.19,94.63,94.15,94.54,13950.0,86.6883,87.0932,86.6515,87.0104,13950.0
2023-06-27 10:30:00,94.52,94.87,94.51,94.75,16390.0,86.992,87.3141,86.9828,87.2037,16390.0
2023-06-27 11:00:00,94.73,94.78,94.62,94.7,24980.0,87.1853,87.2313,87.084,87.1577,24980.0
2023-06-27 11:30:00,94.7,94.8,94.68,94.75,7910.0,87.1577,87.2497,87.1392,87.2037,7910.0
2023-06-27 12:00:00,94.74,94.83,94.71,94.8,9699.0,87.1945,87.2773,87.1669,87.2497,9699.0
2023-06-27 12:30:00,94.79,95.05,94.74,95.01,60037.0,87.2405,87.4798,87.1945,87.443,60037.0
2023-06-27 13:00:00,95.0,95.24,94.96,95.18,26154.0,87.4338,87.6546,87.3969,87.5994,26154.0
2023-06-27 13:30:00,95.2,95.23,95.07,95.2,24294.0,87.6178,87.6454,87.4982,87.6178,24294.0
2023-06-27 14:00:00,95.17,95.28,95.12,95.17,10115.0,87.5902,87.6915,87.5442,87.5902,10115.0
2023-06-27 14:30:00,95.22,95.27,95.11,95.15,9448.0,87.6362,87.6823,87.535,87.5718,9448.0
2023-06-27 15:00:00,95.17,95.25,95.06,95.16,26218.0,87.5902,87.6638,87.489,87.581,26218.0
2023-06-27 15:30:00,95.16,95.2,94.99,95.04,72310.0,87.581,87.6178,87.4246,87.4706,72310.0
2023-06-28 09:30:00,94.69,94.8,94.14,94.48,25323.0,87.1484,87.2497,86.6423,86.9552,25323.0
2023-06-28 10:00:00,94.47,94.47,94.19,94.2,9786.0,86.946,86.946,86.6883,86.6975,9786.0
2023-06-28 10:30:00,94.23,94.24,93.87,93.91,15163.0,86.7251,86.7343,86.3938,86.4306,15163.0
2023-06-28 11:00:00,93.94,94.26,93.94,94.21,12306.0,86.4582,86.7527,86.4582,86.7067,12306.0
2023-06-28 11:30:00,94.22,94.32,94.1,94.13,11831.0,86.7159,86.8079,86.6054,86.633,11831.0
2023-06-28 12:00:00,94.12,94.27,94.06,94.14,15150.0,86.6238,86.7619,86.5686,86.6423,15150.0
2023-06-28 12:30:00,94.17,94.17,93.89,93.94,25049.0,86.6699,86.6699,86.4122,86.4582,25049.0
2023-06-28 13:00:00,93.95,93.98,93.8,93.92,9830.0,86.4674,86.495,86.3293,86.4398,9830.0
2023-06-28 13:30:00,93.9,93.92,93.79,93.92,8817.0,86.4214,86.4398,86.3201,86.4398,8817.0
2023-06-28 14:00:00,93.95,94.05,93.94,93.95,12674.0,86.4674,86.5594,86.4582,86.4674,12674.0
2023-06-28 14:30:00,93.95,94.02,93.95,93.99,6288.0,86.4674,86.5318,86.4674,86.5042,6288.0
2023-06-28 15:00:00,94.02,94.14,93.96,94.14,26988.0,86.5318,86.6423,86.4766,86.6423,26988.0
2023-06-28 15:30:00,94.13,94.34,94.13,94.29,76038.0,86.633,86.8263,86.633,86.7803,76038.0
2023-06-29 09:30:00,94.22,94.74,94.09,94.62,43636.0,86.7159,87.1945,86.5962,87.084,43636.0
2023-06-29 10:00:00,94.64,94.69,94.38,94.5,23683.0,87.1024,87.1484,86.8631,86.9736,23683.0
2023-06-29 10:30:00,94.49,94.55,94.26,94.54,16395.0,86.9644,87.0196,86.7527,87.0104,16395.0
2023-06-29 11:00:00,94.5,94.63,94.47,94.55,6908.0,86.9736,87.0932,86.946,87.0196,6908.0
2023-06-29 11:30:00,94.55,94.7,94.54,94.7,10912.0,87.0196,87.1577,87.0104,87.1577,10912.0
2023-06-29 12:00:00,94.73,94.86,94.67,94.82,10856.0,87.1853,87.3049,87.13,87.2681,10856.0
2023-06-29 12:30:00,94.82,94.88,94.73,94.82,9511.0,87.2681,87.3233,87.1853,87.2681,9511.0
2023-06-29 13:00:00,94.8,94.85,94.69,94.83,11944.0,87.2497,87.2957,87.1484,87.2773,11944.0
2023-06-29 13:30:00,94.83,94.85,94.7,94.77,10411.0,87.2773,87.2957,87.1577,87.2221,10411.0
2023-06-29 14:00:00,94.76,94.87,94.66,94.84,23789.0,87.2129,87.3141,87.1208,87.2865,23789.0
2023-06-29 14:30:00,94.92,94.98,94.84,94.9,21895.0,87.3601,87.4154,87.2865,87.3417,21895.0
2023-06-29 15:00:00,94.91,94.93,94.78,94.78,21029.0,87.3509,87.3693,87.2313,87.2313,21029.0
2023-06-29 15:30:00,94.81,94.82,94.65,94.74,106134.0,87.2589,87.2681,87.1116,87.1945,106134.0
2023-06-30 09:30:00,95.03,95.61,94.95,95.45,50472.0,87.4614,87.9952,87.3877,87.8479,50472.0
2023-06-30 10:00:00,95.52,95.76,95.52,95.62,32236.0,87.9123,88.1332,87.9123,88.0044,32236.0
2023-06-30 10:30:00,95.65,95.72,95.36,95.59,13548.0,88.032,88.0964,87.7651,87.9768,13548.0
2023-06-30 11:00:00,95.59,95.66,95.52,95.54,8907.0,87.9768,88.0412,87.9123,87.9307,8907.0
2023-06-30 11:30:00,95.5,95.69,95.49,95.69,10678.0,87.8939,88.0688,87.8847,88.0688,10678.0
2023-06-30 12:00:00,95.7,95.75,95.58,95.71,11701.0,88.078,88.124,87.9676,88.0872,11701.0
2023-06-30 12:30:00,95.76,95.81,95.68,95.81,7990.0,88.1332,88.1792,88.0596,88.1792,7990.0
2023-06-30 13:00:00,95.8,95.95,95.79,95.93,16220.0,88.17,88.3081,88.1608,88.2897,16220.0
2023-06-30 13:30:00,95.92,95.92,95.68,95.77,32998.0,88.2805,88.2805,88.0596,88.1424,32998.0
2023-06-30 14:00:00,95.75,95.84,95.7,95.83,11803.0,88.124,88.2069,88.078,88.1977,11803.0
2023-06-30 14:30:00,95.84,95.86,95.73,95.74,10100.0,88.2069,88.2253,88.1056,88.1148,10100.0
2023-06-30 15:00:00,95.77,95.82,95.7,95.8,38808.0,88.1424,88.1884,88.078,88.17,38808.0
2023-06-30 15:30:00,95.78,95.81,95.49,95.49,116752.0,88.1516,88.1792,87.8847,87.8847,116752.0
2023-07-03 09:30:00,95.68,96.08,95.62,95.83,13997.0,88.0596,88.4277,88.0044,88.1977,13997.0
2023-07-03 10:00:00,95.89,96.01,95.81,96.01,12284.0,88.2529,88.3633,88.1792,88.3633,12284.0
2023-07-03 10:30:00,95.97,96.18,95.97,96.16,9313.0,88.3265,88.5198,88.3265,88.5014,9313.0
2023-07-03 11:00:00,96.17,96.25,96.15,96.24,7472.0,88.5106,88.5842,88.4922,88.575,7472.0
2023-07-03 11:30:00,96.26,96.47,96.2,96.44,7572.0,88.5934,88.7867,88.5382,88.7591,7572.0
2023-07-03 12:00:00,96.45,96.51,96.37,96.37,8917.0,88.7683,88.8235,88.6946,88.6946,8917.0
2023-07-03 12:30:00,96.36,96.37,96.15,96.15,28537.0,88.6854,88.6946,88.4922,88.4922,28537.0
2023-07-05 09:30:00,95.39,95.54,95.1,95.44,36012.0,87.7927,87.9307,87.5258,87.8387,36012.0
2023-07-05 10:00:00,95.48,95.79,95.44,95.64,13311.0,87.8755,88.1608,87.8387,88.0228,13311.0
2023-07-05 10:30:00,95.65,95.65,95.46,95.57,11948.0,88.032,88.032,87.8571,87.9584,11948.0
2023-07-05 11:00:00,95.56,95.69,95.54,95.67,14054.0,87.9492,88.0688,87.9307,88.0504,14054.0
2023-07-05 11:30:00,95.68,95.88,95.63,95.78,22041.0,88.0596,88.2437,88.0136,88.1516,22041.0
2023-07-05 12:00:00,95.78,95.83,95.68,95.78,18415.0,88.1516,88.1977,88.0596,88.1516,18415.0
2023-07-05 12:30:00,95.82,95.82,95.67,95.78,11275.0,88.1884,88.1884,88.0504,88.1516,11275.0
2023-07-05 13:00:00,95.77,95.98,95.72,95.89,16055.0,88.1424,88.3357,88.0964,88.2529,16055.0
2023-07-05 13:30:00,95.88,95.96,95.88,95.92,4934.0,88.2437,88.3173,88.2437,88.2805,4934.0
2023-07-05 14:00:00,95.91,95.95,95.66,95.68,19652.0,88.2713,88.3081,88.0412,88.0596,19652.0
2023-07-05 14:30:00,95.69,95.82,95.64,95.66,50840.0,88.0688,88.1884,88.0228,88.0412,50840.0
2023-07-05 15:00:00,95.62,95.66,95.5,95.52,30160.0,88.0044,88.0412,87.8939,87.9123,30160.0
2023-07-05 15:30:00,95.51,95.8,95.5,95.68,109893.0,87.9031,88.17,87.8939,88.0596,109893.0
2023-07-06 09:30:00,94.92,95.0,94.28,94.39,40702.0,87.3601,87.4338,86.7711,86.8723,40702.0
2023-07-06 10:00:00,94.42,94.5,94.04,94.04,22314.0,86.9,86.9736,86.5502,86.5502,22314.0
2023-07-06 10:30:00,94.04,94.04,93.8,93.96,10716.0,86.5502,86.5502,86.3293,86.4766,10716.0
2023-07-06 11:00:00,93.99,94.0,93.68,93.75,30927.0,86.5042,86.5134,86.2189,86.2833,30927.0
2023-07-06 11:30:00,93.74,93.95,93.66,93.94,17032.0,86.2741,86.4674,86.2005,86.4582,17032.0
2023-07-06 12:00:00,93.96,94.04,93.85,93.99,15282.0,86.4766,86.5502,86.3753,86.5042,15282.0
2023-07-06 12:30:00,93.97,94.01,93.82,93.95,11308.0,86.4858,86.5226,86.3477,86.4674,11308.0
2023-07-06 13:00:00,93.91,94.0,93.85,93.86,23439.0,86.4306,86.5134,86.3753,86.3846,23439.0
2023-07-06 13:30:00,93.89,93.98,93.8,93.86,7948.0,86.4122,86.495,86.3293,86.3846,7948.0
2023-07-06 14:00:00,93.84,93.85,93.69,93.78,20995.0,86.3661,86.3753,86.2281,86.3109,20995.0
2023-07-06 14:30:00,93.77,93.86,93.71,93.85,14826.0,86.3017,86.3846,86.2465,86.3753,14826.0
2023-07-06 15:00:00,93.84,93.87,93.74,93.8,17505.0,86.3661,86.3938,86.2741,86.3293,17505.0
2023-07-06 15:30:00,93.79,94.0,93.73,93.95,115121.0,86.3201,86.5134,86.2649,86.4674,115121.0
2023-07-07 09:30:00,93.89,94.39,93.78,94.31,41065.0,86.4122,86.8723,86.3109,86.7987,41065.0
2023-07-07 10:00:00,94.32,94.48,94.05,94.47,36887.0,86.8079,86.9552,86.5594,86.946,36887.0
2023-07-07 10:30:00,94.39,94.71,94.38,94.7,13885.0,86.8723,87.1669,86.8631,87.1577,13885.0
2023-07-07 11:00:00,94.72,94.82,94.62,94.67,20039.0,87.1761,87.2681,87.084,87.13,20039.0
2023-07-07 11:30:00,94.63,94.73,94.6,94.69,20123.0,87.0932,87.1853,87.0656,87.1484,20123.0
2023-07-07 12:00:00,94.73,94.76,94.6,94.76,48998.0,87.1853,87.2129,87.0656,87.2129,48998.0
2023-07-07 12:30:00,94.77,94.96,94.77,94.86,25637.0,87.2221,87.3969,87.2221,87.3049,25637.0
2023-07-07 13:00:00,94.86,94.89,94.77,94.84,25964.0,87.3049,87.3325,87.2221,87.2865,25964.0
2023-07-07 13:30:00,94.82,94.83,94.65,94.73,17206.0,87.2681,87.2773,87.1116,87.1853,17206.0
2023-07-07 14:00:00,94.74,94.81,94.65,94.81,8224.0,87.1945,87.2589,87.1116,87.2589,8224.0
2023-07-07 14:30:00,94.78,94.85,94.7,94.85,27519.0,87.2313,87.2957,87.1577,87.2957,27519.0
2023-07-07 15:00:00,94.86,94.86,94.73,94.76,12883.0,87.3049,87.3049,87.1853,87.2129,12883.0
2023-07-07 15:30:00,94.78,94.79,94.5,94.53,70625.0,87.2313,87.2405,86.9736,87.0012,70625.0
2023-07-10 09:30:00,94.45,94.61,94.26,94.35,37961.0,86.9276,87.0748,86.7527,86.8355,37961.0
2023-07-10 10:00:00,94.34,94.63,94.33,94.48,25936.0,86.8263,87.0932,86.8171,86.9552,25936.0
2023-07-10 10:30:00,94.49,94.52,94.28,94.38,15371.0,86.9644,86.992,86.7711,86.8631,15371.0
2023-07-10 11:00:00,94.41,94.41,94.24,94.25,13452.0,86.8907,86.8907,86.7343,86.7435,13452.0
2023-07-10 11:30:00,94.24,94.49,94.24,94.42,10046.0,86.7343,86.9644,86.7343,86.9,10046.0
2023-07-10 12:00:00,94.39,94.39,94.25,94.31,15508.0,86.8723,86.8723,86.7435,86.7987,15508.0
2023-07-10 12:30:00,94.28,94.35,94.25,94.35,5594.0,86.7711,86.8355,86.7435,86.8355,5594.0
2023-07-10 13:00:00,94.35,94.35,94.23,94.28,7509.0,86.8355,86.8355,86.7251,86.7711,7509.0
2023-07-10 13:30:00,94.3,94.3,94.2,94.3,9129.0,86.7895,86.7895,86.6975,86.7895,9129.0
2023-07-10 14:00:00,94.3,94.3,94.22,94.25,10506.0,86.7895,86.7895,86.7159,86.7435,10506.0
2023-07-10 14:30:00,94.24,94.35,94.23,94.33,9579.0,86.7343,86.8355,86.7251,86.8171,9579.0
2023-07-10 15:00:00,94.34,94.39,94.3,94.38,15579.0,86.8263,86.8723,86.7895,86.8631,15579.0
2023-07-10 15:30:00,94.39,94.48,94.32,94.33,84386.0,86.8723,86.9552,86.8079,86.8171,84386.0
2023-07-11 09:30:00,94.4,94.69,94.19,94.4,24068.0,86.8815,87.1484,86.6883,86.8815,24068.0
2023-07-11 10:00:00,94.37,94.57,94.27,94.51,18606.0,86.8539,87.038,86.7619,86.9828,18606.0
2023-07-11 10:30:00,94.49,94.6,94.4,94.47,24095.0,86.9644,87.0656,86.8815,86.946,24095.0
2023-07-11 11:00:00,94.49,94.58,94.42,94.52,28942.0,86.9644,87.0472,86.9,86.992,28942.0
2023-07-11 11:30:00,94.5,94.76,94.45,94.73,27983.0,86.9736,87.2129,86.9276,87.1853,27983.0
2023-07-11 12:00:00,94.73,94.76,94.64,94.7,14436.0,87.1853,87.2129,87.1024,87.1577,14436.0
2023-07-11 12:30:00,94.71,94.75,94.64,94.75,9703.0,87.1669,87.2037,87.1024,87.2037,9703.0
2023-07-11 13:00:00,94.76,94.79,94.59,94.68,9658.0,87.2129,87.2405,87.0564,87.1392,9658.0
2023-07-11 13:30:00,94.7,94.71,94.62,94.64,9913.0,87.1577,87.1669,87.084,87.1024,9913.0
2023-07-11 14:00:00,94.65,94.69,94.59,94.68,7008.0,87.1116,87.1484,87.0564,87.1392,7008.0
2023-07-11 14:30:00,94.7,94.8,94.65,94.78,27345.0,87.1577,87.2497,87.1116,87.2313,27345.0
2023-07-11 15:00:00,94.79,94.89,94.78,94.82,22682.0,87.2405,87.3325,87.2313,87.2681,22682.0
2023-07-11 15:30:00,94.82,95.1,94.82,95.1,218492.0,87.2681,87.5258,87.2681,87.5258,218492.0
2023-07-12 09:30:00,95.82,96.0,95.26,95.26,83692.0,88.1884,88.3541,87.673,87.673,83692.0
2023-07-12 10:00:00,95.31,95.61,95.23,95.48,18240.0,87.7191,87.9952,87.6454,87.8755,18240.0
2023-07-12 10:30:00,95.5,95.7,95.47,95.62,25813.0,87.8939,88.078,87.8663,88.0044,25813.0
2023-07-12 11:00:00,95.63,95.75,95.58,95.58,18218.0,88.0136,88.124,87.9676,87.9676,18218.0
2023-07-12 11:30:00,95.59,95.64,95.38,95.49,20873.0,87.9768,88.0228,87.7835,87.8847,20873.0
2023-07-12 12:00:00,95.47,95.57,95.37,95.51,22504.0,87.8663,87.9584,87.7743,87.9031,22504.0
2023-07-12 12:30:00,95.48,95.58,95.41,95.48,15390.0,87.8755,87.9676,87.8111,87.8755,15390.0
2023-07-12 13:00:00,95.53,95.6,95.44,95.59,23177.0,87.9215,87.986,87.8387,87.9768,23177.0
2023-07-12 13:30:00,95.57,95.69,95.56,95.69,14013.0,87.9584,88.0688,87.9492,88.0688,14013.0
2023-07-12 14:00:00,95.7,95.74,95.59,95.74,26456.0,88.078,88.1148,87.9768,88.1148,26456.0
2023-07-12 14:30:00,95.74,95.79,95.67,95.73,12092.0,88.1148,88.1608,88.0504,88.1056,12092.0
2023-07-12 15:00:00,95.73,95.76,95.54,95.61,15767.0,88.1056,88.1332,87.9307,87.9952,15767.0
2023-07-12 15:30:00,95.6,95.72,95.52,95.68,178188.0,87.986,88.0964,87.9123,88.0596,178188.0
2023-07-13 09:30:00,95.86,96.82,95.86,96.78,46208.0,88.2253,89.1088,88.2253,89.072,46208.0
2023-07-13 10:00:00,96.66,96.91,96.63,96.74,16420.0,88.9615,89.1916,88.9339,89.0352,16420.0
2023-07-13 10:30:00,96.73,97.07,96.72,97.03,17391.0,89.026,89.3389,89.0168,89.3021,17391.0
2023-07-13 11:00:00,97.04,97.14,96.91,97.14,23764.0,89.3113,89.4033,89.1916,89.4033,23764.0
2023-07-13 11:30:00,97.14,97.14,96.9,97.06,22810.0,89.4033,89.4033,89.1824,89.3297,22810.0
2023-07-13 12:00:00,97.06,97.28,97.06,97.27,18121.0,89.3297,89.5322,89.3297,89.523,18121.0
2023-07-13 12:30:00,97.3,97.42,97.29,97.41,9032.0,89.5506,89.661,89.5414,89.6518,9032.0
2023-07-13 13:00:00,97.42,97.46,97.33,97.33,11484.0,89.661,89.6978,89.5782,89.5782,11484.0
2023-07-13 13:30:00,97.34,97.39,97.28,97.28,13993.0,89.5874,89.6334,89.5322,89.5322,13993.0
2023-07-13 14:00:00,97.28,97.44,97.22,97.34,12897.0,89.5322,89.6794,89.4769,89.5874,12897.0
2023-07-13 14:30:00,97.32,97.37,97.29,97.33,7233.0,89.569,89.615,89.5414,89.5782,7233.0
2023-07-13 15:00:00,97.33,97.4,97.22,97.27,15450.0,89.5782,89.6426,89.4769,89.523,15450.0
2023-07-13 15:30:00,97.27,97.33,97.12,97.18,66063.0,89.523,89.5782,89.3849,89.4401,66063.0
2023-07-14 09:30:00,97.4,97.9,97.4,97.83,25894.0,89.6426,90.1028,89.6426,90.0384,25894.0
2023-07-14 10:00:00,97.75,97.75,97.36,97.39,21902.0,89.9647,89.9647,89.6058,89.6334,21902.0
2023-07-14 10:30:00,97.38,97.41,97.03,97.35,19391.0,89.6242,89.6518,89.3021,89.5966,19391.0
2023-07-14 11:00:00,97.39,97.43,97.25,97.25,11328.0,89.6334,89.6702,89.5046,89.5046,11328.0
2023-07-14 11:30:00,97.24,97.28,97.05,97.06,23716.0,89.4954,89.5322,89.3205,89.3297,23716.0
2023-07-14 12:00:00,97.07,97.11,96.89,96.96,32741.0,89.3389,89.3757,89.1732,89.2377,32741.0
2023-07-14 12:30:00,96.94,97.03,96.87,96.98,8275.0,89.2192,89.3021,89.1548,89.2561,8275.0
2023-07-14 13:00:00,96.97,97.07,96.88,97.03,22999.0,89.2469,89.3389,89.164,89.3021,22999.0
2023-07-14 13:30:00,97.04,97.16,97.0,97.07,44252.0,89.3113,89.4217,89.2745,89.3389,44252.0
2023-07-14 14:00:00,97.09,97.21,97.03,97.05,45233.0,89.3573,89.4677,89.3021,89.3205,45233.0
2023-07-14 14:30:00,97.06,97.21,97.04,97.05,18229.0,89.3297,89.4677,89.3113,89.3205,18229.0
2023-07-14 15:00:00,97.04,97.16,97.0,97.03,12071.0,89.3113,89.4217,89.2745,89.3021,12071.0
2023-07-14 15:30:00,97.02,97.04,96.79,96.9,103043.0,89.2929,89.3113,89.0812,89.1824,103043.0
2023-07-17 09:30:00,96.97,97.38,96.79,97.3,26335.0,89.2469,89.6242,89.0812,89.5506,26335.0
2023-07-17 10:00:00,97.37,97.45,97.29,97.35,10905.0,89.615,89.6886,89.5414,89.5966,10905.0
2023-07-17 10:30:00,97.34,97.54,97.26,97.51,15029.0,89.5874,89.7715,89.5138,89.7438,15029.0
2023-07-17 11:00:00,97.5,97.57,97.46,97.52,7505.0,89.7346,89.7991,89.6978,89.7531,7505.0
2023-07-17 11:30:00,97.5,97.53,97.44,97.45,21304.0,89.7346,89.7623,89.6794,89.6886,21304.0
2023-07-17 12:00:00,97.47,97.67,97.47,97.62,18896.0,89.707,89.8911,89.707,89.8451,18896.0
2023-07-17 12:30:00,97.61,97.68,97.57,97.57,9529.0,89.8359,89.9003,89.7991,89.7991,9529.0
2023-07-17 13:00:00,97.56,97.64,97.54,97.6,14030.0,89.7899,89.8635,89.7715,89.8267,14030.0
2023-07-17 13:30:00,97.59,97.71,97.57,97.61,10284.0,89.8175,89.9279,89.7991,89.8359,10284.0
2023-07-17 14:00:00,97.61,97.67,97.54,97.65,14816.0,89.8359,89.8911,89.7715,89.8727,14816.0
2023-07-17 14:30:00,97.66,97.8,97.65,97.77,14337.0,89.8819,90.0108,89.8727,89.9831,14337.0
2023-07-17 15:00:00,97.78,97.78,97.62,97.66,19710.0,89.9923,89.9923,89.8451,89.8819,19710.0
2023-07-17 15:30:00,97.65,97.91,97.62,97.85,64390.0,89.8727,90.112,89.8451,90.0568,64390.0
2023-07-18 09:30:00,97.8,98.5,97.5,98.47,46905.0,90.0108,90.655,89.7346,90.6274,46905.0
2023-07-18 10:00:00,98.47,98.67,98.33,98.46,28488.0,90.6274,90.8115,90.4985,90.6182,28488.0
2023-07-18 10:30:00,98.44,98.53,98.23,98.27,29689.0,90.5998,90.6826,90.4065,90.4433,29689.0
2023-07-18 11:00:00,98.28,98.64,98.28,98.62,13986.0,90.4525,90.7839,90.4525,90.7654,13986.0
2023-07-18 11:30:00,98.62,98.65,98.48,98.65,82019.0,90.7654,90.7931,90.6366,90.7931,82019.0
2023-07-18 12:00:00,98.65,98.66,98.37,98.52,54755.0,90.7931,90.8023,90.5354,90.6734,54755.0
2023-07-18 12:30:00,98.51,98.55,98.31,98.31,25822.0,90.6642,90.701,90.4801,90.4801,25822.0
2023-07-18 13:00:00,98.32,98.45,98.27,98.43,60168.0,90.4893,90.609,90.4433,90.5906,60168.0
2023-07-18 13:30:00,98.44,98.63,98.44,98.53,22869.0,90.5998,90.7746,90.5998,90.6826,22869.0
2023-07-18 14:00:00,98.54,98.7,98.54,98.6,22405.0,90.6918,90.8391,90.6918,90.747,22405.0
2023-07-18 14:30:00,98.62,98.65,98.53,98.62,19393.0,90.7654,90.7931,90.6826,90.7654,19393.0
2023-07-18 15:00:00,98.61,98.61,98.4,98.41,36799.0,90.7562,90.7562,90.563,90.5722,36799.0
2023-07-18 15:30:00,98.42,98.49,98.36,98.44,177761.0,90.5814,90.6458,90.5262,90.5998,177761.0
2023-07-19 09:30:00,98.55,98.75,97.93,98.35,43496.0,90.701,90.8851,90.1304,90.5169,43496.0
2023-07-19 10:00:00,98.38,98.49,98.25,98.25,20801.0,90.5446,90.6458,90.4249,90.4249,20801.0
2023-07-19 10:30:00,98.24,98.34,98.18,98.24,19388.0,90.4157,90.5077,90.3605,90.4157,19388.0
2023-07-19 11:00:00,98.23,98.43,98.21,98.31,18523.0,90.4065,90.5906,90.3881,90.4801,18523.0
2023-07-19 11:30:00,98.33,98.53,98.33,98.45,59231.0,90.4985,90.6826,90.4985,90.609,59231.0
2023-07-19 12:00:00,98.45,98.56,98.41,98.5,18453.0,90.609,90.7102,90.5722,90.655,18453.0
2023-07-19 12:30:00,98.47,98.55,98.44,98.55,9005.0,90.6274,90.701,90.5998,90.701,9005.0
2023-07-19 13:00:00,98.57,98.84,98.55,98.77,20297.0,90.7194,90.9679,90.701,90.9035,20297.0
2023-07-19 13:30:00,98.78,98.91,98.77,98.87,11420.0,90.9127,91.0323,90.9035,90.9955,11420.0
2023-07-19 14:00:00,98.87,98.93,98.81,98.85,17573.0,90.9955,91.0508,90.9403,90.9771,17573.0
2023-07-19 14:30:00,98.87,99.07,98.84,99.06,25173.0,90.9955,91.1796,90.9679,91.1704,25173.0
2023-07-19 15:00:00,99.07,99.13,99.05,99.06,17693.0,91.1796,91.2348,91.1612,91.1704,17693.0
2023-07-19 15:30:00,99.06,99.07,98.76,98.87,122889.0,91.1704,91.1796,90.8943,90.9955,122889.0
2023-07-20 09:30:00,98.94,99.28,98.94,99.11,19059.0,91.06,91.3729,91.06,91.2164,19059.0
2023-07-20 10:00:00,99.14,99.17,98.76,98.79,23194.0,91.244,91.2716,90.8943,90.9219,23194.0
2023-07-20 10:30:00,98.78,98.84,98.67,98.82,12546.0,90.9127,90.9679,90.8115,90.9495,12546.0
2023-07-20 11:00:00,98.83,98.88,98.78,98.81,10377.0,90.9587,91.0047,90.9127,90.9403,10377.0
2023-07-20 11:30:00,98.73,98.79,98.66,98.79,7471.0,90.8667,90.9219,90.8023,90.9219,7471.0
2023-07-20 12:00:00,98.8,98.94,98.79,98.94,21917.0,90.9311,91.06,90.9219,91.06,21917.0
2023-07-20 12:30:00,98.94,98.94,98.76,98.81,12072.0,91.06,91.06,90.8943,90.9403,12072.0
2023-07-20 13:00:00,98.81,99.07,98.79,99.07,20380.0,90.9403,91.1796,90.9219,91.1796,20380.0
2023-07-20 13:30:00,99.06,99.1,98.95,98.95,22153.0,91.1704,91.2072,91.0692,91.0692,22153.0
2023-07-20 14:00:00,98.94,99.02,98.88,98.89,17560.0,91.06,91.1336,91.0047,91.0139,17560.0
2023-07-20 14:30:00,98.88,99.08,98.87,99.01,19246.0,91.0047,91.1888,90.9955,91.1244,19246.0
2023-07-20 15:00:00,99.03,99.04,98.89,98.91,21172.0,91.1428,91.152,91.0139,91.0323,21172.0
2023-07-20 15:30:00,98.92,99.04,98.88,99.01,88558.0,91.0416,91.152,91.0047,91.1244,88558.0
2023-07-21 09:30:00,98.9,98.98,98.65,98.84,31864.0,91.0231,91.0968,90.7931,90.9679,31864.0
2023-07-21 10:00:00,98.87,98.89,98.7,98.71,33090.0,90.9955,91.0139,90.8391,90.8483,33090.0
2023-07-21 10:30:00,98.7,99.11,98.7,99.07,23413.0,90.8391,91.2164,90.8391,91.1796,23413.0
2023-07-21 11:00:00,99.07,99.08,98.91,98.94,24067.0,91.1796,91.1888,91.0323,91.06,24067.0
2023-07-21 11:30:00,98.94,99.07,98.86,99.07,19869.0,91.06,91.1796,90.9863,91.1796,19869.0
2023-07-21 12:00:00,99.07,99.08,98.99,99.04,18695.0,91.1796,91.1888,91.106,91.152,18695.0
2023-07-21 12:30:00,99.03,99.11,99.01,99.1,20022.0,91.1428,91.2164,91.1244,91.2072,20022.0
2023-07-21 13:00:00,99.08,99.22,99.07,99.15,31372.0,91.1888,91.3177,91.1796,91.2532,31372.0
2023-07-21 13:30:00,99.16,99.2,99.14,99.17,17812.0,91.2624,91.2992,91.244,91.2716,17812.0
2023-07-21 14:00:00,99.18,99.22,99.16,99.21,24103.0,91.2808,91.3177,91.2624,91.3085,24103.0
2023-07-21 14:30:00,99.23,99.3,99.19,99.29,47532.0,91.3269,91.3913,91.29,91.3821,47532.0
2023-07-21 15:00:00,99.29,99.3,99.18,99.23,32177.0,91.3821,91.3913,91.2808,91.3269,32177.0
2023-07-21 15:30:00,99.23,99.26,99.12,99.12,116642.0,91.3269,91.3545,91.2256,91.2256,116642.0
2023-07-24 09:30:00,99.5,99.85,99.18,99.78,93851.0,91.5754,91.8975,91.2808,91.8331,93851.0
2023-07-24 10:00:00,99.81,99.92,99.73,99.89,60364.0,91.8607,91.9619,91.787,91.9343,60364.0
2023-07-24 10:30:00,99.87,100.19,99.85,100.1,47234.0,91.9159,92.2104,91.8975,92.1276,47234.0
2023-07-24 11:00:00,100.15,100.31,100.07,100.21,55341.0,92.1736,92.3208,92.1,92.2288,55341.0
2023-07-24 11:30:00,100.2,100.37,100.1,100.37,53326.0,92.2196,92.3761,92.1276,92.3761,53326.0
2023-07-24 12:00:00,100.36,100.49,100.3,100.42,24005.0,92.3669,92.4865,92.3116,92.4221,24005.0
2023-07-24 12:30:00,100.42,100.59,100.42,100.58,19514.0,92.4221,92.5785,92.4221,92.5693,19514.0
2023-07-24 13:00:00,100.58,100.72,100.52,100.69,21309.0,92.5693,92.6982,92.5141,92.6706,21309.0
2023-07-24 13:30:00,100.69,100.83,100.63,100.72,26901.0,92.6706,92.7994,92.6154,92.6982,26901.0
2023-07-24 14:00:00,100.73,100.81,100.5,100.69,67763.0,92.7074,92.781,92.4957,92.6706,67763.0
2023-07-24 14:30:00,100.68,100.71,100.35,100.37,33343.0,92.6614,92.689,92.3577,92.3761,33343.0
2023-07-24 15:00:00,100.38,100.45,100.15,100.19,35661.0,92.3853,92.4497,92.1736,92.2104,35661.0
2023-07-24 15:30:00,100.17,100.31,100.16,100.31,106949.0,92.192,92.3208,92.1828,92.3208,106949.0
2023-07-25 09:30:00,99.3,99.44,98.37,98.37,52423.0,92.3403,92.4705,91.4755,91.4755,52423.0
2023-07-25 10:00:00,98.34,98.41,98.1,98.25,31819.0,91.4476,91.5127,91.2244,91.3639,31819.0
2023-07-25 10:30:00,98.21,98.23,98.05,98.11,14176.0,91.3267,91.3453,91.1779,91.2337,14176.0
2023-07-25 11:00:00,98.07,98.1,97.94,98.04,13659.0,91.1965,91.2244,91.0756,91.1686,13659.0
2023-07-25 11:30:00,98.1,98.44,98.1,98.42,11586.0,91.2244,91.5406,91.2244,91.522,11586.0
2023-07-25 12:00:00,98.42,98.73,98.42,98.57,19457.0,91.522,91.8102,91.522,91.6615,19457.0
2023-07-25 12:30:00,98.65,98.72,98.6,98.68,14048.0,91.7358,91.8009,91.6893,91.7637,14048.0
2023-07-25 13:00:00,98.68,98.73,98.58,98.66,17147.0,91.7637,91.8102,91.6708,91.7451,17147.0
2023-07-25 13:30:00,98.68,98.81,98.68,98.78,14226.0,91.7637,91.8846,91.7637,91.8567,14226.0
2023-07-25 14:00:00,98.73,98.77,98.55,98.75,55020.0,91.8102,91.8474,91.6429,91.8288,55020.0
2023-07-25 14:30:00,98.75,98.85,98.48,98.59,24253.0,91.8288,91.9218,91.5778,91.6801,24253.0
2023-07-25 15:00:00,98.58,98.72,98.57,98.65,31285.0,91.6708,91.8009,91.6615,91.7358,31285.0
2023-07-25 15:30:00,98.64,98.87,98.5,98.69,180921.0,91.7265,91.9404,91.5964,91.773,180921.0
2023-07-26 09:30:00,98.34,98.49,97.9,98.25,45317.0,91.4476,91.5871,91.0384,91.3639,45317.0
2023-07-26 10:00:00,98.25,98.57,98.25,98.54,23873.0,91.3639,91.6615,91.3639,91.6336,23873.0
2023-07-26 10:30:00,98.54,98.65,98.41,98.65,25327.0,91.6336,91.7358,91.5127,91.7358,25327.0
2023-07-26 11:00:00,98.66,98.86,98.66,98.78,19600.0,91.7451,91.9311,91.7451,91.8567,19600.0
2023-07-26 11:30:00,98.76,98.79,98.6,98.73,23131.0,91.8381,91.866,91.6893,91.8102,23131.0
2023-07-26 12:00:00,98.76,98.85,98.73,98.82,19753.0,91.8381,91.9218,91.8102,91.8939,19753.0
2023-07-26 12:30:00,98.82,98.82,98.63,98.67,22961.0,91.8939,91.8939,91.7172,91.7544,22961.0
2023-07-26 13:00:00,98.63,98.63,98.42,98.44,23508.0,91.7172,91.7172,91.522,91.5406,23508.0
2023-07-26 13:30:00,98.44,98.57,98.36,98.56,13526.0,91.5406,91.6615,91.4662,91.6522,13526.0
2023-07-26 14:00:00,98.52,98.66,98.38,98.46,21844.0,91.615,91.7451,91.4848,91.5592,21844.0
2023-07-26 14:30:00,98.47,99.06,98.42,99.03,38398.0,91.5685,92.1171,91.522,92.0892,38398.0
2023-07-26 15:00:00,99.04,99.07,98.54,98.71,42310.0,92.0985,92.1264,91.6336,91.7916,42310.0
2023-07-26 15:30:00,98.7,98.82,98.52,98.59,133822.0,91.7823,91.8939,91.615,91.6801,133822.0
2023-07-27 09:30:00,99.0,99.42,98.85,99.11,56971.0,92.0613,92.4519,91.9218,92.1636,56971.0
2023-07-27 10:00:00,99.11,99.16,98.89,99.12,22904.0,92.1636,92.2101,91.959,92.1729,22904.0
2023-07-27 10:30:00,99.1,99.33,99.04,99.06,42269.0,92.1543,92.3682,92.0985,92.1171,42269.0
2023-07-27 11:00:00,99.08,99.19,99.02,99.13,28913.0,92.1357,92.238,92.0799,92.1822,28913.0
2023-07-27 11:30:00,99.12,99.2,98.97,99.12,60328.0,92.1729,92.2473,92.0334,92.1729,60328.0
2023-07-27 12:00:00,99.12,99.21,99.03,99.21,17759.0,92.1729,92.2566,92.0892,92.2566,17759.0
2023-07-27 12:30:00,99.22,99.34,99.19,99.27,16028.0,92.2659,92.3775,92.238,92.3124,16028.0
2023-07-27 13:00:00,99.3,99.36,98.86,98.87,25205.0,92.3403,92.3961,91.9311,91.9404,25205.0
2023-07-27 13:30:00,98.89,99.0,98.72,98.75,27387.0,91.959,92.0613,91.8009,91.8288,27387.0
2023-07-27 14:00:00,98.76,98.78,98.44,98.46,26053.0,91.8381,91.8567,91.5406,91.5592,26053.0
2023-07-27 14:30:00,98.44,98.45,98.24,98.25,19805.0,91.5406,91.5499,91.3546,91.3639,19805.0
2023-07-27 15:00:00,98.24,98.36,98.16,98.26,31781.0,91.3546,91.4662,91.2802,91.3732,31781.0
2023-07-27 15:30:00,98.25,98.38,98.11,98.32,102337.0,91.3639,91.4848,91.2337,91.429,102337.0
2023-07-28 09:30:00,99.11,99.37,98.63,98.85,24363.0,92.1636,92.4054,91.7172,91.9218,24363.0
2023-07-28 10:00:00,98.92,99.09,98.88,99.0,22157.0,91.9869,92.145,91.9497,92.0613,22157.0
2023-07-28 10:30:00,99.04,99.12,98.86,99.04,13351.0,92.0985,92.1729,91.9311,92.0985,13351.0
2023-07-28 11:00:00,99.01,99.19,98.99,99.13,36950.0,92.0706,92.238,92.052,92.1822,36950.0
2023-07-28 11:30:00,99.12,99.18,98.94,98.95,17002.0,92.1729,92.2287,92.0055,92.0148,17002.0
2023-07-28 12:00:00,98.92,98.95,98.84,98.93,17506.0,91.9869,92.0148,91.9125,91.9962,17506.0
2023-07-28 12:30:00,98.92,98.94,98.78,98.78,16271.0,91.9869,92.0055,91.8567,91.8567,16271.0
2023-07-28 13:00:00,98.77,98.77,98.58,98.59,10069.0,91.8474,91.8474,91.6708,91.6801,10069.0
2023-07-28 13:30:00,98.58,98.62,98.4,98.59,24039.0,91.6708,91.7079,91.5034,91.6801,24039.0
2023-07-28 14:00:00,98.59,98.64,98.54,98.6,10317.0,91.6801,91.7265,91.6336,91.6893,10317.0
2023-07-28 14:30:00,98.56,98.68,98.51,98.58,16691.0,91.6522,91.7637,91.6057,91.6708,16691.0
2023-07-28 15:00:00,98.6,98.66,98.56,98.61,20285.0,91.6893,91.7451,91.6522,91.6986,20285.0
2023-07-28 15:30:00,98.6,98.65,98.45,98.51,88415.0,91.6893,91.7358,91.5499,91.6057,88415.0
2023-07-31 09:30:00,98.88,99.66,98.65,99.65,59140.0,91.9497,92.6751,91.7358,92.6658,59140.0
2023-07-31 10:00:00,99.66,99.74,99.42,99.63,31767.0,92.6751,92.7494,92.4519,92.6472,31767.0
2023-07-31 10:30:00,99.65,99.66,99.28,99.48,34103.0,92.6658,92.6751,92.3217,92.5077,34103.0
2023-07-31 11:00:00,99.5,99.64,99.48,99.61,18962.0,92.5263,92.6565,92.5077,92.6286,18962.0
2023-07-31 11:30:00,99.59,99.59,99.3,99.35,27607.0,92.61,92.61,92.3403,92.3868,27607.0
2023-07-31 12:00:00,99.36,99.4,99.26,99.37,18526.0,92.3961,92.4333,92.3031,92.4054,18526.0
2023-07-31 12:30:00,99.37,99.38,99.31,99.33,12470.0,92.4054,92.4147,92.3496,92.3682,12470.0
2023-07-31 13:00:00,99.33,99.38,99.29,99.32,14515.0,92.3682,92.4147,92.331,92.3589,14515.0
2023-07-31 13:30:00,99.34,99.37,99.22,99.23,17543.0,92.3775,92.4054,92.2659,92.2752,17543.0
2023-07-31 14:00:00,99.21,99.28,99.15,99.19,46977.0,92.2566,92.3217,92.2008,92.238,46977.0
2023-07-31 14:30:00,99.2,99.25,99.17,99.19,21306.0,92.2473,92.2938,92.2194,92.238,21306.0
2023-07-31 15:00:00,99.19,99.21,99.12,99.16,53088.0,92.238,92.2566,92.1729,92.2101,53088.0
2023-07-31 15:30:00,99.16,99.18,99.05,99.13,267054.0,92.2101,92.2287,92.1078,92.1822,267054.0
2023-08-01 09:30:00,98.42,98.49,97.96,98.07,56331.0,91.522,91.5871,91.0942,91.1965,56331.0
2023-08-01 10:00:00,98.07,98.33,97.76,97.83,57389.0,91.1965,91.4383,90.9082,90.9733,57389.0
2023-08-01 10:30:00,97.85,97.93,97.81,97.86,19075.0,90.9919,91.0663,90.9547,91.0012,19075.0
2023-08-01 11:00:00,97.94,97.94,97.5,97.63,27488.0,91.0756,91.0756,90.6664,90.7873,27488.0
2023-08-01 11:30:00,97.62,97.63,97.4,97.45,56174.0,90.778,90.7873,90.5735,90.62,56174.0
2023-08-01 12:00:00,97.45,97.48,97.26,97.32,16696.0,90.62,90.6478,90.4433,90.4991,16696.0
2023-08-01 12:30:00,97.32,97.38,97.26,97.32,27902.0,90.4991,90.5549,90.4433,90.4991,27902.0
2023-08-01 13:00:00,97.31,97.34,97.0,97.23,83302.0,90.4898,90.5177,90.2015,90.4154,83302.0
2023-08-01 13:30:00,97.23,97.29,97.19,97.28,38436.0,90.4154,90.4712,90.3782,90.4619,38436.0
2023-08-01 14:00:00,97.27,97.39,97.2,97.27,32354.0,90.4526,90.5642,90.3875,90.4526,32354.0
2023-08-01 14:30:00,97.28,97.35,97.19,97.25,49497.0,90.4619,90.527,90.3782,90.434,49497.0
2023-08-01 15:00:00,97.24,97.32,97.21,97.31,57566.0,90.4247,90.4991,90.3968,90.4898,57566.0
2023-08-01 15:30:00,97.32,97.67,97.27,97.61,174771.0,90.4991,90.8245,90.4526,90.7687,174771.0
2023-08-02 09:30:00,96.75,97.01,96.58,96.76,46326.0,89.969,90.2108,89.8109,89.9783,46326.0
2023-08-02 10:00:00,96.78,96.86,96.59,96.63,34719.0,89.9969,90.0713,89.8202,89.8574,34719.0
2023-08-02 10:30:00,96.62,96.7,96.12,96.16,30012.0,89.8481,89.9225,89.3832,89.4204,30012.0
2023-08-02 11:00:00,96.15,96.56,96.01,96.54,46728.0,89.4111,89.7923,89.2809,89.7737,46728.0
2023-08-02 11:30:00,96.52,96.66,96.22,96.23,27920.0,89.7551,89.8853,89.4762,89.4855,27920.0
2023-08-02 12:00:00,96.26,96.31,96.09,96.18,27207.0,89.5134,89.5599,89.3553,89.439,27207.0
2023-08-02 12:30:00,96.19,96.32,96.16,96.2,14718.0,89.4483,89.5691,89.4204,89.4576,14718.0
2023-08-02 13:00:00,96.21,96.31,96.07,96.12,14218.0,89.4669,89.5599,89.3367,89.3832,14218.0
2023-08-02 13:30:00,96.12,96.21,96.08,96.12,20644.0,89.3832,89.4669,89.346,89.3832,20644.0
2023-08-02 14:00:00,96.11,96.18,96.07,96.13,28404.0,89.3739,89.439,89.3367,89.3925,28404.0
2023-08-02 14:30:00,96.13,96.29,96.13,96.23,15110.0,89.3925,89.5413,89.3925,89.4855,15110.0
2023-08-02 15:00:00,96.28,96.38,96.17,96.24,27360.0,89.532,89.6249,89.4297,89.4948,27360.0
2023-08-02 15:30:00,96.25,96.44,96.23,96.24,201126.0,89.5041,89.6807,89.4855,89.4948,201126.0
2023-08-03 09:30:00,95.91,95.99,95.31,95.65,57758.0,89.1879,89.2623,88.6299,88.9461,57758.0
2023-08-03 10:00:00,95.61,95.83,95.45,95.45,40811.0,88.9089,89.1135,88.7601,88.7601,40811.0
2023-08-03 10:30:00,95.43,95.57,95.35,95.46,35961.0,88.7415,88.8717,88.6671,88.7694,35961.0
2023-08-03 11:00:00,95.47,95.69,95.46,95.66,35522.0,88.7787,88.9833,88.7694,88.9554,35522.0
2023-08-03 11:30:00,95.7,95.97,95.69,95.84,25545.0,88.9926,89.2437,88.9833,89.1228,25545.0
2023-08-03 12:00:00,95.84,95.94,95.75,95.86,27609.0,89.1228,89.2158,89.0391,89.1414,27609.0
2023-08-03 12:30:00,95.88,95.99,95.73,95.88,28926.0,89.16,89.2623,89.0205,89.16,28926.0
2023-08-03 13:00:00,95.92,95.92,95.71,95.72,34178.0,89.1972,89.1972,89.0019,89.0112,34178.0
2023-08-03 13:30:00,95.74,95.76,95.56,95.6,30625.0,89.0298,89.0484,88.8624,88.8996,30625.0
2023-08-03 14:00:00,95.6,95.63,95.48,95.63,29824.0,88.8996,88.9275,88.788,88.9275,29824.0
2023-08-03 14:30:00,95.6,95.6,95.41,95.52,30833.0,88.8996,88.8996,88.7229,88.8252,30833.0
2023-08-03 15:00:00,95.52,95.56,95.42,95.48,28955.0,88.8252,88.8624,88.7322,88.788,28955.0
2023-08-03 15:30:00,95.48,95.65,95.44,95.61,135915.0,88.788,88.9461,88.7508,88.9089,135915.0
2023-08-04 09:30:00,95.63,96.23,95.37,96.05,37157.0,88.9275,89.4855,88.6857,89.3181,37157.0
2023-08-04 10:00:00,96.03,96.47,95.65,96.47,27339.0,89.2995,89.7086,88.9461,89.7086,27339.0
2023-08-04 10:30:00,96.48,96.6,96.26,96.3,23847.0,89.7179,89.8295,89.5134,89.5506,23847.0
2023-08-04 11:00:00,96.32,96.38,96.15,96.37,16929.0,89.5691,89.6249,89.4111,89.6156,16929.0
2023-08-04 11:30:00,96.42,96.57,96.34,96.55,17181.0,89.6621,89.8016,89.5877,89.783,17181.0
2023-08-04 12:00:00,96.57,96.62,96.41,96.56,19875.0,89.8016,89.8481,89.6528,89.7923,19875.0
2023-08-04 12:30:00,96.56,96.75,96.53,96.75,10348.0,89.7923,89.969,89.7644,89.969,10348.0
2023-08-04 13:00:00,96.75,96.76,96.49,96.5,19553.0,89.969,89.9783,89.7272,89.7365,19553.0
2023-08-04 13:30:00,96.5,96.54,96.42,96.43,18505.0,89.7365,89.7737,89.6621,89.6714,18505.0
2023-08-04 14:00:00,96.42,96.42,95.92,96.01,37920.0,89.6621,89.6621,89.1972,89.2809,37920.0
2023-08-04 14:30:00,96.01,96.04,95.74,95.79,22608.0,89.2809,89.3088,89.0298,89.0763,22608.0
2023-08-04 15:00:00,95.76,95.85,95.6,95.74,21713.0,89.0484,89.1321,88.8996,89.0298,21713.0
2023-08-04 15:30:00,95.76,95.82,95.58,95.82,131043.0,89.0484,89.1042,88.881,89.1042,131043.0
2023-08-07 09:30:00,96.19,96.59,96.19,96.27,8321.0,89.4483,89.8202,89.4483,89.5227,8321.0
2023-08-07 10:00:00,96.3,96.55,96.22,96.41,14545.0,89.5506,89.783,89.4762,89.6528,14545.0
2023-08-07 10:30:00,96.38,96.55,96.37,96.54,14354.0,89.6249,89.783,89.6156,89.7737,14354.0
2023-08-07 11:00:00,96.53,96.56,96.48,96.54,12869.0,89.7644,89.7923,89.7179,89.7737,12869.0
2023-08-07 11:30:00,96.52,96.55,96.44,96.55,16247.0,89.7551,89.783,89.6807,89.783,16247.0
2023-08-07 12:00:00,96.54,96.54,96.3,96.36,11572.0,89.7737,89.7737,89.5506,89.6063,11572.0
2023-08-07 12:30:00,96.37,96.44,96.3,96.36,10592.0,89.6156,89.6807,89.5506,89.6063,10592.0
2023-08-07 13:00:00,96.38,96.38,96.27,96.27,4386.0,89.6249,89.6249,89.5227,89.5227,4386.0
2023-08-07 13:30:00,96.28,96.33,96.22,96.33,8896.0,89.532,89.5784,89.4762,89.5784,8896.0
2023-08-07 14:00:00,96.37,96.38,96.2,96.2,5716.0,89.6156,89.6249,89.4576,89.4576,5716.0
2023-08-07 14:30:00,96.2,96.27,96.2,96.23,8893.0,89.4576,89.5227,89.4576,89.4855,8893.0
2023-08-07 15:00:00,96.26,96.27,96.17,96.19,11075.0,89.5134,89.5227,89.4297,89.4483,11075.0
2023-08-07 15:30:00,96.2,96.36,96.19,96.33,43490.0,89.4576,89.6063,89.4483,89.5784,43490.0
2023-08-08 09:30:00,94.62,94.78,94.09,94.15,61221.0,87.9883,88.1371,87.4954,87.5512,61221.0
2023-08-08 10:00:00,94.09,94.4,94.09,94.4,24461.0,87.4954,87.7837,87.4954,87.7837,24461.0
2023-08-08 10:30:00,94.4,94.52,94.26,94.49,26314.0,87.7837,87.8953,87.6535,87.8674,26314.0
2023-08-08 11:00:00,94.48,94.54,94.35,94.43,22390.0,87.8581,87.9139,87.7372,87.8116,22390.0
2023-08-08 11:30:00,94.43,94.58,94.41,94.43,37088.0,87.8116,87.9511,87.793,87.8116,37088.0
2023-08-08 12:00:00,94.41,94.66,94.4,94.63,16092.0,87.793,88.0255,87.7837,87.9976,16092.0
2023-08-08 12:30:00,94.63,94.72,94.58,94.6,9332.0,87.9976,88.0813,87.9511,87.9697,9332.0
2023-08-08 13:00:00,94.59,94.68,94.53,94.68,25699.0,87.9604,88.0441,87.9046,88.0441,25699.0
2023-08-08 13:30:00,94.72,94.81,94.62,94.79,10394.0,88.0813,88.165,87.9883,88.1464,10394.0
2023-08-08 14:00:00,94.8,94.9,94.72,94.86,31818.0,88.1557,88.2487,88.0813,88.2115,31818.0
2023-08-08 14:30:00,94.88,95.07,94.83,95.04,16168.0,88.2301,88.4068,88.1836,88.3789,16168.0
2023-08-08 15:00:00,95.03,95.15,94.99,95.13,25775.0,88.3696,88.4812,88.3324,88.4626,25775.0
2023-08-08 15:30:00,95.14,95.29,95.01,95.01,280817.0,88.4719,88.6113,88.351,88.351,280817.0
2023-08-09 09:30:00,95.01,95.07,94.59,94.82,31757.0,88.351,88.4068,87.9604,88.1743,31757.0
2023-08-09 10:00:00,94.83,95.01,94.79,94.89,18895.0,88.1836,88.351,88.1464,88.2394,18895.0
2023-08-09 10:30:00,94.92,95.2,94.88,94.99,14034.0,88.2673,88.5276,88.2301,88.3324,14034.0
2023-08-09 11:00:00,95.0,95.01,94.59,94.65,9211.0,88.3417,88.351,87.9604,88.0162,9211.0
2023-08-09 11:30:00,94.64,94.77,94.59,94.7,21872.0,88.0069,88.1278,87.9604,88.0627,21872.0
2023-08-09 12:00:00,94.72,94.86,94.62,94.7,13327.0,88.0813,88.2115,87.9883,88.0627,13327.0
2023-08-09 12:30:00,94.7,94.86,94.69,94.83,12549.0,88.0627,88.2115,88.0534,88.1836,12549.0
2023-08-09 13:00:00,94.83,94.96,94.83,94.87,9589.0,88.1836,88.3045,88.1836,88.2208,9589.0
2023-08-09 13:30:00,94.86,94.92,94.86,94.91,5333.0,88.2115,88.2673,88.2115,88.258,5333.0
2023-08-09 14:00:00,94.91,95.04,94.89,95.02,11657.0,88.258,88.3789,88.2394,88.3603,11657.0
2023-08-09 14:30:00,95.03,95.09,94.98,94.98,6650.0,88.3696,88.4254,88.3231,88.3231,6650.0
2023-08-09 15:00:00,94.98,95.11,94.94,95.11,15099.0,88.3231,88.444,88.2859,88.444,15099.0
2023-08-09 15:30:00,95.1,95.17,94.95,94.97,121343.0,88.4347,88.4998,88.2952,88.3138,121343.0
2023-08-10 09:30:00,95.52,96.28,95.52,96.18,29099.0,88.8252,89.532,88.8252,89.439,29099.0
2023-08-10 10:00:00,96.17,96.25,96.01,96.1,17368.0,89.4297,89.5041,89.2809,89.3646,17368.0
2023-08-10 10:30:00,96.1,96.12,95.7,95.87,21667.0,89.3646,89.3832,88.9926,89.1507,21667.0
2023-08-10 11:00:00,95.82,95.82,95.57,95.62,13488.0,89.1042,89.1042,88.8717,88.9182,13488.0
2023-08-10 11:30:00,95.6,95.68,95.4,95.6,12000.0,88.8996,88.974,88.7136,88.8996,12000.0
2023-08-10 12:00:00,95.6,95.66,95.43,95.49,16407.0,88.8996,88.9554,88.7415,88.7973,16407.0
2023-08-10 12:30:00,95.52,95.65,95.31,95.35,11625.0,88.8252,88.9461,88.6299,88.6671,11625.0
2023-08-10 13:00:00,95.32,95.46,95.29,95.32,37586.0,88.6392,88.7694,88.6113,88.6392,37586.0
2023-08-10 13:30:00,95.3,95.3,95.03,95.11,31325.0,88.6206,88.6206,88.3696,88.444,31325.0
2023-08-10 14:00:00,95.1,95.36,95.09,95.28,20090.0,88.4347,88.6764,88.4254,88.602,20090.0
2023-08-10 14:30:00,95.28,95.45,95.18,95.42,11827.0,88.602,88.7601,88.509,88.7322,11827.0
2023-08-10 15:00:00,95.39,95.39,95.18,95.18,22421.0,88.7043,88.7043,88.509,88.509,22421.0
2023-08-10 15:30:00,95.19,95.19,94.97,94.99,96227.0,88.5183,88.5183,88.3138,88.3324,96227.0
2023-08-11 09:30:00,94.8,95.17,94.58,94.95,17682.0,88.1557,88.4998,87.9511,88.2952,17682.0
2023-08-11 10:00:00,95.03,95.34,94.98,95.23,12796.0,88.3696,88.6578,88.3231,88.5555,12796.0
2023-08-11 10:30:00,95.26,95.34,95.14,95.19,7544.0,88.5834,88.6578,88.4719,88.5183,7544.0
2023-08-11 11:00:00,95.21,95.38,95.03,95.06,21735.0,88.5369,88.695,88.3696,88.3975,21735.0
2023-08-11 11:30:00,95.08,95.24,94.9,95.07,44706.0,88.4161,88.5648,88.2487,88.4068,44706.0
2023-08-11 12:00:00,95.1,95.2,95.03,95.11,10540.0,88.4347,88.5276,88.3696,88.444,10540.0
2023-08-11 12:30:00,95.15,95.16,95.04,95.06,3993.0,88.4812,88.4905,88.3789,88.3975,3993.0
2023-08-11 13:00:00,95.07,95.14,94.98,95.12,7362.0,88.4068,88.4719,88.3231,88.4533,7362.0
2023-08-11 13:30:00,95.14,95.16,94.95,95.01,7824.0,88.4719,88.4905,88.2952,88.351,7824.0
2023-08-11 14:00:00,95.01,95.07,94.93,95.0,12746.0,88.351,88.4068,88.2766,88.3417,12746.0
2023-08-11 14:30:00,95.0,95.06,94.97,95.05,13105.0,88.3417,88.3975,88.3138,88.3882,13105.0
2023-08-11 15:00:00,95.03,95.1,94.96,95.08,8675.0,88.3696,88.4347,88.3045,88.4161,8675.0
2023-08-11 15:30:00,95.06,95.09,94.77,94.92,128598.0,88.3975,88.4254,88.1278,88.2673,128598.0
2023-08-14 09:30:00,94.5,94.68,94.11,94.22,35397.0,87.8767,88.0441,87.514,87.6163,35397.0
2023-08-14 10:00:00,94.24,94.51,94.2,94.44,8302.0,87.6349,87.886,87.5977,87.8209,8302.0
2023-08-14 10:30:00,94.44,94.69,94.43,94.58,55507.0,87.8209,88.0534,87.8116,87.9511,55507.0
2023-08-14 11:00:00,94.59,94.59,94.39,94.54,10880.0,87.9604,87.9604,87.7744,87.9139,10880.0
2023-08-14 11:30:00,94.55,94.6,94.5,94.5,9939.0,87.9232,87.9697,87.8767,87.8767,9939.0
2023-08-14 12:00:00,94.5,94.56,94.3,94.35,12648.0,87.8767,87.9325,87.6907,87.7372,12648.0
2023-08-14 12:30:00,94.34,94.45,94.32,94.4,11513.0,87.7279,87.8302,87.7093,87.7837,11513.0
2023-08-14 13:00:00,94.4,94.44,94.29,94.33,9641.0,87.7837,87.8209,87.6814,87.7186,9641.0
2023-08-14 13:30:00,94.35,94.38,94.1,94.17,13318.0,87.7372,87.7651,87.5047,87.5698,13318.0
2023-08-14 14:00:00,94.17,94.17,93.93,93.93,20595.0,87.5698,87.5698,87.3467,87.3467,20595.0
2023-08-14 14:30:00,93.96,93.96,93.8,93.85,28242.0,87.3746,87.3746,87.2258,87.2723,28242.0
2023-08-14 15:00:00,93.84,94.15,93.82,94.08,21674.0,87.263,87.5512,87.2444,87.4861,21674.0
2023-08-14 15:30:00,94.11,94.29,94.07,94.26,131261.0,87.514,87.6814,87.4768,87.6535,131261.0
2023-08-15 09:30:00,93.65,93.81,92.81,92.95,50946.0,87.0863,87.2351,86.3052,86.4353,50946.0
2023-08-15 10:00:00,92.86,92.87,92.4,92.61,33920.0,86.3517,86.361,85.9239,86.1192,33920.0
2023-08-15 10:30:00,92.63,92.78,92.53,92.54,31882.0,86.1378,86.2773,86.0448,86.0541,31882.0
2023-08-15 11:00:00,92.53,92.82,92.53,92.69,19968.0,86.0448,86.3145,86.0448,86.1936,19968.0
2023-08-15 11:30:00,92.76,92.79,92.52,92.53,19240.0,86.2587,86.2866,86.0355,86.0448,19240.0
2023-08-15 12:00:00,92.54,92.55,92.18,92.25,24764.0,86.0541,86.0634,85.7193,85.7844,24764.0
2023-08-15 12:30:00,92.23,92.23,91.83,92.03,30509.0,85.7658,85.7658,85.3938,85.5798,30509.0
2023-08-15 13:00:00,92.03,92.05,91.86,91.94,30548.0,85.5798,85.5984,85.4217,85.4961,30548.0
2023-08-15 13:30:00,91.92,92.04,91.88,91.98,30564.0,85.4775,85.5891,85.4403,85.5333,30564.0
2023-08-15 14:00:00,91.98,92.02,91.91,91.95,16568.0,85.5333,85.5705,85.4682,85.5054,16568.0
2023-08-15 14:30:00,91.95,92.08,91.92,91.94,22649.0,85.5054,85.6263,85.4775,85.4961,22649.0
2023-08-15 15:00:00,91.97,92.06,91.86,91.87,27712.0,85.524,85.6077,85.4217,85.431,27712.0
2023-08-15 15:30:00,91.87,91.98,91.78,91.91,174361.0,85.431,85.5333,85.3473,85.4682,174361.0
2023-08-16 09:30:00,91.64,92.18,91.56,91.88,56589.0,85.2172,85.7193,85.1428,85.4403,56589.0
2023-08-16 10:00:00,91.84,91.85,91.44,91.47,17910.0,85.4031,85.4124,85.0312,85.0591,17910.0
2023-08-16 10:30:00,91.45,91.47,91.2,91.29,9399.0,85.0405,85.0591,84.808,84.8917,9399.0
2023-08-16 11:00:00,91.26,91.49,91.25,91.46,13604.0,84.8638,85.0777,84.8545,85.0498,13604.0
2023-08-16 11:30:00,91.49,91.58,91.31,91.32,10829.0,85.0777,85.1614,84.9103,84.9196,10829.0
2023-08-16 12:00:00,91.34,91.41,91.23,91.27,18454.0,84.9382,85.0033,84.8359,84.8731,18454.0
2023-08-16 12:30:00,91.27,91.39,91.26,91.3,13740.0,84.8731,84.9847,84.8638,84.901,13740.0
2023-08-16 13:00:00,91.28,91.3,91.1,91.19,17942.0,84.8824,84.901,84.715,84.7987,17942.0
2023-08-16 13:30:00,91.17,91.28,91.08,91.26,12383.0,84.7801,84.8824,84.6964,84.8638,12383.0
2023-08-16 14:00:00,91.23,91.34,91.07,91.28,30040.0,84.8359,84.9382,84.6871,84.8824,30040.0
2023-08-16 14:30:00,91.3,91.35,91.17,91.2,20437.0,84.901,84.9475,84.7801,84.808,20437.0
2023-08-16 15:00:00,91.21,91.21,90.95,90.99,47736.0,84.8173,84.8173,84.5755,84.6127,47736.0
2023-08-16 15:30:00,90.99,91.23,90.97,91.15,147137.0,84.6127,84.8359,84.5941,84.7615,147137.0
2023-08-17 09:30:00,91.77,93.06,91.44,91.53,249698.0,85.338,86.5376,85.0312,85.1149,249698.0
2023-08-17 10:00:00,91.5,91.85,91.46,91.66,31248.0,85.087,85.4124,85.0498,85.2358,31248.0
2023-08-17 10:30:00,91.67,91.72,91.45,91.45,15577.0,85.2451,85.2916,85.0405,85.0405,15577.0
2023-08-17 11:00:00,91.46,91.49,91.25,91.28,22204.0,85.0498,85.0777,84.8545,84.8824,22204.0
2023-08-17 11:30:00,91.26,91.28,91.0,91.07,19056.0,84.8638,84.8824,84.622,84.6871,19056.0
2023-08-17 12:00:00,91.07,91.22,91.05,91.18,10771.0,84.6871,84.8266,84.6685,84.7894,10771.0
2023-08-17 12:30:00,91.21,91.22,91.07,91.21,12669.0,84.8173,84.8266,84.6871,84.8173,12669.0
2023-08-17 13:00:00,91.22,91.22,91.05,91.05,18564.0,84.8266,84.8266,84.6685,84.6685,18564.0
2023-08-17 13:30:00,91.04,91.04,90.94,91.02,25489.0,84.6592,84.6592,84.5662,84.6406,25489.0
2023-08-17 14:00:00,90.97,90.99,90.76,90.79,18191.0,84.5941,84.6127,84.3988,84.4267,18191.0
2023-08-17 14:30:00,90.76,90.89,90.7,90.72,25572.0,84.3988,84.5197,84.343,84.3616,25572.0
2023-08-17 15:00:00,90.7,90.77,90.54,90.77,25249.0,84.343,84.4081,84.1943,84.4081,25249.0
2023-08-17 15:30:00,90.78,90.84,90.44,90.44,260561.0,84.4174,84.4732,84.1013,84.1013,260561.0
2023-08-18 09:30:00,90.07,90.29,89.8,90.03,43290.0,83.7572,83.9618,83.5061,83.72,43290.0
2023-08-18 10:00:00,90.01,90.12,89.7,89.76,27153.0,83.7014,83.8037,83.4131,83.4689,27153.0
2023-08-18 10:30:00,89.75,89.83,89.58,89.82,41612.0,83.4596,83.534,83.3015,83.5247,41612.0
2023-08-18 11:00:00,89.83,90.09,89.82,89.96,22417.0,83.534,83.7758,83.5247,83.6549,22417.0
2023-08-18 11:30:00,89.96,90.03,89.81,89.94,18953.0,83.6549,83.72,83.5154,83.6363,18953.0
2023-08-18 12:00:00,89.93,89.98,89.89,89.95,14316.0,83.627,83.6735,83.5898,83.6456,14316.0
2023-08-18 12:30:00,89.89,90.09,89.89,90.01,61029.0,83.5898,83.7758,83.5898,83.7014,61029.0
2023-08-18 13:00:00,90.0,90.04,89.88,89.96,13207.0,83.6921,83.7293,83.5805,83.6549,13207.0
2023-08-18 13:30:00,89.97,90.08,89.92,90.05,13426.0,83.6642,83.7665,83.6177,83.7386,13426.0
2023-08-18 14:00:00,90.04,90.1,89.91,89.96,21367.0,83.7293,83.7851,83.6084,83.6549,21367.0
2023-08-18 14:30:00,89.97,90.05,89.92,89.93,37336.0,83.6642,83.7386,83.6177,83.627,37336.0
2023-08-18 15:00:00,89.92,90.0,89.88,89.97,39076.0,83.6177,83.6921,83.5805,83.6642,39076.0
2023-08-18 15:30:00,89.98,90.11,89.67,89.73,183094.0,83.6735,83.7944,83.3852,83.441,183094.0
2023-08-21 09:30:00,90.02,90.25,89.66,89.86,33069.0,83.7107,83.9246,83.3759,83.5619,33069.0
2023-08-21 10:00:00,89.88,89.88,89.36,89.43,18486.0,83.5805,83.5805,83.097,83.1621,18486.0
2023-08-21 10:30:00,89.42,89.56,89.27,89.54,25696.0,83.1528,83.2829,83.0133,83.2643,25696.0
2023-08-21 11:00:00,89.52,89.63,89.37,89.39,24630.0,83.2457,83.348,83.1063,83.1249,24630.0
2023-08-21 11:30:00,89.39,89.64,89.39,89.64,18575.0,83.1249,83.3573,83.1249,83.3573,18575.0
2023-08-21 12:00:00,89.62,89.9,89.62,89.89,29321.0,83.3387,83.5991,83.3387,83.5898,29321.0
2023-08-21 12:30:00,89.88,89.95,89.82,89.88,35684.0,83.5805,83.6456,83.5247,83.5805,35684.0
2023-08-21 13:00:00,89.88,90.12,89.88,90.09,20597.0,83.5805,83.8037,83.5805,83.7758,20597.0
2023-08-21 13:30:00,90.1,90.2,90.03,90.16,34515.0,83.7851,83.8781,83.72,83.8409,34515.0
2023-08-21 14:00:00,90.17,90.21,90.03,90.06,19794.0,83.8502,83.8874,83.72,83.7479,19794.0
2023-08-21 14:30:00,90.07,90.1,89.93,89.96,12712.0,83.7572,83.7851,83.627,83.6549,12712.0
2023-08-21 15:00:00,89.97,90.11,89.97,90.09,26443.0,83.6642,83.7944,83.6642,83.7758,26443.0
2023-08-21 15:30:00,90.09,90.09,89.52,89.54,384246.0,83.7758,83.7758,83.2457,83.2643,384246.0
2023-08-22 09:30:00,89.68,89.73,88.86,88.94,30708.0,83.3945,83.441,82.632,82.7064,30708.0
2023-08-22 10:00:00,88.89,89.2,88.87,89.0,11124.0,82.6599,82.9482,82.6413,82.7622,11124.0
2023-08-22 10:30:00,89.01,89.01,88.68,88.79,20158.0,82.7715,82.7715,82.4646,82.5669,20158.0
2023-08-22 11:00:00,88.8,88.89,88.67,88.82,34948.0,82.5762,82.6599,82.4553,82.5948,34948.0
2023-08-22 11:30:00,88.82,88.87,88.67,88.73,23809.0,82.5948,82.6413,82.4553,82.5111,23809.0
2023-08-22 12:00:00,88.73,88.8,88.65,88.79,18766.0,82.5111,82.5762,82.4367,82.5669,18766.0
2023-08-22 12:30:00,88.78,88.88,88.67,88.75,16054.0,82.5576,82.6506,82.4553,82.5297,16054.0
2023-08-22 13:00:00,88.7,88.7,88.37,88.49,34107.0,82.4832,82.4832,82.1763,82.2879,34107.0
2023-08-22 13:30:00,88.5,88.54,88.42,88.48,15776.0,82.2972,82.3344,82.2228,82.2786,15776.0
2023-08-22 14:00:00,88.48,88.7,88.46,88.67,27787.0,82.2786,82.4832,82.26,82.4553,27787.0
2023-08-22 14:30:00,88.67,88.75,88.47,88.54,28073.0,82.4553,82.5297,82.2693,82.3344,28073.0
2023-08-22 15:00:00,88.54,88.6,88.38,88.41,33336.0,82.3344,82.3902,82.1856,82.2135,33336.0
2023-08-22 15:30:00,88.42,88.45,88.25,88.29,274660.0,82.2228,82.2507,82.0648,82.102,274660.0
2023-08-23 09:30:00,88.41,88.96,88.13,88.88,35087.0,82.2135,82.725,81.9532,82.6506,35087.0
2023-08-23 10:00:00,88.86,89.18,88.82,89.12,28795.0,82.632,82.9296,82.5948,82.8738,28795.0
2023-08-23 10:30:00,89.08,89.12,88.96,89.09,17977.0,82.8366,82.8738,82.725,82.8459,17977.0
2023-08-23 11:00:00,89.11,89.18,89.05,89.17,26060.0,82.8645,82.9296,82.8087,82.9203,26060.0
2023-08-23 11:30:00,89.17,89.18,89.0,89.06,29054.0,82.9203,82.9296,82.7622,82.818,29054.0
2023-08-23 12:00:00,89.01,89.25,88.98,89.23,23302.0,82.7715,82.9947,82.7436,82.9761,23302.0
2023-08-23 12:30:00,89.22,89.38,89.16,89.23,16385.0,82.9668,83.1156,82.911,82.9761,16385.0
2023-08-23 13:00:00,89.24,89.4,89.22,89.33,11614.0,82.9854,83.1342,82.9668,83.0691,11614.0
2023-08-23 13:30:00,89.33,89.45,89.33,89.34,15748.0,83.0691,83.1807,83.0691,83.0784,15748.0
2023-08-23 14:00:00,89.34,89.38,89.17,89.26,48051.0,83.0784,83.1156,82.9203,83.004,48051.0
2023-08-23 14:30:00,89.26,89.31,89.19,89.25,30227.0,83.004,83.0505,82.9389,82.9947,30227.0
2023-08-23 15:00:00,89.26,89.35,89.17,89.19,48759.0,83.004,83.0877,82.9203,82.9389,48759.0
2023-08-23 15:30:00,89.18,89.28,88.77,88.83,319756.0,82.9296,83.0226,82.5483,82.6041,319756.0
2023-08-24 09:30:00,89.3,90.61,88.95,90.2,180115.0,83.0412,84.2594,82.7157,83.8781,180115.0
2023-08-24 10:00:00,90.23,90.59,89.92,89.92,76774.0,83.906,84.2408,83.6177,83.6177,76774.0
2023-08-24 10:30:00,89.9,90.35,89.85,90.35,24468.0,83.5991,84.0176,83.5526,84.0176,24468.0
2023-08-24 11:00:00,90.34,90.36,90.06,90.13,50291.0,84.0083,84.0269,83.7479,83.813,50291.0
2023-08-24 11:30:00,90.12,90.12,89.84,89.84,30138.0,83.8037,83.8037,83.5433,83.5433,30138.0
2023-08-24 12:00:00,89.84,90.22,89.83,90.17,17617.0,83.5433,83.8967,83.534,83.8502,17617.0
2023-08-24 12:30:00,90.16,90.27,90.02,90.04,25795.0,83.8409,83.9432,83.7107,83.7293,25795.0
2023-08-24 13:00:00,90.1,90.15,89.93,90.01,21382.0,83.7851,83.8316,83.627,83.7014,21382.0
2023-08-24 13:30:00,90.02,90.11,89.92,90.11,22430.0,83.7107,83.7944,83.6177,83.7944,22430.0
2023-08-24 14:00:00,90.15,90.26,90.01,90.03,41062.0,83.8316,83.9339,83.7014,83.72,41062.0
2023-08-24 14:30:00,90.04,90.12,89.94,89.96,31201.0,83.7293,83.8037,83.6363,83.6549,31201.0
2023-08-24 15:00:00,89.97,90.09,89.9,90.0,31369.0,83.6642,83.7758,83.5991,83.6921,31369.0
2023-08-24 15:30:00,90.0,90.36,89.9,90.3,211459.0,83.6921,84.0269,83.5991,83.9711,211459.0
2023-08-25 09:30:00,90.32,91.23,89.5,89.69,109510.0,83.9897,84.8359,83.2271,83.4038,109510.0
2023-08-25 10:00:00,89.67,90.21,89.28,89.41,59779.0,83.3852,83.8874,83.0226,83.1435,59779.0
2023-08-25 10:30:00,89.36,89.37,88.51,88.53,39081.0,83.097,83.1063,82.3065,82.3251,39081.0
2023-08-25 11:00:00,88.59,88.96,88.54,88.96,63441.0,82.3809,82.725,82.3344,82.725,63441.0
2023-08-25 11:30:00,88.94,89.08,88.63,88.71,52793.0,82.7064,82.8366,82.4181,82.4925,52793.0
2023-08-25 12:00:00,88.72,89.01,88.7,88.96,42086.0,82.5018,82.7715,82.4832,82.725,42086.0
2023-08-25 12:30:00,88.94,88.98,88.76,88.91,29667.0,82.7064,82.7436,82.539,82.6785,29667.0
2023-08-25 13:00:00,88.92,88.92,88.64,88.68,32329.0,82.6878,82.6878,82.4274,82.4646,32329.0
2023-08-25 13:30:00,88.67,88.75,88.49,88.74,61396.0,82.4553,82.5297,82.2879,82.5204,61396.0
2023-08-25 14:00:00,88.76,89.2,88.73,89.13,124383.0,82.539,82.9482,82.5111,82.8831,124383.0
2023-08-25 14:30:00,89.15,89.31,89.12,89.22,43160.0,82.9017,83.0505,82.8738,82.9668,43160.0
2023-08-25 15:00:00,89.23,89.27,88.99,89.05,57309.0,82.9761,83.0133,82.7529,82.8087,57309.0
2023-08-25 15:30:00,89.04,89.18,88.92,89.0,134748.0,82.7994,82.9296,82.6878,82.7622,134748.0
2023-08-28 09:30:00,89.12,89.8,88.8,89.7,56953.0,82.8738,83.5061,82.5762,83.4131,56953.0
2023-08-28 10:00:00,89.68,89.68,89.45,89.6,26721.0,83.3945,83.3945,83.1807,83.3201,26721.0
2023-08-28 10:30:00,89.59,89.72,89.43,89.61,39346.0,83.3108,83.4317,83.1621,83.3294,39346.0
2023-08-28 11:00:00,89.6,89.6,89.29,89.31,16873.0,83.3201,83.3201,83.0319,83.0505,16873.0
2023-08-28 11:30:00,89.32,89.56,89.32,89.38,24410.0,83.0598,83.2829,83.0598,83.1156,24410.0
2023-08-28 12:00:00,89.41,89.48,89.3,89.47,17972.0,83.1435,83.2085,83.0412,83.1993,17972.0
2023-08-28 12:30:00,89.47,89.58,89.43,89.55,15748.0,83.1993,83.3015,83.1621,83.2736,15748.0
2023-08-28 13:00:00,89.56,89.65,89.43,89.5,34141.0,83.2829,83.3666,83.1621,83.2271,34141.0
2023-08-28 13:30:00,89.52,89.55,89.35,89.38,18863.0,83.2457,83.2736,83.0877,83.1156,18863.0
2023-08-28 14:00:00,89.36,89.43,89.32,89.42,15032.0,83.097,83.1621,83.0598,83.1528,15032.0
2023-08-28 14:30:00,89.45,89.58,89.42,89.51,20223.0,83.1807,83.3015,83.1528,83.2364,20223.0
2023-08-28 15:00:00,89.52,89.54,89.41,89.43,45006.0,83.2457,83.2643,83.1435,83.1621,45006.0
2023-08-28 15:30:00,89.43,89.71,89.4,89.66,134143.0,83.1621,83.4224,83.1342,83.3759,134143.0
2023-08-29 09:30:00,89.58,89.87,89.33,89.66,63946.0,83.3015,83.5712,83.0691,83.3759,63946.0
2023-08-29 10:00:00,89.65,90.17,89.65,90.06,76146.0,83.3666,83.8502,83.3666,83.7479,76146.0
2023-08-29 10:30:00,90.08,90.13,89.77,89.89,55672.0,83.7665,83.813,83.4782,83.5898,55672.0
2023-08-29 11:00:00,89.91,90.0,89.75,89.95,64541.0,83.6084,83.6921,83.4596,83.6456,64541.0
2023-08-29 11:30:00,89.95,90.07,89.93,89.94,30353.0,83.6456,83.7572,83.627,83.6363,30353.0
2023-08-29 12:00:00,89.93,90.17,89.86,90.12,29871.0,83.627,83.8502,83.5619,83.8037,29871.0
2023-08-29 12:30:00,90.12,90.26,90.03,90.24,45035.0,83.8037,83.9339,83.72,83.9153,45035.0
2023-08-29 13:00:00,90.21,90.43,90.2,90.35,29527.0,83.8874,84.092,83.8781,84.0176,29527.0
2023-08-29 13:30:00,90.37,90.52,90.32,90.44,34589.0,84.0362,84.1757,83.9897,84.1013,34589.0
2023-08-29 14:00:00,90.44,90.51,90.37,90.45,39607.0,84.1013,84.1664,84.0362,84.1106,39607.0
2023-08-29 14:30:00,90.46,90.64,90.45,90.52,33902.0,84.1199,84.2872,84.1106,84.1757,33902.0
2023-08-29 15:00:00,90.51,90.52,90.36,90.38,74789.0,84.1664,84.1757,84.0269,84.0455,74789.0
2023-08-29 15:30:00,90.37,90.46,90.3,90.42,132385.0,84.0362,84.1199,83.9711,84.0827,132385.0
2023-08-30 09:30:00,90.78,91.25,90.77,91.16,40043.0,84.4174,84.8545,84.4081,84.7708,40043.0
2023-08-30 10:00:00,91.14,91.23,90.67,90.73,29909.0,84.7522,84.8359,84.3151,84.3709,29909.0
2023-08-30 10:30:00,90.71,91.05,90.71,91.01,20360.0,84.3523,84.6685,84.3523,84.6313,20360.0
2023-08-30 11:00:00,90.96,91.1,90.82,91.01,24528.0,84.5848,84.715,84.4546,84.6313,24528.0
2023-08-30 11:30:00,91.01,91.17,90.98,91.14,17666.0,84.6313,84.7801,84.6034,84.7522,17666.0
2023-08-30 12:00:00,91.13,91.16,91.02,91.09,8395.0,84.7429,84.7708,84.6406,84.7057,8395.0
2023-08-30 12:30:00,91.11,91.19,91.06,91.08,10786.0,84.7243,84.7987,84.6778,84.6964,10786.0
2023-08-30 13:00:00,91.06,91.14,91.02,91.05,20347.0,84.6778,84.7522,84.6406,84.6685,20347.0
2023-08-30 13:30:00,91.08,91.14,90.78,90.88,22952.0,84.6964,84.7522,84.4174,84.5104,22952.0
2023-08-30 14:00:00,90.89,90.9,90.71,90.76,10973.0,84.5197,84.529,84.3523,84.3988,10973.0
2023-08-30 14:30:00,90.74,90.9,90.74,90.89,7960.0,84.3802,84.529,84.3802,84.5197,7960.0
2023-08-30 15:00:00,90.94,90.95,90.73,90.73,70918.0,84.5662,84.5755,84.3709,84.3709,70918.0
2023-08-30 15:30:00,90.74,90.86,90.7,90.85,95998.0,84.3802,84.4918,84.343,84.4825,95998.0
2023-08-31 09:30:00,90.86,91.41,90.86,91.11,29288.0,84.4918,85.0033,84.4918,84.7243,29288.0
2023-08-31 10:00:00,91.1,91.19,90.77,90.83,15806.0,84.715,84.7987,84.4081,84.4639,15806.0
2023-08-31 10:30:00,90.84,90.86,90.65,90.84,17087.0,84.4732,84.4918,84.2965,84.4732,17087.0
2023-08-31 11:00:00,90.81,90.82,90.45,90.5,25464.0,84.4453,84.4546,84.1106,84.1571,25464.0
2023-08-31 11:30:00,90.46,90.47,90.3,90.42,25189.0,84.1199,84.1292,83.9711,84.0827,25189.0
2023-08-31 12:00:00,90.41,90.51,90.17,90.25,17512.0,84.0734,84.1664,83.8502,83.9246,17512.0
2023-08-31 12:30:00,90.25,90.3,90.1,90.13,16828.0,83.9246,83.9711,83.7851,83.813,16828.0
2023-08-31 13:00:00,90.12,90.28,90.07,90.18,49646.0,83.8037,83.9525,83.7572,83.8595,49646.0
2023-08-31 13:30:00,90.19,90.2,90.05,90.2,18374.0,83.8688,83.8781,83.7386,83.8781,18374.0
2023-08-31 14:00:00,90.21,90.27,90.1,90.19,29879.0,83.8874,83.9432,83.7851,83.8688,29879.0
2023-08-31 14:30:00,90.21,90.22,89.92,89.93,26506.0,83.8874,83.8967,83.6177,83.627,26506.0
2023-08-31 15:00:00,89.93,90.0,89.84,89.94,31306.0,83.627,83.6921,83.5433,83.6363,31306.0
2023-08-31 15:30:00,89.95,90.16,89.93,90.06,155903.0,83.6456,83.8409,83.627,83.7479,155903.0
2023-09-01 09:30:00,90.3,90.72,90.28,90.37,29251.0,83.9711,84.3616,83.9525,84.0362,29251.0
2023-09-01 10:00:00,90.34,90.59,90.14,90.33,25045.0,84.0083,84.2408,83.8223,83.999,25045.0
2023-09-01 10:30:00,90.33,90.41,90.26,90.38,16843.0,83.999,84.0734,83.9339,84.0455,16843.0
2023-09-01 11:00:00,90.37,90.48,90.29,90.33,15461.0,84.0362,84.1385,83.9618,83.999,15461.0
2023-09-01 11:30:00,90.32,90.45,90.27,90.32,11499.0,83.9897,84.1106,83.9432,83.9897,11499.0
2023-09-01 12:00:00,90.31,90.46,90.26,90.41,9951.0,83.9804,84.1199,83.9339,84.0734,9951.0
2023-09-01 12:30:00,90.4,90.47,90.22,90.22,14146.0,84.0641,84.1292,83.8967,83.8967,14146.0
2023-09-01 13:00:00,90.23,90.46,90.2,90.43,11417.0,83.906,84.1199,83.8781,84.092,11417.0
2023-09-01 13:30:00,90.44,90.49,90.36,90.42,11289.0,84.1013,84.1478,84.0269,84.0827,11289.0
2023-09-01 14:00:00,90.44,90.5,90.31,90.36,18410.0,84.1013,84.1571,83.9804,84.0269,18410.0
2023-09-01 14:30:00,90.38,90.38,90.3,90.37,8024.0,84.0455,84.0455,83.9711,84.0362,8024.0
2023-09-01 15:00:00,90.38,90.42,90.33,90.34,19284.0,84.0455,84.0827,83.999,84.0083,19284.0
2023-09-01 15:30:00,90.34,90.35,90.19,90.34,139247.0,84.0083,84.0176,83.8688,84.0083,139247.0
2023-09-05 09:30:00,90.34,90.57,89.81,90.07,33339.0,84.0083,84.2222,83.5154,83.7572,33339.0
2023-09-05 10:00:00,90.07,90.13,89.59,89.65,20000.0,83.7572,83.813,83.3108,83.3666,20000.0
2023-09-05 10:30:00,89.67,89.71,89.39,89.59,18779.0,83.3852,83.4224,83.1249,83.3108,18779.0
2023-09-05 11:00:00,89.6,89.78,89.59,89.74,15496.0,83.3201,83.4875,83.3108,83.4503,15496.0
2023-09-05 11:30:00,89.71,89.78,89.62,89.76,12089.0,83.4224,83.4875,83.3387,83.4689,12089.0
2023-09-05 12:00:00,89.78,89.87,89.74,89.85,19698.0,83.4875,83.5712,83.4503,83.5526,19698.0
2023-09-05 12:30:00,89.84,89.93,89.84,89.92,22269.0,83.5433,83.627,83.5433,83.6177,22269.0
2023-09-05 13:00:00,89.91,89.91,89.66,89.7,19960.0,83.6084,83.6084,83.3759,83.4131,19960.0
2023-09-05 13:30:00,89.7,89.71,89.57,89.61,19245.0,83.4131,83.4224,83.2922,83.3294,19245.0
2023-09-05 14:00:00,89.62,89.63,89.56,89.62,14223.0,83.3387,83.348,83.2829,83.3387,14223.0
2023-09-05 14:30:00,89.61,89.62,89.49,89.5,18453.0,83.3294,83.3387,83.2178,83.2271,18453.0
2023-09-05 15:00:00,89.5,89.59,89.44,89.59,54629.0,83.2271,83.3108,83.1714,83.3108,54629.0
2023-09-05 15:30:00,89.59,89.73,89.4,89.43,192897.0,83.3108,83.441,83.1342,83.1621,192897.0
2023-09-06 09:30:00,89.2,89.37,88.98,89.17,42560.0,82.9482,83.1063,82.7436,82.9203,42560.0
2023-09-06 10:00:00,89.14,89.24,88.8,88.86,64954.0,82.8924,82.9854,82.5762,82.632,64954.0
2023-09-06 10:30:00,88.88,89.09,88.72,88.82,28713.0,82.6506,82.8459,82.5018,82.5948,28713.0
2023-09-06 11:00:00,88.8,88.96,88.73,88.85,18064.0,82.5762,82.725,82.5111,82.6227,18064.0
2023-09-06 11:30:00,88.86,88.86,88.71,88.76,8947.0,82.632,82.632,82.4925,82.539,8947.0
2023-09-06 12:00:00,88.74,88.84,88.6,88.69,43722.0,82.5204,82.6134,82.3902,82.4739,43722.0
2023-09-06 12:30:00,88.68,88.71,88.51,88.51,14371.0,82.4646,82.4925,82.3065,82.3065,14371.0
2023-09-06 13:00:00,88.51,88.54,88.41,88.51,25865.0,82.3065,82.3344,82.2135,82.3065,25865.0
2023-09-06 13:30:00,88.5,88.7,88.42,88.67,18604.0,82.2972,82.4832,82.2228,82.4553,18604.0
2023-09-06 14:00:00,88.66,88.71,88.53,88.68,18084.0,82.446,82.4925,82.3251,82.4646,18084.0
2023-09-06 14:30:00,88.67,88.93,88.65,88.88,26927.0,82.4553,82.6971,82.4367,82.6506,26927.0
2023-09-06 15:00:00,88.89,89.02,88.87,88.98,23723.0,82.6599,82.7808,82.6413,82.7436,23723.0
2023-09-06 15:30:00,88.96,89.06,88.88,88.93,128780.0,82.725,82.818,82.6506,82.6971,128780.0
2023-09-07 09:30:00,88.64,89.02,88.37,88.37,24989.0,82.4274,82.7808,82.1763,82.1763,24989.0
2023-09-07 10:00:00,88.35,88.43,87.84,87.95,39166.0,82.1577,82.2321,81.6835,81.7858,39166.0
2023-09-07 10:30:00,87.9,88.04,87.82,87.99,29175.0,81.7393,81.8695,81.6649,81.823,29175.0
2023-09-07 11:00:00,87.95,88.14,87.94,88.06,32455.0,81.7858,81.9625,81.7765,81.8881,32455.0
2023-09-07 11:30:00,88.07,88.13,87.9,87.9,12390.0,81.8974,81.9532,81.7393,81.7393,12390.0
2023-09-07 12:00:00,87.9,87.94,87.73,87.83,15099.0,81.7393,81.7765,81.5812,81.6742,15099.0
2023-09-07 12:30:00,87.84,87.85,87.56,87.56,30610.0,81.6835,81.6928,81.4231,81.4231,30610.0
2023-09-07 13:00:00,87.57,87.78,87.56,87.77,34296.0,81.4324,81.6277,81.4231,81.6184,34296.0
2023-09-07 13:30:00,87.77,87.9,87.76,87.8,23752.0,81.6184,81.7393,81.6091,81.6463,23752.0
2023-09-07 14:00:00,87.78,87.85,87.72,87.79,24715.0,81.6277,81.6928,81.5719,81.637,24715.0
2023-09-07 14:30:00,87.78,87.87,87.68,87.85,49157.0,81.6277,81.7114,81.5347,81.6928,49157.0
2023-09-07 15:00:00,87.84,87.89,87.8,87.89,37394.0,81.6835,81.73,81.6463,81.73,37394.0
2023-09-07 15:30:00,87.89,88.05,87.87,87.9,164191.0,81.73,81.8788,81.7114,81.7393,164191.0
2023-09-08 09:30:00,88.04,88.15,87.46,87.91,43682.0,81.8695,81.9718,81.3301,81.7486,43682.0
2023-09-08 10:00:00,87.88,88.22,87.88,88.18,15612.0,81.7207,82.0369,81.7207,81.9997,15612.0
2023-09-08 10:30:00,88.19,88.24,88.06,88.17,16275.0,82.009,82.0555,81.8881,81.9904,16275.0
2023-09-08 11:00:00,88.17,88.41,88.16,88.2,22499.0,81.9904,82.2135,81.9811,82.0183,22499.0
2023-09-08 11:30:00,88.23,88.31,88.17,88.2,17888.0,82.0462,82.1206,81.9904,82.0183,17888.0
2023-09-08 12:00:00,88.21,88.34,88.2,88.27,21832.0,82.0276,82.1484,82.0183,82.0834,21832.0
2023-09-08 12:30:00,88.26,88.37,88.18,88.32,15319.0,82.0741,82.1763,81.9997,82.1299,15319.0
2023-09-08 13:00:00,88.32,88.37,88.14,88.14,19280.0,82.1299,82.1763,81.9625,81.9625,19280.0
2023-09-08 13:30:00,88.15,88.23,88.1,88.23,12413.0,81.9718,82.0462,81.9253,82.0462,12413.0
2023-09-08 14:00:00,88.24,88.33,88.16,88.17,23360.0,82.0555,82.1392,81.9811,81.9904,23360.0
2023-09-08 14:30:00,88.17,88.17,88.04,88.07,30678.0,81.9904,81.9904,81.8695,81.8974,30678.0
2023-09-08 15:00:00,88.06,88.11,87.97,88.02,33416.0,81.8881,81.9346,81.8044,81.8509,33416.0
2023-09-08 15:30:00,88.01,88.11,87.96,88.1,106663.0,81.8416,81.9346,81.7951,81.9253,106663.0
2023-09-11 09:30:00,88.42,88.71,87.9,87.95,37601.0,82.2228,82.4925,81.7393,81.7858,37601.0
2023-09-11 10:00:00,87.94,88.32,87.83,88.31,20163.0,81.7765,82.1299,81.6742,82.1206,20163.0
2023-09-11 10:30:00,88.3,88.58,88.24,88.58,18075.0,82.1113,82.3716,82.0555,82.3716,18075.0
2023-09-11 11:00:00,88.57,88.58,88.32,88.5,21668.0,82.3623,82.3716,82.1299,82.2972,21668.0
2023-09-11 11:30:00,88.41,88.6,88.24,88.6,21205.0,82.2135,82.3902,82.0555,82.3902,21205.0
2023-09-11 12:00:00,88.6,88.93,88.6,88.89,27810.0,82.3902,82.6971,82.3902,82.6599,27810.0
2023-09-11 12:30:00,88.91,88.91,88.73,88.83,16612.0,82.6785,82.6785,82.5111,82.6041,16612.0
2023-09-11 13:00:00,88.85,88.98,88.83,88.92,10686.0,82.6227,82.7436,82.6041,82.6878,10686.0
2023-09-11 13:30:00,88.91,89.0,88.85,88.87,21602.0,82.6785,82.7622,82.6227,82.6413,21602.0
2023-09-11 14:00:00,88.85,88.85,88.74,88.76,15516.0,82.6227,82.6227,82.5204,82.539,15516.0
2023-09-11 14:30:00,88.76,88.82,88.68,88.71,13628.0,82.539,82.5948,82.4646,82.4925,13628.0
2023-09-11 15:00:00,88.71,88.74,88.64,88.72,15288.0,82.4925,82.5204,82.4274,82.5018,15288.0
2023-09-11 15:30:00,88.72,88.83,88.62,88.65,76424.0,82.5018,82.6041,82.4088,82.4367,76424.0
2023-09-12 09:30:00,88.68,89.07,88.56,88.79,25716.0,82.4646,82.8273,82.353,82.5669,25716.0
2023-09-12 10:00:00,88.92,89.02,88.8,88.86,9858.0,82.6878,82.7808,82.5762,82.632,9858.0
2023-09-12 10:30:00,88.86,88.98,88.77,88.91,13504.0,82.632,82.7436,82.5483,82.6785,13504.0
2023-09-12 11:00:00,88.96,89.2,88.96,89.08,24746.0,82.725,82.9482,82.725,82.8366,24746.0
2023-09-12 11:30:00,89.12,89.2,89.03,89.18,22254.0,82.8738,82.9482,82.7901,82.9296,22254.0
2023-09-12 12:00:00,89.2,89.35,89.19,89.29,9590.0,82.9482,83.0877,82.9389,83.0319,9590.0
2023-09-12 12:30:00,89.3,89.34,89.23,89.28,9131.0,83.0412,83.0784,82.9761,83.0226,9131.0
2023-09-12 13:00:00,89.31,89.55,89.31,89.55,9593.0,83.0505,83.2736,83.0505,83.2736,9593.0
2023-09-12 13:30:00,89.54,89.59,89.4,89.48,46015.0,83.2643,83.3108,83.1342,83.2085,46015.0
2023-09-12 14:00:00,89.47,89.54,89.44,89.53,14063.0,83.1993,83.2643,83.1714,83.255,14063.0
2023-09-12 14:30:00,89.49,89.57,89.42,89.44,22130.0,83.2178,83.2922,83.1528,83.1714,22130.0
2023-09-12 15:00:00,89.43,89.59,89.38,89.45,39782.0,83.1621,83.3108,83.1156,83.1807,39782.0
2023-09-12 15:30:00,89.45,89.58,89.37,89.41,100926.0,83.1807,83.3015,83.1063,83.1435,100926.0
2023-09-13 09:30:00,89.59,90.19,89.59,90.06,46019.0,83.3108,83.8688,83.3108,83.7479,46019.0
2023-09-13 10:00:00,90.08,90.14,89.88,90.03,23480.0,83.7665,83.8223,83.5805,83.72,23480.0
2023-09-13 10:30:00,90.02,90.63,89.97,90.59,34247.0,83.7107,84.2779,83.6642,84.2408,34247.0
2023-09-13 11:00:00,90.59,90.8,90.48,90.48,40168.0,84.2408,84.436,84.1385,84.1385,40168.0
2023-09-13 11:30:00,90.47,90.56,90.3,90.41,25089.0,84.1292,84.2129,83.9711,84.0734,25089.0
2023-09-13 12:00:00,90.38,90.39,90.11,90.16,41408.0,84.0455,84.0548,83.7944,83.8409,41408.0
2023-09-13 12:30:00,90.17,90.3,90.16,90.22,26108.0,83.8502,83.9711,83.8409,83.8967,26108.0
2023-09-13 13:00:00,90.21,90.25,90.07,90.08,15189.0,83.8874,83.9246,83.7572,83.7665,15189.0
2023-09-13 13:30:00,90.04,90.06,89.95,89.96,12220.0,83.7293,83.7479,83.6456,83.6549,12220.0
2023-09-13 14:00:00,89.98,89.99,89.83,89.93,13505.0,83.6735,83.6828,83.534,83.627,13505.0
2023-09-13 14:30:00,89.95,90.04,89.76,89.79,16167.0,83.6456,83.7293,83.4689,83.4968,16167.0
2023-09-13 15:00:00,89.78,89.79,89.65,89.74,23533.0,83.4875,83.4968,83.3666,83.4503,23533.0
2023-09-13 15:30:00,89.74,89.99,89.72,89.99,78003.0,83.4503,83.6828,83.4317,83.6828,78003.0
2023-09-14 09:30:00,90.58,91.22,90.58,91.18,48860.0,84.2315,84.8266,84.2315,84.7894,48860.0
2023-09-14 10:00:00,91.19,91.23,90.88,91.14,36947.0,84.7987,84.8359,84.5104,84.7522,36947.0
2023-09-14 10:30:00,91.15,91.34,91.13,91.21,19600.0,84.7615,84.9382,84.7429,84.8173,19600.0
2023-09-14 11:00:00,91.2,91.29,91.1,91.18,16606.0,84.808,84.8917,84.715,84.7894,16606.0
2023-09-14 11:30:00,91.19,91.29,91.05,91.23,12961.0,84.7987,84.8917,84.6685,84.8359,12961.0
2023-09-14 12:00:00,91.25,91.34,91.21,91.34,15198.0,84.8545,84.9382,84.8173,84.9382,15198.0
2023-09-14 12:30:00,91.35,91.52,91.34,91.49,34915.0,84.9475,85.1056,84.9382,85.0777,34915.0
2023-09-14 13:00:00,91.5,91.55,91.43,91.55,13700.0,85.087,85.1335,85.0219,85.1335,13700.0
2023-09-14 13:30:00,91.56,91.67,91.41,91.43,17523.0,85.1428,85.2451,85.0033,85.0219,17523.0
2023-09-14 14:00:00,91.43,91.45,91.36,91.39,17486.0,85.0219,85.0405,84.9568,84.9847,17486.0
2023-09-14 14:30:00,91.37,91.48,91.36,91.37,13164.0,84.9661,85.0684,84.9568,84.9661,13164.0
2023-09-14 15:00:00,91.35,91.45,91.33,91.44,27734.0,84.9475,85.0405,84.9289,85.0312,27734.0
2023-09-14 15:30:00,91.44,91.44,91.17,91.34,158186.0,85.0312,85.0312,84.7801,84.9382,158186.0
2023-09-15 09:30:00,91.07,91.51,90.99,91.25,22228.0,84.6871,85.0963,84.6127,84.8545,22228.0
2023-09-15 10:00:00,91.3,91.52,91.17,91.22,8901.0,84.901,85.1056,84.7801,84.8266,8901.0
2023-09-15 10:30:00,91.21,91.3,91.1,91.15,11080.0,84.8173,84.901,84.715,84.7615,11080.0
2023-09-15 11:00:00,91.14,91.3,91.06,91.25,15330.0,84.7522,84.901,84.6778,84.8545,15330.0
2023-09-15 11:30:00,91.26,91.33,91.18,91.32,10118.0,84.8638,84.9289,84.7894,84.9196,10118.0
2023-09-15 12:00:00,91.34,91.48,91.34,91.41,13486.0,84.9382,85.0684,84.9382,85.0033,13486.0
2023-09-15 12:30:00,91.4,91.46,91.34,91.37,15298.0,84.994,85.0498,84.9382,84.9661,15298.0
2023-09-15 13:00:00,91.36,91.36,91.23,91.28,22422.0,84.9568,84.9568,84.8359,84.8824,22422.0
2023-09-15 13:30:00,91.22,91.36,91.16,91.35,34427.0,84.8266,84.9568,84.7708,84.9475,34427.0
2023-09-15 14:00:00,91.33,91.34,91.18,91.18,24765.0,84.9289,84.9382,84.7894,84.7894,24765.0
2023-09-15 14:30:00,91.19,91.32,91.17,91.31,9058.0,84.7987,84.9196,84.7801,84.9103,9058.0
2023-09-15 15:00:00,91.3,91.38,91.19,91.2,21078.0,84.901,84.9754,84.7987,84.808,21078.0
2023-09-15 15:30:00,91.21,91.65,91.14,91.52,250829.0,84.8173,85.2265,84.7522,85.1056,250829.0
2023-09-18 09:30:00,91.86,92.1,91.14,91.26,40033.0,85.4217,85.6449,84.7522,84.8638,40033.0
2023-09-18 10:00:00,91.31,91.39,91.14,91.34,18264.0,84.9103,84.9847,84.7522,84.9382,18264.0
2023-09-18 10:30:00,91.35,91.65,91.33,91.41,23105.0,84.9475,85.2265,84.9289,85.0033,23105.0
2023-09-18 11:00:00,91.41,91.41,91.25,91.4,17720.0,85.0033,85.0033,84.8545,84.994,17720.0
2023-09-18 11:30:00,91.4,91.6,91.38,91.57,13169.0,84.994,85.18,84.9754,85.1521,13169.0
2023-09-18 12:00:00,91.57,91.68,91.53,91.66,13086.0,85.1521,85.2544,85.1149,85.2358,13086.0
2023-09-18 12:30:00,91.73,91.78,91.7,91.7,12065.0,85.3009,85.3473,85.273,85.273,12065.0
2023-09-18 13:00:00,91.71,91.73,91.63,91.68,10759.0,85.2823,85.3009,85.2079,85.2544,10759.0
2023-09-18 13:30:00,91.66,91.69,91.46,91.46,14353.0,85.2358,85.2637,85.0498,85.0498,14353.0
2023-09-18 14:00:00,91.48,91.48,91.38,91.4,18157.0,85.0684,85.0684,84.9754,84.994,18157.0
2023-09-18 14:30:00,91.38,91.43,91.31,91.34,12666.0,84.9754,85.0219,84.9103,84.9382,12666.0
2023-09-18 15:00:00,91.32,91.48,91.3,91.47,25026.0,84.9196,85.0684,84.901,85.0591,25026.0
2023-09-18 15:30:00,91.49,91.52,91.39,91.39,124856.0,85.0777,85.1056,84.9847,84.9847,124856.0
2023-09-19 09:30:00,91.83,91.87,91.53,91.6,33113.0,85.3938,85.431,85.1149,85.18,33113.0
2023-09-19 10:00:00,91.58,91.58,91.19,91.19,16431.0,85.1614,85.1614,84.7987,84.7987,16431.0
2023-09-19 10:30:00,91.24,91.31,91.07,91.08,25776.0,84.8452,84.9103,84.6871,84.6964,25776.0
2023-09-19 11:00:00,91.08,91.17,90.98,91.0,21708.0,84.6964,84.7801,84.6034,84.622,21708.0
2023-09-19 11:30:00,91.01,91.21,90.98,91.07,12583.0,84.6313,84.8173,84.6034,84.6871,12583.0
2023-09-19 12:00:00,91.06,91.06,90.86,90.92,13176.0,84.6778,84.6778,84.4918,84.5476,13176.0
2023-09-19 12:30:00,90.91,90.92,90.76,90.86,13261.0,84.5383,84.5476,84.3988,84.4918,13261.0
2023-09-19 13:00:00,90.85,90.91,90.83,90.88,8779.0,84.4825,84.5383,84.4639,84.5104,8779.0
2023-09-19 13:30:00,90.88,91.02,90.87,90.96,9359.0,84.5104,84.6406,84.5011,84.5848,9359.0
2023-09-19 14:00:00,91.0,91.09,90.93,90.99,10164.0,84.622,84.7057,84.5569,84.6127,10164.0
2023-09-19 14:30:00,90.99,91.14,90.99,91.0,16654.0,84.6127,84.7522,84.6127,84.622,16654.0
2023-09-19 15:00:00,91.0,91.08,90.94,91.06,28204.0,84.622,84.6964,84.5662,84.6778,28204.0
2023-09-19 15:30:00,91.07,91.21,91.01,91.06,101783.0,84.6871,84.8173,84.6313,84.6778,101783.0
2023-09-20 09:30:00,91.28,91.75,91.28,91.55,27061.0,84.8824,85.3195,84.8824,85.1335,27061.0
2023-09-20 10:00:00,91.59,91.63,91.42,91.62,7534.0,85.1707,85.2079,85.0126,85.1986,7534.0
2023-09-20 10:30:00,91.58,91.8,91.56,91.8,8402.0,85.1614,85.3659,85.1428,85.3659,8402.0
2023-09-20 11:00:00,91.79,91.88,91.72,91.72,8333.0,85.3566,85.4403,85.2916,85.2916,8333.0
2023-09-20 11:30:00,91.69,91.69,91.54,91.56,13016.0,85.2637,85.2637,85.1242,85.1428,13016.0
2023-09-20 12:00:00,91.59,91.7,91.58,91.68,16674.0,85.1707,85.273,85.1614,85.2544,16674.0
2023-09-20 12:30:00,91.68,91.79,91.67,91.79,8626.0,85.2544,85.3566,85.2451,85.3566,8626.0
2023-09-20 13:00:00,91.77,91.77,91.64,91.64,7532.0,85.338,85.338,85.2172,85.2172,7532.0
2023-09-20 13:30:00,91.65,91.65,91.52,91.6,6333.0,85.2265,85.2265,85.1056,85.18,6333.0
2023-09-20 14:00:00,91.52,91.55,91.26,91.44,24731.0,85.1056,85.1335,84.8638,85.0312,24731.0
2023-09-20 14:30:00,91.44,91.58,91.29,91.36,14994.0,85.0312,85.1614,84.8917,84.9568,14994.0
2023-09-20 15:00:00,91.37,91.4,91.2,91.32,25629.0,84.9661,84.994,84.808,84.9196,25629.0
2023-09-20 15:30:00,91.3,91.32,91.12,91.14,87825.0,84.901,84.9196,84.7336,84.7522,87825.0
2023-09-21 09:30:00,90.45,90.77,90.15,90.18,50367.0,84.1106,84.4081,83.8316,83.8595,50367.0
2023-09-21 10:00:00,90.25,90.74,90.11,90.44,15257.0,83.9246,84.3802,83.7944,84.1013,15257.0
2023-09-21 10:30:00,90.42,90.5,90.12,90.12,13026.0,84.0827,84.1571,83.8037,83.8037,13026.0
2023-09-21 11:00:00,90.13,90.28,90.08,90.21,19870.0,83.813,83.9525,83.7665,83.8874,19870.0
2023-09-21 11:30:00,90.2,90.42,90.15,90.16,16695.0,83.8781,84.0827,83.8316,83.8409,16695.0
2023-09-21 12:00:00,90.15,90.16,90.04,90.11,21088.0,83.8316,83.8409,83.7293,83.7944,21088.0
2023-09-21 12:30:00,90.12,90.23,90.06,90.06,16721.0,83.8037,83.906,83.7479,83.7479,16721.0
2023-09-21 13:00:00,90.07,90.25,90.03,90.14,15635.0,83.7572,83.9246,83.72,83.8223,15635.0
2023-09-21 13:30:00,90.14,90.2,90.09,90.19,11644.0,83.8223,83.8781,83.7758,83.8688,11644.0
2023-09-21 14:00:00,90.14,90.16,89.95,89.95,11808.0,83.8223,83.8409,83.6456,83.6456,11808.0
2023-09-21 14:30:00,89.95,90.05,89.91,90.05,21178.0,83.6456,83.7386,83.6084,83.7386,21178.0
2023-09-21 15:00:00,90.06,90.19,89.93,89.96,24269.0,83.7479,83.8688,83.627,83.6549,24269.0
2023-09-21 15:30:00,89.93,89.94,89.57,89.57,188091.0,83.627,83.6363,83.2922,83.2922,188091.0
2023-09-22 09:30:00,89.89,89.91,89.55,89.76,26832.0,83.5898,83.6084,83.2736,83.4689,26832.0
2023-09-22 10:00:00,89.73,90.2,89.73,89.91,15489.0,83.441,83.8781,83.441,83.6084,15489.0
2023-09-22 10:30:00,90.0,90.07,89.72,89.87,12711.0,83.6921,83.7572,83.4317,83.5712,12711.0
2023-09-22 11:00:00,89.88,89.89,89.55,89.88,25146.0,83.5805,83.5898,83.2736,83.5805,25146.0
2023-09-22 11:30:00,89.84,89.85,89.57,89.57,13466.0,83.5433,83.5526,83.2922,83.2922,13466.0
2023-09-22 12:00:00,89.54,89.64,89.47,89.52,21258.0,83.2643,83.3573,83.1993,83.2457,21258.0
2023-09-22 12:30:00,89.5,89.59,89.48,89.5,15721.0,83.2271,83.3108,83.2085,83.2271,15721.0
2023-09-22 13:00:00,89.5,89.53,89.3,89.32,16844.0,83.2271,83.255,83.0412,83.0598,16844.0
2023-09-22 13:30:00,89.28,89.32,89.18,89.23,15608.0,83.0226,83.0598,82.9296,82.9761,15608.0
2023-09-22 14:00:00,89.22,89.25,89.12,89.22,12628.0,82.9668,82.9947,82.8738,82.9668,12628.0
2023-09-22 14:30:00,89.23,89.29,89.18,89.29,17125.0,82.9761,83.0319,82.9296,83.0319,17125.0
2023-09-22 15:00:00,89.28,89.54,89.28,89.47,16362.0,83.0226,83.2643,83.0226,83.1993,16362.0
2023-09-22 15:30:00,89.47,89.48,89.08,89.12,155302.0,83.1993,83.2085,82.8366,82.8738,155302.0
2023-09-25 09:30:00,88.99,89.1,88.43,89.1,33752.0,82.7529,82.8552,82.2321,82.8552,33752.0
2023-09-25 10:00:00,89.13,89.27,88.86,89.02,17761.0,82.8831,83.0133,82.632,82.7808,17761.0
2023-09-25 10:30:00,88.98,89.05,88.79,88.79,13663.0,82.7436,82.8087,82.5669,82.5669,13663.0
2023-09-25 11:00:00,88.8,89.51,88.78,89.42,19467.0,82.5762,83.2364,82.5576,83.1528,19467.0
2023-09-25 11:30:00,89.44,89.58,89.4,89.46,15551.0,83.1714,83.3015,83.1342,83.19,15551.0
2023-09-25 12:00:00,89.43,89.65,89.43,89.62,15912.0,83.1621,83.3666,83.1621,83.3387,15912.0
2023-09-25 12:30:00,89.64,89.64,89.38,89.44,7440.0,83.3573,83.3573,83.1156,83.1714,7440.0
2023-09-25 13:00:00,89.39,89.49,89.29,89.33,13729.0,83.1249,83.2178,83.0319,83.0691,13729.0
2023-09-25 13:30:00,89.29,89.46,89.23,89.46,9862.0,83.0319,83.19,82.9761,83.19,9862.0
2023-09-25 14:00:00,89.44,89.5,89.33,89.39,10245.0,83.1714,83.2271,83.0691,83.1249,10245.0
2023-09-25 14:30:00,89.39,89.45,89.28,89.28,12454.0,83.1249,83.1807,83.0226,83.0226,12454.0
2023-09-25 15:00:00,89.27,89.44,89.17,89.44,18830.0,83.0133,83.1714,82.9203,83.1714,18830.0
2023-09-25 15:30:00,89.45,89.53,89.31,89.52,180966.0,83.1807,83.255,83.0505,83.2457,180966.0
2023-09-26 09:30:00,88.76,89.02,88.57,88.79,29198.0,82.539,82.7808,82.3623,82.5669,29198.0
2023-09-26 10:00:00,88.84,88.86,88.52,88.76,25263.0,82.6134,82.632,82.3158,82.539,25263.0
2023-09-26 10:30:00,88.76,88.81,88.64,88.74,22706.0,82.539,82.5855,82.4274,82.5204,22706.0
2023-09-26 11:00:00,88.76,88.78,88.35,88.36,16266.0,82.539,82.5576,82.1577,82.167,16266.0
2023-09-26 11:30:00,88.33,88.37,88.0,88.09,22067.0,82.1392,82.1763,81.8323,81.916,22067.0
2023-09-26 12:00:00,88.1,88.19,88.05,88.12,22945.0,81.9253,82.009,81.8788,81.9439,22945.0
2023-09-26 12:30:00,88.08,88.14,88.02,88.02,7731.0,81.9067,81.9625,81.8509,81.8509,7731.0
2023-09-26 13:00:00,88.0,88.05,87.91,87.93,21546.0,81.8323,81.8788,81.7486,81.7672,21546.0
2023-09-26 13:30:00,87.92,88.0,87.75,88.0,12950.0,81.7579,81.8323,81.5998,81.8323,12950.0
2023-09-26 14:00:00,87.98,88.01,87.84,87.92,10576.0,81.8137,81.8416,81.6835,81.7579,10576.0
2023-09-26 14:30:00,87.92,88.03,87.92,88.03,18192.0,81.7579,81.8602,81.7579,81.8602,18192.0
2023-09-26 15:00:00,88.02,88.16,88.01,88.08,27440.0,81.8509,81.9811,81.8416,81.9067,27440.0
2023-09-26 15:30:00,88.08,88.21,87.91,87.91,116875.0,81.9067,82.0276,81.7486,81.7486,116875.0
2023-09-27 09:30:00,88.29,88.3,87.75,87.98,21705.0,82.102,82.1113,81.5998,81.8137,21705.0
2023-09-27 10:00:00,88.01,88.03,87.65,87.8,15644.0,81.8416,81.8602,81.5068,81.6463,15644.0
2023-09-27 10:30:00,87.72,87.77,87.42,87.44,26485.0,81.5719,81.6184,81.2929,81.3115,26485.0
2023-09-27 11:00:00,87.41,87.71,87.41,87.7,34196.0,81.2836,81.5626,81.2836,81.5533,34196.0
2023-09-27 11:30:00,87.73,87.87,87.4,87.42,14802.0,81.5812,81.7114,81.2743,81.2929,14802.0
2023-09-27 12:00:00,87.39,87.39,87.14,87.21,33015.0,81.265,81.265,81.0326,81.0976,33015.0
2023-09-27 12:30:00,87.2,87.42,87.07,87.1,28750.0,81.0883,81.2929,80.9675,80.9954,28750.0
2023-09-27 13:00:00,87.07,87.09,86.74,86.81,18373.0,80.9675,80.9861,80.6606,80.7257,18373.0
2023-09-27 13:30:00,86.77,87.0,86.77,86.93,14954.0,80.6885,80.9024,80.6885,80.8373,14954.0
2023-09-27 14:00:00,86.93,86.93,86.64,86.85,25952.0,80.8373,80.8373,80.5676,80.7629,25952.0
2023-09-27 14:30:00,86.87,87.12,86.85,86.98,34075.0,80.7815,81.014,80.7629,80.8838,34075.0
2023-09-27 15:00:00,86.97,87.15,86.97,87.05,40944.0,80.8745,81.0419,80.8745,80.9489,40944.0
2023-09-27 15:30:00,87.01,87.01,86.69,86.86,267919.0,80.9117,80.9117,80.6141,80.7722,267919.0
2023-09-28 09:30:00,87.02,87.69,86.94,87.61,49674.0,80.921,81.544,80.8466,81.4696,49674.0
2023-09-28 10:00:00,87.62,87.91,87.62,87.86,31165.0,81.4789,81.7486,81.4789,81.7021,31165.0
2023-09-28 10:30:00,87.86,88.14,87.67,88.09,116512.0,81.7021,81.9625,81.5254,81.916,116512.0
2023-09-28 11:00:00,88.03,88.23,88.01,88.16,32424.0,81.8602,82.0462,81.8416,81.9811,32424.0
2023-09-28 11:30:00,88.16,88.41,88.16,88.38,19240.0,81.9811,82.2135,81.9811,82.1856,19240.0
2023-09-28 12:00:00,88.39,88.51,88.24,88.47,40858.0,82.1949,82.3065,82.0555,82.2693,40858.0
2023-09-28 12:30:00,88.46,88.47,88.1,88.13,19015.0,82.26,82.2693,81.9253,81.9532,19015.0
2023-09-28 13:00:00,88.08,88.21,88.02,88.1,15495.0,81.9067,82.0276,81.8509,81.9253,15495.0
2023-09-28 13:30:00,88.08,88.08,87.92,87.95,14097.0,81.9067,81.9067,81.7579,81.7858,14097.0
2023-09-28 14:00:00,87.96,88.25,87.89,88.21,62572.0,81.7951,82.0648,81.73,82.0276,62572.0
2023-09-28 14:30:00,88.18,88.21,87.92,88.16,30408.0,81.9997,82.0276,81.7579,81.9811,30408.0
2023-09-28 15:00:00,88.18,88.27,88.14,88.27,26180.0,81.9997,82.0834,81.9625,82.0834,26180.0
2023-09-28 15:30:00,88.27,88.29,87.98,88.0,196766.0,82.0834,82.102,81.8137,81.8323,196766.0
2023-09-29 09:30:00,88.64,88.78,87.73,88.42,93523.0,82.4274,82.5576,81.5812,82.2228,93523.0
2023-09-29 10:00:00,88.43,88.45,88.14,88.36,18820.0,82.2321,82.2507,81.9625,82.167,18820.0
2023-09-29 10:30:00,88.38,88.5,88.26,88.32,15994.0,82.1856,82.2972,82.0741,82.1299,15994.0
2023-09-29 11:00:00,88.35,88.63,88.15,88.34,18681.0,82.1577,82.4181,81.9718,82.1484,18681.0
2023-09-29 11:30:00,88.27,88.31,87.99,88.13,22204.0,82.0834,82.1206,81.823,81.9532,22204.0
2023-09-29 12:00:00,88.12,88.29,88.08,88.16,21009.0,81.9439,82.102,81.9067,81.9811,21009.0
2023-09-29 12:30:00,88.13,88.15,87.93,88.0,53639.0,81.9532,81.9718,81.7672,81.8323,53639.0
2023-09-29 13:00:00,87.98,87.98,87.71,87.92,17108.0,81.8137,81.8137,81.5626,81.7579,17108.0
2023-09-29 13:30:00,87.94,87.96,87.64,87.65,12284.0,81.7765,81.7951,81.4975,81.5068,12284.0
2023-09-29 14:00:00,87.61,87.78,87.6,87.67,18974.0,81.4696,81.6277,81.4603,81.5254,18974.0
2023-09-29 14:30:00,87.68,87.9,87.6,87.87,22824.0,81.5347,81.7393,81.4603,81.7114,22824.0
2023-09-29 15:00:00,87.9,87.95,87.65,87.72,31120.0,81.7393,81.7858,81.5068,81.5719,31120.0
2023-09-29 15:30:00,87.72,87.79,87.34,87.46,676602.0,81.5719,81.637,81.2185,81.3301,676602.0
2023-10-02 09:30:00,87.14,87.26,86.21,86.49,70563.0,81.0326,81.1441,80.1677,80.4281,70563.0
2023-10-02 10:00:00,86.42,86.56,85.95,86.0,45512.0,80.363,80.4932,79.926,79.9725,45512.0
2023-10-02 10:30:00,85.94,86.05,85.47,85.6,53225.0,79.9167,80.019,79.4796,79.6005,53225.0
2023-10-02 11:00:00,85.58,85.69,85.41,85.64,25806.0,79.5819,79.6842,79.4238,79.6377,25806.0
2023-10-02 11:30:00,85.64,85.71,85.38,85.44,30829.0,79.6377,79.7028,79.3959,79.4517,30829.0
2023-10-02 12:00:00,85.41,85.52,85.38,85.44,24367.0,79.4238,79.5261,79.3959,79.4517,24367.0
2023-10-02 12:30:00,85.41,85.46,85.3,85.32,23023.0,79.4238,79.4703,79.3215,79.3401,23023.0
2023-10-02 13:00:00,85.31,85.33,85.09,85.31,18442.0,79.3308,79.3494,79.1262,79.3308,18442.0
2023-10-02 13:30:00,85.31,85.49,85.21,85.3,17725.0,79.3308,79.4982,79.2378,79.3215,17725.0
2023-10-02 14:00:00,85.27,85.51,85.15,85.15,24340.0,79.2936,79.5168,79.182,79.182,24340.0
2023-10-02 14:30:00,85.16,85.2,85.03,85.07,35851.0,79.1913,79.2285,79.0704,79.1076,35851.0
2023-10-02 15:00:00,85.06,85.15,84.93,85.11,79044.0,79.0983,79.182,78.9774,79.1448,79044.0
2023-10-02 15:30:00,85.14,85.16,84.65,84.79,292683.0,79.1727,79.1913,78.7171,78.8473,292683.0
2023-10-03 09:30:00,84.24,84.53,83.61,83.61,69078.0,78.3358,78.6055,77.75,77.75,69078.0
2023-10-03 10:00:00,83.6,83.6,82.7,83.02,56711.0,77.7407,77.7407,76.9037,77.2013,56711.0
2023-10-03 10:30:00,83.01,83.32,82.71,82.74,75896.0,77.192,77.4803,76.913,76.9409,75896.0
2023-10-03 11:00:00,82.71,82.82,82.51,82.63,72339.0,76.913,77.0153,76.7271,76.8387,72339.0
2023-10-03 11:30:00,82.61,82.66,82.25,82.37,35502.0,76.8201,76.8665,76.4853,76.5969,35502.0
2023-10-03 12:00:00,82.37,82.6,82.37,82.59,48318.0,76.5969,76.8108,76.5969,76.8015,48318.0
2023-10-03 12:30:00,82.61,82.62,82.18,82.33,36226.0,76.8201,76.8294,76.4202,76.5597,36226.0
2023-10-03 13:00:00,82.34,82.56,82.34,82.56,62840.0,76.569,76.7736,76.569,76.7736,62840.0
2023-10-03 13:30:00,82.55,82.57,82.26,82.31,26258.0,76.7643,76.7829,76.4946,76.5411,26258.0
2023-10-03 14:00:00,82.32,82.57,82.25,82.57,59173.0,76.5504,76.7829,76.4853,76.7829,59173.0
2023-10-03 14:30:00,82.55,82.79,82.52,82.61,47821.0,76.7643,76.9874,76.7364,76.8201,47821.0
2023-10-03 15:00:00,82.62,82.66,82.47,82.47,65519.0,76.8294,76.8665,76.6899,76.6899,65519.0
2023-10-03 15:30:00,82.48,82.59,82.35,82.57,398752.0,76.6992,76.8015,76.5783,76.7829,398752.0
2023-10-04 09:30:00,82.69,82.93,81.9,81.97,61504.0,76.8944,77.1176,76.1598,76.2249,61504.0
2023-10-04 10:00:00,82.05,82.11,80.94,80.98,54242.0,76.2993,76.3551,75.2671,75.3043,54242.0
2023-10-04 10:30:00,81.0,81.32,80.97,81.13,65304.0,75.3229,75.6205,75.295,75.4438,65304.0
2023-10-04 11:00:00,81.11,81.65,81.05,81.64,68520.0,75.4252,75.9273,75.3694,75.918,68520.0
2023-10-04 11:30:00,81.63,82.13,81.47,82.11,40017.0,75.9087,76.3737,75.76,76.3551,40017.0
2023-10-04 12:00:00,82.11,82.46,81.96,82.46,51100.0,76.3551,76.6806,76.2156,76.6806,51100.0
2023-10-04 12:30:00,82.46,82.71,82.42,82.65,42874.0,76.6806,76.913,76.6434,76.8572,42874.0
2023-10-04 13:00:00,82.69,82.75,82.52,82.57,25309.0,76.8944,76.9502,76.7364,76.7829,25309.0
2023-10-04 13:30:00,82.55,82.64,82.4,82.59,31765.0,76.7643,76.8479,76.6248,76.8015,31765.0
2023-10-04 14:00:00,82.56,82.68,82.42,82.56,60563.0,76.7736,76.8851,76.6434,76.7736,60563.0
2023-10-04 14:30:00,82.56,82.76,82.53,82.65,23435.0,76.7736,76.9595,76.7457,76.8572,23435.0
2023-10-04 15:00:00,82.66,82.84,82.55,82.78,36030.0,76.8665,77.0339,76.7643,76.9781,36030.0
2023-10-04 15:30:00,82.8,83.12,82.79,83.11,151286.0,76.9967,77.2943,76.9874,77.285,151286.0
2023-10-05 09:30:00,83.0,83.6,82.99,83.52,49708.0,77.1827,77.7407,77.1734,77.6663,49708.0
2023-10-05 10:00:00,83.54,83.9,83.36,83.79,38704.0,77.6849,78.0196,77.5175,77.9173,38704.0
2023-10-05 10:30:00,83.8,83.81,83.28,83.47,28335.0,77.9266,77.9359,77.4431,77.6198,28335.0
2023-10-05 11:00:00,83.45,83.45,83.15,83.23,28955.0,77.6012,77.6012,77.3222,77.3966,28955.0
2023-10-05 11:30:00,83.24,83.39,83.1,83.34,23033.0,77.4059,77.5454,77.2757,77.4989,23033.0
2023-10-05 12:00:00,83.34,83.55,83.29,83.53,21126.0,77.4989,77.6942,77.4524,77.6756,21126.0
2023-10-05 12:30:00,83.57,83.64,83.36,83.43,25698.0,77.7128,77.7779,77.5175,77.5826,25698.0
2023-10-05 13:00:00,83.44,83.56,83.34,83.48,24782.0,77.5919,77.7035,77.4989,77.6291,24782.0
2023-10-05 13:30:00,83.5,83.83,83.38,83.81,42106.0,77.6477,77.9545,77.5361,77.9359,42106.0
2023-10-05 14:00:00,83.83,83.96,83.71,83.8,32478.0,77.9545,78.0754,77.843,77.9266,32478.0
2023-10-05 14:30:00,83.8,83.91,83.62,83.63,27530.0,77.9266,78.0289,77.7593,77.7686,27530.0
2023-10-05 15:00:00,83.62,83.65,83.47,83.61,32743.0,77.7593,77.7872,77.6198,77.75,32743.0
2023-10-05 15:30:00,83.61,83.95,83.55,83.95,166224.0,77.75,78.0661,77.6942,78.0661,166224.0
2023-10-06 09:30:00,83.71,83.71,82.91,83.09,44556.0,77.843,77.843,77.099,77.2664,44556.0
2023-10-06 10:00:00,83.02,83.04,82.22,82.7,29074.0,77.2013,77.2199,76.4574,76.9037,29074.0
2023-10-06 10:30:00,82.77,83.01,82.64,82.76,21936.0,76.9688,77.192,76.8479,76.9595,21936.0
2023-10-06 11:00:00,82.74,83.37,82.72,83.26,31164.0,76.9409,77.5268,76.9223,77.4245,31164.0
2023-10-06 11:30:00,83.26,83.81,83.23,83.76,32853.0,77.4245,77.9359,77.3966,77.8895,32853.0
2023-10-06 12:00:00,83.8,83.98,83.62,83.76,110940.0,77.9266,78.094,77.7593,77.8895,110940.0
2023-10-06 12:30:00,83.79,83.8,83.63,83.68,10975.0,77.9173,77.9266,77.7686,77.8151,10975.0
2023-10-06 13:00:00,83.76,83.98,83.63,83.9,19165.0,77.8895,78.094,77.7686,78.0196,19165.0
2023-10-06 13:30:00,83.91,84.11,83.9,84.03,14083.0,78.0289,78.2149,78.0196,78.1405,14083.0
2023-10-06 14:00:00,84.09,84.18,84.03,84.16,19125.0,78.1963,78.28,78.1405,78.2614,19125.0
2023-10-06 14:30:00,84.17,84.23,84.13,84.15,16117.0,78.2707,78.3265,78.2335,78.2521,16117.0
2023-10-06 15:00:00,84.15,84.19,83.93,84.06,44768.0,78.2521,78.2893,78.0475,78.1684,44768.0
2023-10-06 15:30:00,84.07,84.31,84.01,84.09,119418.0,78.1777,78.4009,78.1219,78.1963,119418.0
2023-10-09 09:30:00,83.5,84.0,83.09,83.63,21357.0,77.6477,78.1126,77.2664,77.7686,21357.0
2023-10-09 10:00:00,83.64,83.64,83.29,83.35,17915.0,77.7779,77.7779,77.4524,77.5082,17915.0
2023-10-09 10:30:00,83.34,83.54,83.29,83.52,16568.0,77.4989,77.6849,77.4524,77.6663,16568.0
2023-10-09 11:00:00,83.54,83.8,83.53,83.78,13325.0,77.6849,77.9266,77.6756,77.908,13325.0
2023-10-09 11:30:00,83.77,83.81,83.75,83.8,18834.0,77.8988,77.9359,77.8802,77.9266,18834.0
2023-10-09 12:00:00,83.8,83.8,83.37,83.37,22717.0,77.9266,77.9266,77.5268,77.5268,22717.0
2023-10-09 12:30:00,83.36,83.39,83.24,83.33,36678.0,77.5175,77.5454,77.4059,77.4896,36678.0
2023-10-09 13:00:00,83.32,83.66,83.31,83.63,6818.0,77.4803,77.7965,77.471,77.7686,6818.0
2023-10-09 13:30:00,83.66,84.03,83.66,84.0,9563.0,77.7965,78.1405,77.7965,78.1126,9563.0
2023-10-09 14:00:00,84.01,84.25,83.99,84.25,18573.0,78.1219,78.3451,78.1033,78.3451,18573.0
2023-10-09 14:30:00,84.25,84.3,84.14,84.27,12667.0,78.3451,78.3916,78.2428,78.3637,12667.0
2023-10-09 15:00:00,84.25,84.26,84.08,84.08,30889.0,78.3451,78.3544,78.187,78.187,30889.0
2023-10-09 15:30:00,84.08,84.13,83.89,84.06,53665.0,78.187,78.2335,78.0103,78.1684,53665.0
2023-10-10 09:30:00,84.33,84.88,84.2,84.48,55462.0,78.4195,78.931,78.2986,78.559,55462.0
2023-10-10 10:00:00,84.53,84.95,84.43,84.87,54087.0,78.6055,78.996,78.5125,78.9217,54087.0
2023-10-10 10:30:00,84.84,84.87,84.42,84.54,39949.0,78.8938,78.9217,78.5032,78.6148,39949.0
2023-10-10 11:00:00,84.53,84.75,84.48,84.52,32323.0,78.6055,78.8101,78.559,78.5962,32323.0
2023-10-10 11:30:00,84.58,85.02,84.55,85.0,48755.0,78.652,79.0611,78.6241,79.0425,48755.0
2023-10-10 12:00:00,85.02,85.24,84.98,84.98,26366.0,79.0611,79.2657,79.0239,79.0239,26366.0
2023-10-10 12:30:00,84.95,85.14,84.86,85.11,25966.0,78.996,79.1727,78.9124,79.1448,25966.0
2023-10-10 13:00:00,85.12,85.12,84.8,84.96,73594.0,79.1541,79.1541,78.8566,79.0053,73594.0
2023-10-10 13:30:00,84.93,85.03,84.82,85.01,24847.0,78.9774,79.0704,78.8752,79.0518,24847.0
2023-10-10 14:00:00,85.03,85.07,84.81,84.89,45948.0,79.0704,79.1076,78.8659,78.9403,45948.0
2023-10-10 14:30:00,84.88,85.03,84.8,84.83,26018.0,78.931,79.0704,78.8566,78.8845,26018.0
2023-10-10 15:00:00,84.83,85.01,84.78,84.99,33570.0,78.8845,79.0518,78.838,79.0332,33570.0
2023-10-10 15:30:00,84.98,85.19,84.98,85.07,143338.0,79.0239,79.2192,79.0239,79.1076,143338.0
2023-10-11 09:30:00,85.38,85.81,85.16,85.61,46294.0,79.3959,79.7958,79.1913,79.6098,46294.0
2023-10-11 10:00:00,85.65,85.99,85.6,85.82,26984.0,79.647,79.9632,79.6005,79.8051,26984.0
2023-10-11 10:30:00,85.84,85.92,85.64,85.79,26480.0,79.8237,79.8981,79.6377,79.7772,26480.0
2023-10-11 11:00:00,85.81,85.85,85.3,85.47,26778.0,79.7958,79.833,79.3215,79.4796,26778.0
2023-10-11 11:30:00,85.49,85.54,85.24,85.26,32685.0,79.4982,79.5447,79.2657,79.2843,32685.0
2023-10-11 12:00:00,85.27,85.35,84.99,85.01,42793.0,79.2936,79.368,79.0332,79.0518,42793.0
2023-10-11 12:30:00,84.98,85.21,84.98,85.11,18363.0,79.0239,79.2378,79.0239,79.1448,18363.0
2023-10-11 13:00:00,85.13,85.15,84.92,85.01,15330.0,79.1634,79.182,78.9681,79.0518,15330.0
2023-10-11 13:30:00,84.99,85.12,84.93,85.11,16690.0,79.0332,79.1541,78.9774,79.1448,16690.0
2023-10-11 14:00:00,85.13,85.28,85.08,85.23,25979.0,79.1634,79.3029,79.1169,79.2564,25979.0
2023-10-11 14:30:00,85.24,85.35,85.23,85.28,25351.0,79.2657,79.368,79.2564,79.3029,25351.0
2023-10-11 15:00:00,85.28,85.39,85.26,85.38,27536.0,79.3029,79.4052,79.2843,79.3959,27536.0
2023-10-11 15:30:00,85.37,85.62,85.36,85.58,141701.0,79.3866,79.6191,79.3773,79.5819,141701.0
2023-10-12 09:30:00,85.48,85.73,84.94,85.02,26910.0,79.4889,79.7214,78.9867,79.0611,26910.0
2023-10-12 10:00:00,84.95,85.04,84.77,84.84,18759.0,78.996,79.0797,78.8287,78.8938,18759.0
2023-10-12 10:30:00,84.87,85.04,84.83,84.98,22104.0,78.9217,79.0797,78.8845,79.0239,22104.0
2023-10-12 11:00:00,85.01,85.1,84.92,85.02,23183.0,79.0518,79.1355,78.9681,79.0611,23183.0
2023-10-12 11:30:00,85.0,85.0,84.72,84.92,22504.0,79.0425,79.0425,78.7822,78.9681,22504.0
2023-10-12 12:00:00,84.94,85.2,84.91,85.07,38674.0,78.9867,79.2285,78.9589,79.1076,38674.0
2023-10-12 12:30:00,85.08,85.12,84.99,85.06,19601.0,79.1169,79.1541,79.0332,79.0983,19601.0
2023-10-12 13:00:00,85.05,85.05,84.47,84.49,41031.0,79.089,79.089,78.5497,78.5683,41031.0
2023-10-12 13:30:00,84.46,84.56,84.26,84.26,29597.0,78.5404,78.6334,78.3544,78.3544,29597.0
2023-10-12 14:00:00,84.26,84.44,84.12,84.44,25398.0,78.3544,78.5218,78.2242,78.5218,25398.0
2023-10-12 14:30:00,84.44,84.48,84.32,84.41,21119.0,78.5218,78.559,78.4102,78.4939,21119.0
2023-10-12 15:00:00,84.42,84.52,84.37,84.42,24571.0,78.5032,78.5962,78.4567,78.5032,24571.0
2023-10-12 15:30:00,84.43,84.64,84.35,84.4,109772.0,78.5125,78.7078,78.4381,78.4846,109772.0
2023-10-13 09:30:00,84.67,85.24,84.67,84.93,70673.0,78.7357,79.2657,78.7357,78.9774,70673.0
2023-10-13 10:00:00,84.91,85.13,84.66,84.81,27327.0,78.9589,79.1634,78.7264,78.8659,27327.0
2023-10-13 10:30:00,84.85,85.03,84.49,84.54,35545.0,78.9031,79.0704,78.5683,78.6148,35545.0
2023-10-13 11:00:00,84.54,84.58,84.17,84.33,41073.0,78.6148,78.652,78.2707,78.4195,41073.0
2023-10-13 11:30:00,84.33,84.38,84.16,84.16,15762.0,78.4195,78.466,78.2614,78.2614,15762.0
2023-10-13 12:00:00,84.16,84.29,84.12,84.28,22090.0,78.2614,78.3823,78.2242,78.373,22090.0
2023-10-13 12:30:00,84.27,84.33,83.99,84.07,31763.0,78.3637,78.4195,78.1033,78.1777,31763.0
2023-10-13 13:00:00,84.08,84.15,83.7,83.7,34029.0,78.187,78.2521,77.8337,77.8337,34029.0
2023-10-13 13:30:00,83.67,84.0,83.67,83.93,38597.0,77.8058,78.1126,77.8058,78.0475,38597.0
2023-10-13 14:00:00,83.91,84.01,83.89,83.94,23576.0,78.0289,78.1219,78.0103,78.0568,23576.0
2023-10-13 14:30:00,83.96,84.05,83.84,83.9,30575.0,78.0754,78.1591,77.9638,78.0196,30575.0
2023-10-13 15:00:00,83.92,83.98,83.84,83.89,23330.0,78.0382,78.094,77.9638,78.0103,23330.0
2023-10-13 15:30:00,83.91,83.95,83.73,83.84,103304.0,78.0289,78.0661,77.8616,77.9638,103304.0
2023-10-16 09:30:00,84.39,84.57,83.99,84.28,34730.0,78.4753,78.6427,78.1033,78.373,34730.0
2023-10-16 10:00:00,84.28,84.94,84.18,84.92,27153.0,78.373,78.9867,78.28,78.9681,27153.0
2023-10-16 10:30:00,84.91,85.09,84.9,85.07,28679.0,78.9589,79.1262,78.9496,79.1076,28679.0
2023-10-16 11:00:00,85.1,85.21,84.95,85.12,60187.0,79.1355,79.2378,78.996,79.1541,60187.0
2023-10-16 11:30:00,85.1,85.15,84.96,85.12,12297.0,79.1355,79.182,79.0053,79.1541,12297.0
2023-10-16 12:00:00,85.12,85.27,85.1,85.21,33871.0,79.1541,79.2936,79.1355,79.2378,33871.0
2023-10-16 12:30:00,85.2,85.28,85.05,85.08,26021.0,79.2285,79.3029,79.089,79.1169,26021.0
2023-10-16 13:00:00,85.07,85.17,84.75,85.02,39191.0,79.1076,79.2006,78.8101,79.0611,39191.0
2023-10-16 13:30:00,84.96,85.26,84.94,85.21,22065.0,79.0053,79.2843,78.9867,79.2378,22065.0
2023-10-16 14:00:00,85.16,85.24,85.02,85.02,12318.0,79.1913,79.2657,79.0611,79.0611,12318.0
2023-10-16 14:30:00,85.03,85.08,85.0,85.02,13073.0,79.0704,79.1169,79.0425,79.0611,13073.0
2023-10-16 15:00:00,85.04,85.14,84.98,85.14,21039.0,79.0797,79.1727,79.0239,79.1727,21039.0
2023-10-16 15:30:00,85.14,85.47,85.09,85.36,124097.0,79.1727,79.4796,79.1262,79.3773,124097.0
2023-10-17 09:30:00,84.56,85.05,84.49,84.88,41180.0,78.6334,79.089,78.5683,78.931,41180.0
2023-10-17 10:00:00,84.81,85.26,84.76,85.06,22309.0,78.8659,79.2843,78.8194,79.0983,22309.0
2023-10-17 10:30:00,85.09,85.27,85.0,85.17,16301.0,79.1262,79.2936,79.0425,79.2006,16301.0
2023-10-17 11:00:00,85.18,85.42,85.13,85.24,44997.0,79.2099,79.4331,79.1634,79.2657,44997.0
2023-10-17 11:30:00,85.21,85.54,85.21,85.51,26218.0,79.2378,79.5447,79.2378,79.5168,26218.0
2023-10-17 12:00:00,85.53,85.77,85.52,85.77,58597.0,79.5354,79.7586,79.5261,79.7586,58597.0
2023-10-17 12:30:00,85.75,85.75,85.33,85.34,95028.0,79.74,79.74,79.3494,79.3587,95028.0
2023-10-17 13:00:00,85.36,85.41,85.15,85.2,18671.0,79.3773,79.4238,79.182,79.2285,18671.0
2023-10-17 13:30:00,85.23,85.27,84.95,84.95,14052.0,79.2564,79.2936,78.996,78.996,14052.0
2023-10-17 14:00:00,84.93,84.99,84.91,84.99,9938.0,78.9774,79.0332,78.9589,79.0332,9938.0
2023-10-17 14:30:00,84.97,85.12,84.84,84.85,22033.0,79.0146,79.1541,78.8938,78.9031,22033.0
2023-10-17 15:00:00,84.9,84.95,84.79,84.85,51633.0,78.9496,78.996,78.8473,78.9031,51633.0
2023-10-17 15:30:00,84.85,84.86,84.56,84.66,187176.0,78.9031,78.9124,78.6334,78.7264,187176.0
2023-10-18 09:30:00,84.23,84.33,83.63,83.7,46564.0,78.3265,78.4195,77.7686,77.8337,46564.0
2023-10-18 10:00:00,83.68,84.34,83.54,83.9,25183.0,77.8151,78.4288,77.6849,78.0196,25183.0
2023-10-18 10:30:00,83.91,84.01,83.71,83.75,72350.0,78.0289,78.1219,77.843,77.8802,72350.0
2023-10-18 11:00:00,83.72,83.93,83.56,83.69,34978.0,77.8523,78.0475,77.7035,77.8244,34978.0
2023-10-18 11:30:00,83.68,83.72,83.57,83.59,20295.0,77.8151,77.8523,77.7128,77.7314,20295.0
2023-10-18 12:00:00,83.59,83.67,83.43,83.48,37184.0,77.7314,77.8058,77.5826,77.6291,37184.0
2023-10-18 12:30:00,83.51,83.54,83.34,83.36,26492.0,77.657,77.6849,77.4989,77.5175,26492.0
2023-10-18 13:00:00,83.36,83.54,83.28,83.43,46123.0,77.5175,77.6849,77.4431,77.5826,46123.0
2023-10-18 13:30:00,83.42,83.42,83.12,83.41,38454.0,77.5733,77.5733,77.2943,77.564,38454.0
2023-10-18 14:00:00,83.44,83.61,83.33,83.33,32619.0,77.5919,77.75,77.4896,77.4896,32619.0
2023-10-18 14:30:00,83.41,83.42,83.21,83.26,34006.0,77.564,77.5733,77.378,77.4245,34006.0
2023-10-18 15:00:00,83.24,83.28,83.11,83.23,45229.0,77.4059,77.4431,77.285,77.3966,45229.0
2023-10-18 15:30:00,83.23,83.28,82.76,82.9,281049.0,77.3966,77.4431,76.9595,77.0897,281049.0
2023-10-19 09:30:00,82.73,83.12,82.62,83.06,33626.0,76.9316,77.2943,76.8294,77.2385,33626.0
2023-10-19 10:00:00,83.04,83.05,82.58,82.58,35172.0,77.2199,77.2292,76.7922,76.7922,35172.0
2023-10-19 10:30:00,82.59,82.75,82.54,82.68,38065.0,76.8015,76.9502,76.755,76.8851,38065.0
2023-10-19 11:00:00,82.67,83.04,82.62,82.98,27067.0,76.8758,77.2199,76.8294,77.1641,27067.0
2023-10-19 11:30:00,82.99,83.39,82.99,83.17,41258.0,77.1734,77.5454,77.1734,77.3408,41258.0
2023-10-19 12:00:00,83.17,83.74,82.96,83.13,51511.0,77.3408,77.8709,77.1455,77.3036,51511.0
2023-10-19 12:30:00,83.12,83.35,82.67,83.35,75583.0,77.2943,77.5082,76.8758,77.5082,75583.0
2023-10-19 13:00:00,83.38,83.65,83.25,83.37,26297.0,77.5361,77.7872,77.4152,77.5268,26297.0
2023-10-19 13:30:00,83.39,83.47,82.97,83.04,24029.0,77.5454,77.6198,77.1548,77.2199,24029.0
2023-10-19 14:00:00,83.05,83.15,82.95,82.99,20407.0,77.2292,77.3222,77.1362,77.1734,20407.0
2023-10-19 14:30:00,83.0,83.0,82.48,82.54,30552.0,77.1827,77.1827,76.6992,76.755,30552.0
2023-10-19 15:00:00,82.53,82.63,82.43,82.5,32938.0,76.7457,76.8387,76.6527,76.7178,32938.0
2023-10-19 15:30:00,82.52,82.64,82.3,82.42,160757.0,76.7364,76.8479,76.5318,76.6434,160757.0
2023-10-20 09:30:00,82.11,82.47,81.93,81.94,72229.0,76.3551,76.6899,76.1877,76.197,72229.0
2023-10-20 10:00:00,81.91,82.02,81.36,81.41,95122.0,76.1691,76.2714,75.6577,75.7042,95122.0
2023-10-20 10:30:00,81.4,82.05,81.4,81.79,39751.0,75.6949,76.2993,75.6949,76.0575,39751.0
2023-10-20 11:00:00,81.84,81.95,81.61,81.77,27806.0,76.104,76.2063,75.8901,76.0389,27806.0
2023-10-20 11:30:00,81.75,82.08,81.71,82.01,35522.0,76.0203,76.3272,75.9831,76.2621,35522.0
2023-10-20 12:00:00,82.03,82.03,81.63,81.67,34507.0,76.2807,76.2807,75.9087,75.9459,34507.0
2023-10-20 12:30:00,81.63,81.77,81.56,81.72,25216.0,75.9087,76.0389,75.8436,75.9924,25216.0
2023-10-20 13:00:00,81.7,81.89,81.54,81.81,26251.0,75.9738,76.1505,75.825,76.0761,26251.0
2023-10-20 13:30:00,81.81,81.81,81.49,81.56,17970.0,76.0761,76.0761,75.7786,75.8436,17970.0
2023-10-20 14:00:00,81.6,81.64,81.31,81.33,26129.0,75.8808,75.918,75.6112,75.6298,26129.0
2023-10-20 14:30:00,81.31,81.45,81.2,81.2,27200.0,75.6112,75.7414,75.5089,75.5089,27200.0
2023-10-20 15:00:00,81.21,81.25,81.13,81.14,44186.0,75.5182,75.5554,75.4438,75.4531,44186.0
2023-10-20 15:30:00,81.17,81.19,80.88,80.95,204687.0,75.481,75.4996,75.2113,75.2764,204687.0
2023-10-23 09:30:00,80.48,81.2,80.3,81.19,70632.0,74.8393,75.5089,74.672,75.4996,70632.0
2023-10-23 10:00:00,81.18,81.37,81.06,81.06,24729.0,75.4903,75.667,75.3787,75.3787,24729.0
2023-10-23 10:30:00,81.04,81.4,80.88,81.31,21137.0,75.3601,75.6949,75.2113,75.6112,21137.0
2023-10-23 11:00:00,81.29,81.7,81.25,81.69,29337.0,75.5926,75.9738,75.5554,75.9645,29337.0
2023-10-23 11:30:00,81.7,82.05,81.7,82.03,45556.0,75.9738,76.2993,75.9738,76.2807,45556.0
2023-10-23 12:00:00,82.01,82.05,81.72,81.79,19218.0,76.2621,76.2993,75.9924,76.0575,19218.0
2023-10-23 12:30:00,81.79,82.17,81.78,82.16,45916.0,76.0575,76.4109,76.0482,76.4016,45916.0
2023-10-23 13:00:00,82.17,82.21,81.79,81.81,58427.0,76.4109,76.4481,76.0575,76.0761,58427.0
2023-10-23 13:30:00,81.81,81.92,81.73,81.75,37641.0,76.0761,76.1784,76.0017,76.0203,37641.0
2023-10-23 14:00:00,81.74,81.74,81.59,81.74,46876.0,76.011,76.011,75.8715,76.011,46876.0
2023-10-23 14:30:00,81.75,81.9,81.7,81.83,25455.0,76.0203,76.1598,75.9738,76.0947,25455.0
2023-10-23 15:00:00,81.81,81.83,81.4,81.41,42509.0,76.0761,76.0947,75.6949,75.7042,42509.0
2023-10-23 15:30:00,81.42,81.55,81.25,81.29,101445.0,75.7135,75.8343,75.5554,75.5926,101445.0
2023-10-24 09:30:00,81.61,81.61,80.75,81.1,107641.0,75.8901,75.8901,75.0904,75.4159,107641.0
2023-10-24 10:00:00,81.05,81.29,80.75,81.29,29132.0,75.3694,75.5926,75.0904,75.5926,29132.0
2023-10-24 10:30:00,81.29,81.29,80.89,80.9,41418.0,75.5926,75.5926,75.2206,75.2299,41418.0
2023-10-24 11:00:00,80.88,80.88,80.27,80.27,97386.0,75.2113,75.2113,74.6441,74.6441,97386.0
2023-10-24 11:30:00,80.28,80.47,80.27,80.46,33963.0,74.6534,74.83,74.6441,74.8207,33963.0
2023-10-24 12:00:00,80.47,80.48,80.09,80.13,36033.0,74.83,74.8393,74.4767,74.5139,36033.0
2023-10-24 12:30:00,80.11,80.17,79.94,80.1,38683.0,74.4953,74.5511,74.3372,74.486,38683.0
2023-10-24 13:00:00,80.12,80.42,80.12,80.42,61459.0,74.5046,74.7835,74.5046,74.7835,61459.0
2023-10-24 13:30:00,80.43,80.58,80.43,80.57,42644.0,74.7928,74.9323,74.7928,74.923,42644.0
2023-10-24 14:00:00,80.56,80.65,80.48,80.57,55361.0,74.9137,74.9974,74.8393,74.923,55361.0
2023-10-24 14:30:00,80.62,80.66,80.51,80.51,31156.0,74.9695,75.0067,74.8672,74.8672,31156.0
2023-10-24 15:00:00,80.52,80.55,80.4,80.41,58842.0,74.8765,74.9044,74.7649,74.7742,58842.0
2023-10-24 15:30:00,80.42,80.59,80.33,80.39,147600.0,74.7835,74.9416,74.6999,74.7556,147600.0
2023-10-25 09:30:00,78.69,79.03,78.31,78.55,124116.0,74.4235,74.7451,74.0641,74.2911,124116.0
2023-10-25 10:00:00,78.51,78.67,78.21,78.59,38886.0,74.2533,74.4046,73.9695,74.3289,38886.0
2023-10-25 10:30:00,78.54,79.42,78.54,79.28,48943.0,74.2816,75.1139,74.2816,74.9815,48943.0
2023-10-25 11:00:00,79.25,79.7,79.25,79.7,42084.0,74.9532,75.3788,74.9532,75.3788,42084.0
2023-10-25 11:30:00,79.65,79.65,79.33,79.33,75282.0,75.3315,75.3315,75.0288,75.0288,75282.0
2023-10-25 12:00:00,79.32,79.32,78.99,79.1,52335.0,75.0194,75.0194,74.7072,74.8113,52335.0
2023-10-25 12:30:00,79.07,79.22,78.84,78.87,75148.0,74.7829,74.9248,74.5654,74.5938,75148.0
2023-10-25 13:00:00,79.0,79.0,78.77,78.86,50540.0,74.7167,74.7167,74.4992,74.5843,50540.0
2023-10-25 13:30:00,78.82,78.9,78.72,78.9,26068.0,74.5465,74.6221,74.4519,74.6221,26068.0
2023-10-25 14:00:00,78.91,79.23,78.9,79.22,31541.0,74.6316,74.9342,74.6221,74.9248,31541.0
2023-10-25 14:30:00,79.24,79.29,79.11,79.14,49209.0,74.9437,74.991,74.8207,74.8491,49209.0
2023-10-25 15:00:00,79.14,79.27,79.05,79.15,89361.0,74.8491,74.9721,74.764,74.8586,89361.0
2023-10-25 15:30:00,79.15,79.19,78.94,79.11,276160.0,74.8586,74.8964,74.66,74.8207,276160.0
2023-10-26 09:30:00,78.9,79.77,78.71,79.6,107599.0,74.6221,75.445,74.4424,75.2842,107599.0
2023-10-26 10:00:00,79.55,79.78,79.43,79.78,45447.0,75.2369,75.4544,75.1234,75.4544,45447.0
2023-10-26 10:30:00,79.73,80.19,79.65,80.11,58059.0,75.4071,75.8422,75.3315,75.7665,58059.0
2023-10-26 11:00:00,80.12,80.22,79.6,79.62,46426.0,75.776,75.8706,75.2842,75.3031,46426.0
2023-10-26 11:30:00,79.66,79.88,79.44,79.81,38463.0,75.3409,75.549,75.1328,75.4828,38463.0
2023-10-26 12:00:00,79.81,79.81,79.35,79.52,31386.0,75.4828,75.4828,75.0477,75.2085,31386.0
2023-10-26 12:30:00,79.52,79.59,79.26,79.36,14263.0,75.2085,75.2747,74.9626,75.0572,14263.0
2023-10-26 13:00:00,79.36,79.67,79.34,79.51,18140.0,75.0572,75.3504,75.0383,75.1991,18140.0
2023-10-26 13:30:00,79.51,79.83,79.41,79.83,32282.0,75.1991,75.5017,75.1045,75.5017,32282.0
2023-10-26 14:00:00,79.86,79.92,79.71,79.78,41160.0,75.5301,75.5868,75.3882,75.4544,41160.0
2023-10-26 14:30:00,79.75,79.97,79.72,79.97,61838.0,75.426,75.6341,75.3977,75.6341,61838.0
2023-10-26 15:00:00,79.99,80.09,79.66,79.68,35175.0,75.653,75.7476,75.3409,75.3598,35175.0
2023-10-26 15:30:00,79.68,79.78,79.58,79.7,137017.0,75.3598,75.4544,75.2653,75.3788,137017.0
2023-10-27 09:30:00,79.97,79.97,78.89,79.1,57261.0,75.6341,75.6341,74.6127,74.8113,57261.0
2023-10-27 10:00:00,79.09,79.28,78.83,79.18,24774.0,74.8018,74.9815,74.5559,74.8869,24774.0
2023-10-27 10:30:00,79.09,79.15,78.65,78.85,63158.0,74.8018,74.8586,74.3857,74.5748,63158.0
2023-10-27 11:00:00,78.91,79.04,78.81,78.89,30735.0,74.6316,74.7545,74.537,74.6127,30735.0
2023-10-27 11:30:00,78.89,79.08,78.81,78.85,31543.0,74.6127,74.7924,74.537,74.5748,31543.0
2023-10-27 12:00:00,78.85,78.89,78.58,78.67,51112.0,74.5748,74.6127,74.3195,74.4046,51112.0
2023-10-27 12:30:00,78.68,78.84,78.56,78.57,21584.0,74.4141,74.5654,74.3006,74.31,21584.0
2023-10-27 13:00:00,78.59,78.59,78.27,78.35,25603.0,74.3289,74.3289,74.0263,74.1019,25603.0
2023-10-27 13:30:00,78.32,78.34,78.22,78.33,18785.0,74.0736,74.0925,73.979,74.083,18785.0
2023-10-27 14:00:00,78.33,78.49,78.18,78.2,44873.0,74.083,74.2344,73.9412,73.9601,44873.0
2023-10-27 14:30:00,78.19,78.35,78.01,78.03,30937.0,73.9506,74.1019,73.7804,73.7993,30937.0
2023-10-27 15:00:00,78.05,78.16,77.9,78.06,114741.0,73.8182,73.9222,73.6763,73.8277,114741.0
2023-10-27 15:30:00,78.06,78.26,78.06,78.19,166879.0,73.8277,74.0168,73.8277,73.9506,166879.0
2023-10-30 09:30:00,79.1,80.02,79.03,79.87,136040.0,74.8113,75.6814,74.7451,75.5395,136040.0
2023-10-30 10:00:00,79.88,80.02,79.06,79.23,42332.0,75.549,75.6814,74.7735,74.9342,42332.0
2023-10-30 10:30:00,79.24,79.67,79.21,79.58,54034.0,74.9437,75.3504,74.9153,75.2653,54034.0
2023-10-30 11:00:00,79.67,79.79,79.42,79.52,18658.0,75.3504,75.4639,75.1139,75.2085,18658.0
2023-10-30 11:30:00,79.58,79.76,79.48,79.71,32151.0,75.2653,75.4355,75.1707,75.3882,32151.0
2023-10-30 12:00:00,79.71,79.81,79.58,79.58,26147.0,75.3882,75.4828,75.2653,75.2653,26147.0
2023-10-30 12:30:00,79.56,79.68,79.39,79.6,16136.0,75.2463,75.3598,75.0856,75.2842,16136.0
2023-10-30 13:00:00,79.6,79.95,79.57,79.95,29037.0,75.2842,75.6152,75.2558,75.6152,29037.0
2023-10-30 13:30:00,79.98,79.99,79.83,79.98,17260.0,75.6436,75.653,75.5017,75.6436,17260.0
2023-10-30 14:00:00,79.98,79.99,79.84,79.88,24918.0,75.6436,75.653,75.5112,75.549,24918.0
2023-10-30 14:30:00,79.88,80.02,79.8,79.82,38352.0,75.549,75.6814,75.4733,75.4922,38352.0
2023-10-30 15:00:00,79.84,80.06,79.83,79.97,55608.0,75.5112,75.7192,75.5017,75.6341,55608.0
2023-10-30 15:30:00,79.96,79.99,79.57,79.63,298612.0,75.6247,75.653,75.2558,75.3125,298612.0
2023-10-31 09:30:00,79.78,79.91,79.46,79.59,45773.0,75.4544,75.5774,75.1518,75.2747,45773.0
2023-10-31 10:00:00,79.57,79.65,79.12,79.48,24726.0,75.2558,75.3315,74.8302,75.1707,24726.0
2023-10-31 10:30:00,79.48,79.53,79.14,79.5,16014.0,75.1707,75.218,74.8491,75.1896,16014.0
2023-10-31 11:00:00,79.49,79.62,79.41,79.57,19984.0,75.1801,75.3031,75.1045,75.2558,19984.0
2023-10-31 11:30:00,79.57,79.65,79.38,79.47,26723.0,75.2558,75.3315,75.0761,75.1612,26723.0
2023-10-31 12:00:00,79.45,79.5,79.12,79.2,68877.0,75.1423,75.1896,74.8302,74.9059,68877.0
2023-10-31 12:30:00,79.28,79.55,79.18,79.52,29677.0,74.9815,75.2369,74.8869,75.2085,29677.0
2023-10-31 13:00:00,79.53,79.64,79.53,79.6,12999.0,75.218,75.322,75.218,75.2842,12999.0
2023-10-31 13:30:00,79.63,79.78,79.63,79.73,56143.0,75.3125,75.4544,75.3125,75.4071,56143.0
2023-10-31 14:00:00,79.75,79.81,79.54,79.54,22318.0,75.426,75.4828,75.2274,75.2274,22318.0
2023-10-31 14:30:00,79.55,79.84,79.52,79.84,17814.0,75.2369,75.5112,75.2085,75.5112,17814.0
2023-10-31 15:00:00,79.83,79.89,79.69,79.77,33035.0,75.5017,75.5585,75.3693,75.445,33035.0
2023-10-31 15:30:00,79.78,79.94,79.69,79.87,139709.0,75.4544,75.6057,75.3693,75.5395,139709.0
2023-11-01 09:30:00,79.97,80.24,79.72,80.05,46374.0,75.6341,75.8895,75.3977,75.7098,46374.0
2023-11-01 10:00:00,80.14,80.38,80.0,80.24,36213.0,75.7949,76.0219,75.6625,75.8895,36213.0
2023-11-01 10:30:00,80.21,80.31,79.79,79.8,29358.0,75.8611,75.9557,75.4639,75.4733,29358.0
2023-11-01 11:00:00,79.79,79.83,79.37,79.44,23829.0,75.4639,75.5017,75.0666,75.1328,23829.0
2023-11-01 11:30:00,79.44,79.74,79.42,79.59,14581.0,75.1328,75.4166,75.1139,75.2747,14581.0
2023-11-01 12:00:00,79.6,79.6,79.31,79.32,26208.0,75.2842,75.2842,75.0099,75.0194,26208.0
2023-11-01 12:30:00,79.32,79.43,79.14,79.43,23028.0,75.0194,75.1234,74.8491,75.1234,23028.0
2023-11-01 13:00:00,79.42,79.6,79.37,79.49,18791.0,75.1139,75.2842,75.0666,75.1801,18791.0
2023-11-01 13:30:00,79.48,79.54,79.39,79.48,19689.0,75.1707,75.2274,75.0856,75.1707,19689.0
2023-11-01 14:00:00,79.52,79.61,79.22,79.5,34270.0,75.2085,75.2936,74.9248,75.1896,34270.0
2023-11-01 14:30:00,79.48,79.77,79.3,79.73,48874.0,75.1707,75.445,75.0004,75.4071,48874.0
2023-11-01 15:00:00,79.73,80.08,79.73,80.0,66142.0,75.4071,75.7381,75.4071,75.6625,66142.0
2023-11-01 15:30:00,80.0,80.35,79.96,80.26,158965.0,75.6625,75.9935,75.6247,75.9084,158965.0
2023-11-02 09:30:00,80.99,81.95,80.96,81.93,110257.0,76.5988,77.5068,76.5704,77.4878,110257.0
2023-11-02 10:00:00,81.91,81.92,81.46,81.72,28662.0,77.4689,77.4784,77.0433,77.2892,28662.0
2023-11-02 10:30:00,81.72,82.22,81.72,82.22,43564.0,77.2892,77.7621,77.2892,77.7621,43564.0
2023-11-02 11:00:00,82.21,82.27,82.01,82.16,58759.0,77.7527,77.8094,77.5635,77.7054,58759.0
2023-11-02 11:30:00,82.1,82.36,81.98,82.3,25992.0,77.6486,77.8945,77.5351,77.8378,25992.0
2023-11-02 12:00:00,82.31,82.38,82.18,82.23,23769.0,77.8472,77.9134,77.7243,77.7716,23769.0
2023-11-02 12:30:00,82.24,82.37,82.24,82.32,26038.0,77.781,77.904,77.781,77.8567,26038.0
2023-11-02 13:00:00,82.31,82.56,82.27,82.56,28114.0,77.8472,78.0837,77.8094,78.0837,28114.0
2023-11-02 13:30:00,82.57,82.8,82.57,82.77,42547.0,78.0931,78.3107,78.0931,78.2823,42547.0
2023-11-02 14:00:00,82.77,82.85,82.62,82.81,36971.0,78.2823,78.358,78.1404,78.3201,36971.0
2023-11-02 14:30:00,82.81,82.95,82.8,82.95,39022.0,78.3201,78.4525,78.3107,78.4525,39022.0
2023-11-02 15:00:00,82.94,83.08,82.92,83.02,44584.0,78.4431,78.5755,78.4242,78.5187,44584.0
2023-11-02 15:30:00,83.03,83.56,83.02,83.55,295620.0,78.5282,79.0295,78.5187,79.02,295620.0
2023-11-03 09:30:00,84.34,85.13,84.14,84.74,84248.0,79.7672,80.5143,79.578,80.1455,84248.0
2023-11-03 10:00:00,84.74,84.98,84.45,84.47,51824.0,80.1455,80.3725,79.8712,79.8901,51824.0
2023-11-03 10:30:00,84.37,84.61,84.22,84.59,70310.0,79.7955,80.0225,79.6537,80.0036,70310.0
2023-11-03 11:00:00,84.6,84.88,84.6,84.79,103304.0,80.0131,80.2779,80.0131,80.1928,103304.0
2023-11-03 11:30:00,84.74,84.88,84.67,84.7,49041.0,80.1455,80.2779,80.0793,80.1077,49041.0
2023-11-03 12:00:00,84.71,84.92,84.65,84.82,55530.0,80.1171,80.3157,80.0604,80.2212,55530.0
2023-11-03 12:30:00,84.81,84.97,84.72,84.95,11570.0,80.2117,80.363,80.1266,80.3441,11570.0
2023-11-03 13:00:00,84.94,85.01,84.69,84.72,41682.0,80.3346,80.4008,80.0982,80.1266,41682.0
2023-11-03 13:30:00,84.73,84.83,84.69,84.8,65445.0,80.136,80.2306,80.0982,80.2022,65445.0
2023-11-03 14:00:00,84.79,84.9,84.71,84.9,52710.0,80.1928,80.2968,80.1171,80.2968,52710.0
2023-11-03 14:30:00,84.9,84.95,84.83,84.93,35305.0,80.2968,80.3441,80.2306,80.3252,35305.0
2023-11-03 15:00:00,84.89,85.06,84.76,84.93,87663.0,80.2874,80.4481,80.1644,80.3252,87663.0
2023-11-03 15:30:00,84.89,85.0,84.74,84.89,282277.0,80.2874,80.3914,80.1455,80.2874,282277.0
2023-11-06 09:30:00,85.54,85.72,84.97,85.17,87751.0,80.9021,81.0724,80.363,80.5522,87751.0
2023-11-06 10:00:00,85.14,85.18,84.56,84.75,21452.0,80.5238,80.5616,79.9752,80.1549,21452.0
2023-11-06 10:30:00,84.73,84.98,84.65,84.86,15663.0,80.136,80.3725,80.0604,80.259,15663.0
2023-11-06 11:00:00,84.89,85.09,84.87,85.04,24762.0,80.2874,80.4765,80.2684,80.4292,24762.0
2023-11-06 11:30:00,85.02,85.36,85.0,85.36,27409.0,80.4103,80.7319,80.3914,80.7319,27409.0
2023-11-06 12:00:00,85.36,85.38,84.99,85.02,19914.0,80.7319,80.7508,80.3819,80.4103,19914.0
2023-11-06 12:30:00,84.99,85.13,84.93,85.13,30227.0,80.3819,80.5143,80.3252,80.5143,30227.0
2023-11-06 13:00:00,85.14,85.14,84.8,84.85,32748.0,80.5238,80.5238,80.2022,80.2495,32748.0
2023-11-06 13:30:00,84.84,84.94,84.83,84.83,26866.0,80.2401,80.3346,80.2306,80.2306,26866.0
2023-11-06 14:00:00,84.84,84.93,84.66,84.74,28702.0,80.2401,80.3252,80.0698,80.1455,28702.0
2023-11-06 14:30:00,84.74,84.8,84.69,84.74,21570.0,80.1455,80.2022,80.0982,80.1455,21570.0
2023-11-06 15:00:00,84.73,84.75,84.62,84.67,34663.0,80.136,80.1549,80.032,80.0793,34663.0
2023-11-06 15:30:00,84.67,84.91,84.64,84.89,136695.0,80.0793,80.3063,80.0509,80.2874,136695.0
2023-11-07 09:30:00,84.38,84.38,83.8,84.1,41719.0,79.805,79.805,79.2565,79.5402,41719.0
2023-11-07 10:00:00,84.11,84.15,83.91,84.01,25329.0,79.5496,79.5875,79.3605,79.4551,25329.0
2023-11-07 10:30:00,83.97,84.07,83.93,84.06,32452.0,79.4172,79.5118,79.3794,79.5024,32452.0
2023-11-07 11:00:00,84.06,84.13,83.95,84.11,24474.0,79.5024,79.5686,79.3983,79.5496,24474.0
2023-11-07 11:30:00,84.08,84.28,84.06,84.16,21757.0,79.5213,79.7104,79.5024,79.5969,21757.0
2023-11-07 12:00:00,84.15,84.16,83.98,83.99,18638.0,79.5875,79.5969,79.4267,79.4362,18638.0
2023-11-07 12:30:00,83.99,84.05,83.87,83.88,22126.0,79.4362,79.4929,79.3227,79.3321,22126.0
2023-11-07 13:00:00,83.9,84.04,83.88,84.04,20493.0,79.351,79.4834,79.3321,79.4834,20493.0
2023-11-07 13:30:00,84.08,84.19,84.02,84.17,22443.0,79.5213,79.6253,79.4645,79.6064,22443.0
2023-11-07 14:00:00,84.17,84.28,84.07,84.28,15469.0,79.6064,79.7104,79.5118,79.7104,15469.0
2023-11-07 14:30:00,84.28,84.32,84.09,84.12,15968.0,79.7104,79.7483,79.5307,79.5591,15968.0
2023-11-07 15:00:00,84.09,84.19,84.09,84.17,22197.0,79.5307,79.6253,79.5307,79.6064,22197.0
2023-11-07 15:30:00,84.15,84.31,84.09,84.11,85761.0,79.5875,79.7388,79.5307,79.5496,85761.0
2023-11-08 09:30:00,83.9,84.39,83.83,84.18,28768.0,79.351,79.8145,79.2848,79.6159,28768.0
2023-11-08 10:00:00,84.15,84.24,83.92,83.99,22695.0,79.5875,79.6726,79.3699,79.4362,22695.0
2023-11-08 10:30:00,83.99,84.1,83.83,83.86,15664.0,79.4362,79.5402,79.2848,79.3132,15664.0
2023-11-08 11:00:00,83.87,84.1,83.8,83.91,33975.0,79.3227,79.5402,79.2565,79.3605,33975.0
2023-11-08 11:30:00,83.89,83.98,83.75,83.82,39083.0,79.3416,79.4267,79.2092,79.2754,39083.0
2023-11-08 12:00:00,83.81,83.82,83.6,83.78,31160.0,79.2659,79.2754,79.0673,79.2375,31160.0
2023-11-08 12:30:00,83.77,83.78,83.63,83.78,16373.0,79.2281,79.2375,79.0957,79.2375,16373.0
2023-11-08 13:00:00,83.78,83.97,83.77,83.89,25031.0,79.2375,79.4172,79.2281,79.3416,25031.0
2023-11-08 13:30:00,83.88,83.93,83.83,83.9,31598.0,79.3321,79.3794,79.2848,79.351,31598.0
2023-11-08 14:00:00,83.89,84.02,83.88,83.98,22449.0,79.3416,79.4645,79.3321,79.4267,22449.0
2023-11-08 14:30:00,83.98,84.03,83.89,83.9,31046.0,79.4267,79.474,79.3416,79.351,31046.0
2023-11-08 15:00:00,83.9,83.95,83.86,83.91,41931.0,79.351,79.3983,79.3132,79.3605,41931.0
2023-11-08 15:30:00,83.89,84.24,83.86,84.08,139986.0,79.3416,79.6726,79.3132,79.5213,139986.0
2023-11-09 09:30:00,84.26,84.89,84.2,84.82,39953.0,79.6915,80.2874,79.6348,80.2212,39953.0
2023-11-09 10:00:00,84.84,84.91,84.47,84.9,70403.0,80.2401,80.3063,79.8901,80.2968,70403.0
2023-11-09 10:30:00,84.9,85.15,84.84,85.13,65729.0,80.2968,80.5333,80.2401,80.5143,65729.0
2023-11-09 11:00:00,85.16,85.29,85.04,85.16,34014.0,80.5427,80.6657,80.4292,80.5427,34014.0
2023-11-09 11:30:00,85.17,85.2,85.07,85.18,16530.0,80.5522,80.5805,80.4576,80.5616,16530.0
2023-11-09 12:00:00,85.17,85.25,85.11,85.22,23924.0,80.5522,80.6278,80.4954,80.5995,23924.0
2023-11-09 12:30:00,85.21,85.24,85.11,85.11,8765.0,80.59,80.6184,80.4954,80.4954,8765.0
2023-11-09 13:00:00,85.09,85.09,84.57,84.74,26997.0,80.4765,80.4765,79.9847,80.1455,26997.0
2023-11-09 13:30:00,84.74,84.8,84.51,84.51,16760.0,80.1455,80.2022,79.928,79.928,16760.0
2023-11-09 14:00:00,84.5,84.53,84.21,84.25,73058.0,79.9185,79.9469,79.6442,79.6821,73058.0
2023-11-09 14:30:00,84.26,84.35,84.1,84.21,22143.0,79.6915,79.7766,79.5402,79.6442,22143.0
2023-11-09 15:00:00,84.2,84.38,84.17,84.22,27134.0,79.6348,79.805,79.6064,79.6537,27134.0
2023-11-09 15:30:00,84.23,84.26,84.09,84.17,111594.0,79.6631,79.6915,79.5307,79.6064,111594.0
2023-11-10 09:30:00,84.44,84.52,83.75,83.93,36502.0,79.8618,79.9374,79.2092,79.3794,36502.0
2023-11-10 10:00:00,83.92,83.93,83.57,83.68,18021.0,79.3699,79.3794,79.0389,79.143,18021.0
2023-11-10 10:30:00,83.67,83.89,83.58,83.89,36560.0,79.1335,79.3416,79.0484,79.3416,36560.0
2023-11-10 11:00:00,83.91,84.4,83.91,84.33,47994.0,79.3605,79.8239,79.3605,79.7577,47994.0
2023-11-10 11:30:00,84.31,84.34,84.18,84.3,21004.0,79.7388,79.7672,79.6159,79.7293,21004.0
2023-11-10 12:00:00,84.3,84.46,84.24,84.46,20400.0,79.7293,79.8807,79.6726,79.8807,20400.0
2023-11-10 12:30:00,84.48,84.73,84.46,84.69,30015.0,79.8996,80.136,79.8807,80.0982,30015.0
2023-11-10 13:00:00,84.7,84.7,84.46,84.5,49831.0,80.1077,80.1077,79.8807,79.9185,49831.0
2023-11-10 13:30:00,84.5,84.61,84.48,84.6,22889.0,79.9185,80.0225,79.8996,80.0131,22889.0
2023-11-10 14:00:00,84.6,84.69,84.59,84.69,28822.0,80.0131,80.0982,80.0036,80.0982,28822.0
2023-11-10 14:30:00,84.71,84.72,84.59,84.64,19495.0,80.1171,80.1266,80.0036,80.0509,19495.0
2023-11-10 15:00:00,84.64,84.79,84.6,84.76,27386.0,80.0509,80.1928,80.0131,80.1644,27386.0
2023-11-10 15:30:00,84.76,84.8,84.56,84.63,98335.0,80.1644,80.2022,79.9752,80.0415,98335.0
2023-11-13 09:30:00,84.48,84.78,84.28,84.6,29699.0,79.8996,80.1833,79.7104,80.0131,29699.0
2023-11-13 10:00:00,84.58,84.86,84.53,84.75,18105.0,79.9942,80.259,79.9469,80.1549,18105.0
2023-11-13 10:30:00,84.73,84.9,84.68,84.84,23753.0,80.136,80.2968,80.0887,80.2401,23753.0
2023-11-13 11:00:00,84.87,85.13,84.83,85.12,67606.0,80.2684,80.5143,80.2306,80.5049,67606.0
2023-11-13 11:30:00,85.06,85.21,84.99,85.2,31342.0,80.4481,80.59,80.3819,80.5805,31342.0
2023-11-13 12:00:00,85.17,85.22,85.06,85.16,24278.0,80.5522,80.5995,80.4481,80.5427,24278.0
2023-11-13 12:30:00,85.16,85.16,84.94,84.97,18225.0,80.5427,80.5427,80.3346,80.363,18225.0
2023-11-13 13:00:00,84.99,85.0,84.83,84.84,15056.0,80.3819,80.3914,80.2306,80.2401,15056.0
2023-11-13 13:30:00,84.8,84.91,84.7,84.73,13367.0,80.2022,80.3063,80.1077,80.136,13367.0
2023-11-13 14:00:00,84.72,84.81,84.68,84.8,14330.0,80.1266,80.2117,80.0887,80.2022,14330.0
2023-11-13 14:30:00,84.81,84.96,84.76,84.85,22550.0,80.2117,80.3536,80.1644,80.2495,22550.0
2023-11-13 15:00:00,84.83,84.9,84.82,84.9,17256.0,80.2306,80.2968,80.2212,80.2968,17256.0
2023-11-13 15:30:00,84.9,84.93,84.6,84.69,145925.0,80.2968,80.3252,80.0131,80.0982,145925.0
2023-11-14 09:30:00,85.82,86.08,85.67,85.96,82612.0,81.1669,81.4128,81.0251,81.2993,82612.0
2023-11-14 10:00:00,85.95,86.31,85.91,86.28,96572.0,81.2899,81.6304,81.2521,81.602,96572.0
2023-11-14 10:30:00,86.33,86.5,86.24,86.34,37365.0,81.6493,81.8101,81.5642,81.6587,37365.0
2023-11-14 11:00:00,86.35,86.91,86.34,86.83,95792.0,81.6682,82.1978,81.6587,82.1222,95792.0
2023-11-14 11:30:00,86.85,87.07,86.78,86.82,51037.0,82.1411,82.3492,82.0749,82.1127,51037.0
2023-11-14 12:00:00,86.83,87.04,86.77,86.88,140791.0,82.1222,82.3208,82.0654,82.1695,140791.0
2023-11-14 12:30:00,86.88,86.98,86.82,86.87,72502.0,82.1695,82.264,82.1127,82.16,72502.0
2023-11-14 13:00:00,86.87,87.03,86.85,87.02,22998.0,82.16,82.3113,82.1411,82.3019,22998.0
2023-11-14 13:30:00,87.02,87.15,87.02,87.08,32263.0,82.3019,82.4248,82.3019,82.3586,32263.0
2023-11-14 14:00:00,87.06,87.08,86.88,87.05,69309.0,82.3397,82.3586,82.1695,82.3302,69309.0
2023-11-14 14:30:00,87.08,87.19,87.08,87.19,33433.0,82.3586,82.4627,82.3586,82.4627,33433.0
2023-11-14 15:00:00,87.17,87.21,87.12,87.18,27734.0,82.4437,82.4816,82.3964,82.4532,27734.0
2023-11-14 15:30:00,87.16,87.23,86.84,87.0,156071.0,82.4343,82.5005,82.1316,82.283,156071.0
2023-11-15 09:30:00,87.46,88.12,87.36,87.92,85041.0,82.718,83.3422,82.6234,83.1531,85041.0
2023-11-15 10:00:00,87.96,88.02,87.8,87.86,29356.0,83.1909,83.2477,83.0396,83.0963,29356.0
2023-11-15 10:30:00,87.78,87.93,87.64,87.82,37848.0,83.0207,83.1625,82.8883,83.0585,37848.0
2023-11-15 11:00:00,87.86,87.98,87.75,87.81,30957.0,83.0963,83.2098,82.9923,83.049,30957.0
2023-11-15 11:30:00,87.85,87.91,87.56,87.82,26724.0,83.0869,83.1436,82.8126,83.0585,26724.0
2023-11-15 12:00:00,87.83,87.89,87.68,87.85,28225.0,83.068,83.1247,82.9261,83.0869,28225.0
2023-11-15 12:30:00,87.85,87.9,87.78,87.82,19656.0,83.0869,83.1342,83.0207,83.0585,19656.0
2023-11-15 13:00:00,87.82,87.85,87.58,87.78,104611.0,83.0585,83.0869,82.8315,83.0207,104611.0
2023-11-15 13:30:00,87.77,87.77,87.37,87.4,19833.0,83.0112,83.0112,82.6329,82.6613,19833.0
2023-11-15 14:00:00,87.39,87.39,87.11,87.3,50441.0,82.6518,82.6518,82.387,82.5667,50441.0
2023-11-15 14:30:00,87.33,87.4,87.15,87.21,23439.0,82.5951,82.6613,82.4248,82.4816,23439.0
2023-11-15 15:00:00,87.22,87.41,87.15,87.41,33811.0,82.491,82.6707,82.4248,82.6707,33811.0
2023-11-15 15:30:00,87.42,87.7,87.34,87.63,192110.0,82.6802,82.945,82.6045,82.8788,192110.0
2023-11-16 09:30:00,87.28,87.46,87.03,87.39,46872.0,82.5478,82.718,82.3113,82.6518,46872.0
2023-11-16 10:00:00,87.41,87.46,87.11,87.41,60134.0,82.6707,82.718,82.387,82.6707,60134.0
2023-11-16 10:30:00,87.44,87.51,87.06,87.19,28311.0,82.6991,82.7653,82.3397,82.4627,28311.0
2023-11-16 11:00:00,87.21,87.25,86.94,87.0,21899.0,82.4816,82.5194,82.2262,82.283,21899.0
2023-11-16 11:30:00,87.01,87.14,86.9,86.92,72662.0,82.2924,82.4154,82.1884,82.2073,72662.0
2023-11-16 12:00:00,86.93,87.12,86.87,87.08,107967.0,82.2167,82.3964,82.16,82.3586,107967.0
2023-11-16 12:30:00,87.08,87.15,86.84,86.97,75875.0,82.3586,82.4248,82.1316,82.2546,75875.0
2023-11-16 13:00:00,86.97,87.01,86.88,86.97,49761.0,82.2546,82.2924,82.1695,82.2546,49761.0
2023-11-16 13:30:00,86.97,87.02,86.86,86.9,41492.0,82.2546,82.3019,82.1505,82.1884,41492.0
2023-11-16 14:00:00,86.9,87.01,86.88,86.9,35520.0,82.1884,82.2924,82.1695,82.1884,35520.0
2023-11-16 14:30:00,86.91,86.96,86.84,86.94,38872.0,82.1978,82.2451,82.1316,82.2262,38872.0
2023-11-16 15:00:00,86.94,86.94,86.76,86.77,54802.0,82.2262,82.2262,82.056,82.0654,54802.0
2023-11-16 15:30:00,86.77,87.03,86.74,87.01,147179.0,82.0654,82.3113,82.0371,82.2924,147179.0
2023-11-17 09:30:00,87.59,87.82,87.5,87.76,35583.0,82.841,83.0585,82.7558,83.0017,35583.0
2023-11-17 10:00:00,87.75,87.99,87.74,87.99,23504.0,82.9923,83.2193,82.9828,83.2193,23504.0
2023-11-17 10:30:00,87.97,88.07,87.94,87.98,22862.0,83.2004,83.2949,83.172,83.2098,22862.0
2023-11-17 11:00:00,88.0,88.05,87.8,87.87,46094.0,83.2287,83.276,83.0396,83.1058,46094.0
2023-11-17 11:30:00,87.82,87.92,87.79,87.9,9967.0,83.0585,83.1531,83.0301,83.1342,9967.0
2023-11-17 12:00:00,87.91,87.97,87.82,87.84,13125.0,83.1436,83.2004,83.0585,83.0774,13125.0
2023-11-17 12:30:00,87.85,87.98,87.85,87.98,64225.0,83.0869,83.2098,83.0869,83.2098,64225.0
2023-11-17 13:00:00,87.98,88.08,87.9,88.01,46963.0,83.2098,83.3044,83.1342,83.2382,46963.0
2023-11-17 13:30:00,88.04,88.23,88.04,88.2,49587.0,83.2666,83.4463,83.2666,83.4179,49587.0
2023-11-17 14:00:00,88.19,88.27,88.0,88.14,47437.0,83.4084,83.4841,83.2287,83.3611,47437.0
2023-11-17 14:30:00,88.16,88.17,88.09,88.12,19145.0,83.3801,83.3895,83.3139,83.3422,19145.0
2023-11-17 15:00:00,88.11,88.2,88.1,88.14,24632.0,83.3328,83.4179,83.3233,83.3611,24632.0
2023-11-17 15:30:00,88.14,88.16,87.88,87.99,172156.0,83.3611,83.3801,83.1152,83.2193,172156.0
2023-11-20 09:30:00,87.7,87.95,87.38,87.65,43595.0,82.945,83.1814,82.6424,82.8977,43595.0
2023-11-20 10:00:00,87.74,87.77,87.59,87.76,15934.0,82.9828,83.0112,82.841,83.0017,15934.0
2023-11-20 10:30:00,87.77,87.77,87.52,87.62,43125.0,83.0112,83.0112,82.7748,82.8693,43125.0
2023-11-20 11:00:00,87.6,87.79,87.56,87.67,23314.0,82.8504,83.0301,82.8126,82.9166,23314.0
2023-11-20 11:30:00,87.68,88.0,87.68,88.0,37154.0,82.9261,83.2287,82.9261,83.2287,37154.0
2023-11-20 12:00:00,87.99,88.08,87.94,88.0,20901.0,83.2193,83.3044,83.172,83.2287,20901.0
2023-11-20 12:30:00,88.01,88.02,87.81,87.86,19508.0,83.2382,83.2477,83.049,83.0963,19508.0
2023-11-20 13:00:00,87.86,88.09,87.86,88.08,24892.0,83.0963,83.3139,83.0963,83.3044,24892.0
2023-11-20 13:30:00,88.09,88.17,88.03,88.03,73382.0,83.3139,83.3895,83.2571,83.2571,73382.0
2023-11-20 14:00:00,88.05,88.06,87.94,88.02,21655.0,83.276,83.2855,83.172,83.2477,21655.0
2023-11-20 14:30:00,88.03,88.13,88.02,88.1,20458.0,83.2571,83.3517,83.2477,83.3233,20458.0
2023-11-20 15:00:00,88.1,88.25,88.09,88.17,39010.0,83.3233,83.4652,83.3139,83.3895,39010.0
2023-11-20 15:30:00,88.17,88.24,87.69,87.82,203094.0,83.3895,83.4557,82.9355,83.0585,203094.0
2023-11-21 09:30:00,87.78,88.28,87.75,88.07,55020.0,83.0207,83.4936,82.9923,83.2949,55020.0
2023-11-21 10:00:00,88.06,88.19,87.95,88.02,23384.0,83.2855,83.4084,83.1814,83.2477,23384.0
2023-11-21 10:30:00,88.05,88.36,88.0,88.29,52285.0,83.276,83.5692,83.2287,83.503,52285.0
2023-11-21 11:00:00,88.26,88.33,88.11,88.15,25813.0,83.4746,83.5408,83.3328,83.3706,25813.0
2023-11-21 11:30:00,88.14,88.26,88.12,88.13,25881.0,83.3611,83.4746,83.3422,83.3517,25881.0
2023-11-21 12:00:00,88.13,88.23,88.1,88.16,27475.0,83.3517,83.4463,83.3233,83.3801,27475.0
2023-11-21 12:30:00,88.17,88.24,88.14,88.19,22190.0,83.3895,83.4557,83.3611,83.4084,22190.0
2023-11-21 13:00:00,88.2,88.2,87.91,87.99,36158.0,83.4179,83.4179,83.1436,83.2193,36158.0
2023-11-21 13:30:00,87.98,88.04,87.9,87.95,44358.0,83.2098,83.2666,83.1342,83.1814,44358.0
2023-11-21 14:00:00,87.93,87.95,87.81,87.85,51593.0,83.1625,83.1814,83.049,83.0869,51593.0
2023-11-21 14:30:00,87.86,87.92,87.79,87.87,31961.0,83.0963,83.1531,83.0301,83.1058,31961.0
2023-11-21 15:00:00,87.87,87.91,87.62,87.66,35226.0,83.1058,83.1436,82.8693,82.9072,35226.0
2023-11-21 15:30:00,87.67,87.72,87.31,87.45,239037.0,82.9166,82.9639,82.5761,82.7086,239037.0
2023-11-22 09:30:00,87.42,87.51,86.53,86.82,132984.0,82.6802,82.7653,81.8384,82.1127,132984.0
2023-11-22 10:00:00,86.82,87.32,86.6,87.25,76298.0,82.1127,82.5856,81.9046,82.5194,76298.0
2023-11-22 10:30:00,87.25,87.34,86.94,86.94,107572.0,82.5194,82.6045,82.2262,82.2262,107572.0
2023-11-22 11:00:00,86.94,87.23,86.93,87.16,83835.0,82.2262,82.5005,82.2167,82.4343,83835.0
2023-11-22 11:30:00,87.16,87.35,87.13,87.35,70306.0,82.4343,82.614,82.4059,82.614,70306.0
2023-11-22 12:00:00,87.35,87.47,87.22,87.22,89877.0,82.614,82.7275,82.491,82.491,89877.0
2023-11-22 12:30:00,87.2,87.31,87.06,87.17,26314.0,82.4721,82.5761,82.3397,82.4437,26314.0
2023-11-22 13:00:00,87.17,87.2,87.04,87.08,18113.0,82.4437,82.4721,82.3208,82.3586,18113.0
2023-11-22 13:30:00,87.08,87.1,86.89,87.01,25519.0,82.3586,82.3775,82.1789,82.2924,25519.0
2023-11-22 14:00:00,87.01,87.08,86.97,87.03,31746.0,82.2924,82.3586,82.2546,82.3113,31746.0
2023-11-22 14:30:00,87.02,87.06,86.89,87.02,43868.0,82.3019,82.3397,82.1789,82.3019,43868.0
2023-11-22 15:00:00,87.03,87.08,86.92,86.96,72143.0,82.3113,82.3586,82.2073,82.2451,72143.0
2023-11-22 15:30:00,86.95,87.01,86.72,86.87,354371.0,82.2357,82.2924,82.0181,82.16,354371.0
2023-11-24 09:30:00,86.99,87.33,86.63,87.21,74566.0,82.2735,82.5951,81.933,82.4816,74566.0
2023-11-24 10:00:00,87.27,87.55,87.23,87.51,15883.0,82.5383,82.8031,82.5005,82.7653,15883.0
2023-11-24 10:30:00,87.52,87.58,87.43,87.53,31440.0,82.7748,82.8315,82.6896,82.7842,31440.0
2023-11-24 11:00:00,87.51,87.6,87.43,87.49,42251.0,82.7653,82.8504,82.6896,82.7464,42251.0
2023-11-24 11:30:00,87.51,87.53,87.39,87.41,22704.0,82.7653,82.7842,82.6518,82.6707,22704.0
2023-11-24 12:00:00,87.41,87.56,87.32,87.54,26021.0,82.6707,82.8126,82.5856,82.7937,26021.0
2023-11-24 12:30:00,87.54,87.74,87.51,87.74,98704.0,82.7937,82.9828,82.7653,82.9828,98704.0
2023-11-27 09:30:00,87.15,87.15,86.62,86.8,66810.0,82.4248,82.4248,81.9236,82.0938,66810.0
2023-11-27 10:00:00,86.87,87.06,86.83,86.89,33956.0,82.16,82.3397,82.1222,82.1789,33956.0
2023-11-27 10:30:00,86.89,86.95,86.78,86.81,21709.0,82.1789,82.2357,82.0749,82.1033,21709.0
2023-11-27 11:00:00,86.78,86.8,86.64,86.79,27014.0,82.0749,82.0938,81.9425,82.0843,27014.0
2023-11-27 11:30:00,86.77,86.78,86.48,86.6,25990.0,82.0654,82.0749,81.7911,81.9046,25990.0
2023-11-27 12:00:00,86.6,86.63,86.48,86.52,30102.0,81.9046,81.933,81.7911,81.829,30102.0
2023-11-27 12:30:00,86.5,86.61,86.5,86.57,14644.0,81.8101,81.9141,81.8101,81.8763,14644.0
2023-11-27 13:00:00,86.57,86.71,86.53,86.63,22155.0,81.8763,82.0087,81.8384,81.933,22155.0
2023-11-27 13:30:00,86.63,86.74,86.63,86.71,15960.0,81.933,82.0371,81.933,82.0087,15960.0
2023-11-27 14:00:00,86.72,86.84,86.7,86.75,24195.0,82.0181,82.1316,81.9992,82.0465,24195.0
2023-11-27 14:30:00,86.76,86.87,86.76,86.85,50394.0,82.056,82.16,82.056,82.1411,50394.0
2023-11-27 15:00:00,86.85,86.87,86.77,86.8,52142.0,82.1411,82.16,82.0654,82.0938,52142.0
2023-11-27 15:30:00,86.81,86.91,86.74,86.76,127991.0,82.1033,82.1978,82.0371,82.056,127991.0
2023-11-28 09:30:00,86.1,86.3,85.41,85.61,92674.0,81.4318,81.6209,80.7792,80.9683,92674.0
2023-11-28 10:00:00,85.59,85.6,85.02,85.19,117000.0,80.9494,80.9589,80.4103,80.5711,117000.0
2023-11-28 10:30:00,85.19,85.6,85.16,85.6,52275.0,80.5711,80.9589,80.5427,80.9589,52275.0
2023-11-28 11:00:00,85.59,85.93,85.55,85.92,48854.0,80.9494,81.271,80.9116,81.2615,48854.0
2023-11-28 11:30:00,85.94,86.25,85.92,86.23,56480.0,81.2804,81.5736,81.2615,81.5547,56480.0
2023-11-28 12:00:00,86.24,86.32,86.08,86.12,40295.0,81.5642,81.6398,81.4128,81.4507,40295.0
2023-11-28 12:30:00,86.11,86.2,85.87,85.87,27854.0,81.4412,81.5263,81.2142,81.2142,27854.0
2023-11-28 13:00:00,85.87,86.08,85.78,86.08,30611.0,81.2142,81.4128,81.1291,81.4128,30611.0
2023-11-28 13:30:00,86.07,86.3,86.06,86.19,49798.0,81.4034,81.6209,81.3939,81.5169,49798.0
2023-11-28 14:00:00,86.21,86.26,86.15,86.24,40251.0,81.5358,81.5831,81.479,81.5642,40251.0
2023-11-28 14:30:00,86.27,86.35,86.2,86.3,31773.0,81.5925,81.6682,81.5263,81.6209,31773.0
2023-11-28 15:00:00,86.31,86.31,86.18,86.29,33718.0,81.6304,81.6304,81.5074,81.6114,33718.0
2023-11-28 15:30:00,86.3,86.55,86.3,86.44,281111.0,81.6209,81.8574,81.6209,81.7533,281111.0
2023-11-29 09:30:00,86.62,87.01,86.36,86.78,50727.0,81.9236,82.2924,81.6777,82.0749,50727.0
2023-11-29 10:00:00,86.88,86.95,86.42,86.62,30904.0,82.1695,82.2357,81.7344,81.9236,30904.0
2023-11-29 10:30:00,86.63,87.09,86.62,87.09,36092.0,81.933,82.3681,81.9236,82.3681,36092.0
2023-11-29 11:00:00,87.06,87.16,86.86,86.86,20966.0,82.3397,82.4343,82.1505,82.1505,20966.0
2023-11-29 11:30:00,86.88,87.03,86.86,86.99,25740.0,82.1695,82.3113,82.1505,82.2735,25740.0
2023-11-29 12:00:00,86.97,87.25,86.96,87.24,24812.0,82.2546,82.5194,82.2451,82.5099,24812.0
2023-11-29 12:30:00,87.23,87.51,87.15,87.45,22457.0,82.5005,82.7653,82.4248,82.7086,22457.0
2023-11-29 13:00:00,87.45,87.47,87.38,87.42,19365.0,82.7086,82.7275,82.6424,82.6802,19365.0
2023-11-29 13:30:00,87.44,87.67,87.35,87.64,37719.0,82.6991,82.9166,82.614,82.8883,37719.0
2023-11-29 14:00:00,87.66,87.72,87.62,87.63,28107.0,82.9072,82.9639,82.8693,82.8788,28107.0
2023-11-29 14:30:00,87.62,87.64,87.51,87.6,44991.0,82.8693,82.8883,82.7653,82.8504,44991.0
2023-11-29 15:00:00,87.6,87.62,87.13,87.13,62622.0,82.8504,82.8693,82.4059,82.4059,62622.0
2023-11-29 15:30:00,87.13,87.4,87.06,87.37,232032.0,82.4059,82.6613,82.3397,82.6329,232032.0
2023-11-30 09:30:00,88.6,89.79,88.49,89.43,234448.0,83.7962,84.9217,83.6922,84.5812,234448.0
2023-11-30 10:00:00,89.43,90.07,89.31,89.84,119037.0,84.5812,85.1865,84.4677,84.969,119037.0
2023-11-30 10:30:00,89.86,89.97,89.6,89.87,60485.0,84.9879,85.0919,84.742,84.9973,60485.0
2023-11-30 11:00:00,89.95,90.05,89.68,89.75,35318.0,85.073,85.1676,84.8176,84.8839,35318.0
2023-11-30 11:30:00,89.77,89.91,89.43,89.55,23247.0,84.9028,85.0352,84.5812,84.6947,23247.0
2023-11-30 12:00:00,89.55,89.58,89.34,89.45,34147.0,84.6947,84.7231,84.4961,84.6001,34147.0
2023-11-30 12:30:00,89.43,89.77,89.42,89.7,21649.0,84.5812,84.9028,84.5717,84.8366,21649.0
2023-11-30 13:00:00,89.7,90.0,89.69,89.86,26519.0,84.8366,85.1203,84.8271,84.9879,26519.0
2023-11-30 13:30:00,89.85,89.94,89.62,89.93,23316.0,84.9784,85.0636,84.7609,85.0541,23316.0
2023-11-30 14:00:00,89.92,90.16,89.86,90.14,33890.0,85.0446,85.2716,84.9879,85.2527,33890.0
2023-11-30 14:30:00,90.16,90.21,90.06,90.1,31720.0,85.2716,85.3189,85.177,85.2149,31720.0
2023-11-30 15:00:00,90.1,90.25,90.05,90.22,44267.0,85.2149,85.3567,85.1676,85.3284,44267.0
2023-11-30 15:30:00,90.23,90.54,90.02,90.38,348284.0,85.3378,85.631,85.1392,85.4797,348284.0
2023-12-01 09:30:00,90.27,90.68,89.85,90.34,151501.0,85.3757,85.7634,84.9784,85.4419,151501.0
2023-12-01 10:00:00,90.37,90.79,90.26,90.32,78127.0,85.4702,85.8675,85.3662,85.4229,78127.0
2023-12-01 10:30:00,90.32,90.37,90.06,90.25,56279.0,85.4229,85.4702,85.177,85.3567,56279.0
2023-12-01 11:00:00,90.22,90.85,90.11,90.85,51863.0,85.3284,85.9242,85.2243,85.9242,51863.0
2023-12-01 11:30:00,90.71,90.75,90.49,90.67,48630.0,85.7918,85.8296,85.5837,85.754,48630.0
2023-12-01 12:00:00,90.6,90.74,90.56,90.63,33463.0,85.6878,85.8202,85.6499,85.7161,33463.0
2023-12-01 12:30:00,90.65,90.85,90.63,90.85,41079.0,85.7351,85.9242,85.7161,85.9242,41079.0
2023-12-01 13:00:00,90.84,90.84,90.6,90.81,88573.0,85.9148,85.9148,85.6878,85.8864,88573.0
2023-12-01 13:30:00,90.78,91.1,90.74,91.04,73396.0,85.858,86.1607,85.8202,86.1039,73396.0
2023-12-01 14:00:00,91.05,91.18,91.04,91.16,82325.0,86.1134,86.2363,86.1039,86.2174,82325.0
2023-12-01 14:30:00,91.18,91.21,91.07,91.11,47008.0,86.2363,86.2647,86.1323,86.1701,47008.0
2023-12-01 15:00:00,91.12,91.15,90.94,90.96,61082.0,86.1796,86.2079,86.0093,86.0282,61082.0
2023-12-01 15:30:00,90.96,91.2,90.93,91.06,232019.0,86.0282,86.2552,85.9999,86.1228,232019.0
2023-12-04 09:30:00,90.26,91.18,90.21,90.93,80676.0,85.3662,86.2363,85.3189,85.9999,80676.0
2023-12-04 10:00:00,90.91,91.21,90.82,90.94,32408.0,85.981,86.2647,85.8958,86.0093,32408.0
2023-12-04 10:30:00,90.92,91.13,90.83,90.98,22108.0,85.9904,86.189,85.9053,86.0472,22108.0
2023-12-04 11:00:00,90.97,91.07,90.85,91.04,74532.0,86.0377,86.1323,85.9242,86.1039,74532.0
2023-12-04 11:30:00,91.05,91.14,90.94,91.14,10627.0,86.1134,86.1985,86.0093,86.1985,10627.0
2023-12-04 12:00:00,91.13,91.23,90.99,91.0,18567.0,86.189,86.2836,86.0566,86.0661,18567.0
2023-12-04 12:30:00,91.0,91.07,90.83,90.94,22301.0,86.0661,86.1323,85.9053,86.0093,22301.0
2023-12-04 13:00:00,90.92,90.92,90.57,90.74,79580.0,85.9904,85.9904,85.6594,85.8202,79580.0
2023-12-04 13:30:00,90.71,90.89,90.71,90.81,21731.0,85.7918,85.962,85.7918,85.8864,21731.0
2023-12-04 14:00:00,90.83,90.9,90.75,90.81,16119.0,85.9053,85.9715,85.8296,85.8864,16119.0
2023-12-04 14:30:00,90.84,91.19,90.83,91.18,27142.0,85.9148,86.2458,85.9053,86.2363,27142.0
2023-12-04 15:00:00,91.2,91.21,91.12,91.14,33682.0,86.2552,86.2647,86.1796,86.1985,33682.0
2023-12-04 15:30:00,91.14,91.16,91.0,91.04,157622.0,86.1985,86.2174,86.0661,86.1039,157622.0
2023-12-05 09:30:00,90.74,91.44,90.74,91.23,57538.0,85.8202,86.4822,85.8202,86.2836,57538.0
2023-12-05 10:00:00,91.23,91.56,91.23,91.53,58916.0,86.2836,86.5957,86.2836,86.5673,58916.0
2023-12-05 10:30:00,91.52,91.66,91.36,91.6,39759.0,86.5579,86.6903,86.4066,86.6335,39759.0
2023-12-05 11:00:00,91.62,91.77,91.51,91.64,29746.0,86.6525,86.7943,86.5484,86.6714,29746.0
2023-12-05 11:30:00,91.63,91.64,91.53,91.6,22422.0,86.6619,86.6714,86.5673,86.6335,22422.0
2023-12-05 12:00:00,91.62,91.74,91.5,91.57,30654.0,86.6525,86.766,86.539,86.6052,30654.0
2023-12-05 12:30:00,91.58,91.58,91.27,91.49,34775.0,86.6146,86.6146,86.3214,86.5295,34775.0
2023-12-05 13:00:00,91.51,91.63,91.45,91.5,51433.0,86.5484,86.6619,86.4917,86.539,51433.0
2023-12-05 13:30:00,91.48,91.53,91.34,91.4,37628.0,86.5201,86.5673,86.3876,86.4444,37628.0
2023-12-05 14:00:00,91.41,91.49,91.26,91.29,26523.0,86.4538,86.5295,86.312,86.3404,26523.0
2023-12-05 14:30:00,91.27,91.27,91.09,91.09,33004.0,86.3214,86.3214,86.1512,86.1512,33004.0
2023-12-05 15:00:00,91.09,91.13,90.94,90.96,77799.0,86.1512,86.189,86.0093,86.0282,77799.0
2023-12-05 15:30:00,90.95,91.25,90.93,91.25,164703.0,86.0188,86.3025,85.9999,86.3025,164703.0
2023-12-06 09:30:00,91.78,92.55,91.78,92.36,62616.0,86.8038,87.532,86.8038,87.3523,62616.0
2023-12-06 10:00:00,92.31,92.42,92.2,92.34,28932.0,87.3051,87.4091,87.201,87.3334,28932.0
2023-12-06 10:30:00,92.3,92.34,91.83,91.96,42007.0,87.2956,87.3334,86.8511,86.974,42007.0
2023-12-06 11:00:00,91.98,92.03,91.66,91.66,24753.0,86.9929,87.0402,86.6903,86.6903,24753.0
2023-12-06 11:30:00,91.69,91.69,91.38,91.42,26406.0,86.7187,86.7187,86.4255,86.4633,26406.0
2023-12-06 12:00:00,91.37,91.49,91.23,91.36,70929.0,86.416,86.5295,86.2836,86.4066,70929.0
2023-12-06 12:30:00,91.37,91.58,91.37,91.54,29397.0,86.416,86.6146,86.416,86.5768,29397.0
2023-12-06 13:00:00,91.55,91.81,91.54,91.81,21562.0,86.5863,86.8322,86.5768,86.8322,21562.0
2023-12-06 13:30:00,91.79,91.85,91.69,91.81,22171.0,86.8132,86.87,86.7187,86.8322,22171.0
2023-12-06 14:00:00,91.82,91.93,91.71,91.73,14296.0,86.8416,86.9457,86.7376,86.7565,14296.0
2023-12-06 14:30:00,91.74,91.84,91.61,91.62,29627.0,86.766,86.8605,86.643,86.6525,29627.0
2023-12-06 15:00:00,91.64,91.67,91.45,91.46,38392.0,86.6714,86.6998,86.4917,86.5011,38392.0
2023-12-06 15:30:00,91.45,91.56,91.05,91.11,173744.0,86.4917,86.5957,86.1134,86.1701,173744.0
2023-12-07 09:30:00,91.24,91.54,90.91,91.04,74121.0,86.2931,86.5768,85.981,86.1039,74121.0
2023-12-07 10:00:00,90.99,91.23,90.71,90.98,26251.0,86.0566,86.2836,85.7918,86.0472,26251.0
2023-12-07 10:30:00,90.99,91.1,90.75,90.98,38405.0,86.0566,86.1607,85.8296,86.0472,38405.0
2023-12-07 11:00:00,91.04,91.23,90.9,91.11,37307.0,86.1039,86.2836,85.9715,86.1701,37307.0
2023-12-07 11:30:00,91.08,91.3,91.07,91.3,17363.0,86.1417,86.3498,86.1323,86.3498,17363.0
2023-12-07 12:00:00,91.33,91.35,91.01,91.05,35719.0,86.3782,86.3971,86.0755,86.1134,35719.0
2023-12-07 12:30:00,91.08,91.25,91.07,91.23,12089.0,86.1417,86.3025,86.1323,86.2836,12089.0
2023-12-07 13:00:00,91.18,91.28,91.11,91.2,15309.0,86.2363,86.3309,86.1701,86.2552,15309.0
2023-12-07 13:30:00,91.21,91.35,91.17,91.31,21826.0,86.2647,86.3971,86.2269,86.3593,21826.0
2023-12-07 14:00:00,91.31,91.43,91.19,91.24,23902.0,86.3593,86.4728,86.2458,86.2931,23902.0
2023-12-07 14:30:00,91.24,91.28,91.14,91.15,34245.0,86.2931,86.3309,86.1985,86.2079,34245.0
2023-12-07 15:00:00,91.16,91.33,91.15,91.32,15299.0,86.2174,86.3782,86.2079,86.3687,15299.0
2023-12-07 15:30:00,91.31,91.48,91.16,91.42,109803.0,86.3593,86.5201,86.2174,86.4633,109803.0
2023-12-08 09:30:00,91.55,91.95,91.43,91.66,31944.0,86.5863,86.9646,86.4728,86.6903,31944.0
2023-12-08 10:00:00,91.71,92.22,91.71,92.2,25637.0,86.7376,87.2199,86.7376,87.201,25637.0
2023-12-08 10:30:00,92.2,92.23,91.91,92.15,18617.0,87.201,87.2294,86.9267,87.1537,18617.0
2023-12-08 11:00:00,92.16,92.16,91.8,91.9,35774.0,87.1632,87.1632,86.8227,86.9173,35774.0
2023-12-08 11:30:00,91.95,92.02,91.88,92.02,39532.0,86.9646,87.0308,86.8984,87.0308,39532.0
2023-12-08 12:00:00,92.03,92.07,91.88,91.97,24032.0,87.0402,87.0781,86.8984,86.9835,24032.0
2023-12-08 12:30:00,91.98,92.08,91.9,92.06,27609.0,86.9929,87.0875,86.9173,87.0686,27609.0
2023-12-08 13:00:00,92.04,92.08,91.99,92.05,21252.0,87.0497,87.0875,87.0024,87.0591,21252.0
2023-12-08 13:30:00,92.05,92.23,92.05,92.22,17364.0,87.0591,87.2294,87.0591,87.2199,17364.0
2023-12-08 14:00:00,92.22,92.35,92.21,92.23,19209.0,87.2199,87.3429,87.2105,87.2294,19209.0
2023-12-08 14:30:00,92.22,92.27,92.12,92.25,22754.0,87.2199,87.2672,87.1254,87.2483,22754.0
2023-12-08 15:00:00,92.27,92.39,92.21,92.35,33020.0,87.2672,87.3807,87.2105,87.3429,33020.0
2023-12-08 15:30:00,92.33,92.47,92.15,92.2,104323.0,87.324,87.4564,87.1537,87.201,104323.0
2023-12-11 09:30:00,92.11,92.41,91.77,91.95,30647.0,87.1159,87.3996,86.7943,86.9646,30647.0
2023-12-11 10:00:00,91.97,92.22,91.96,92.06,18257.0,86.9835,87.2199,86.974,87.0686,18257.0
2023-12-11 10:30:00,92.06,92.51,92.06,92.42,24905.0,87.0686,87.4942,87.0686,87.4091,24905.0
2023-12-11 11:00:00,92.42,92.47,92.25,92.25,14105.0,87.4091,87.4564,87.2483,87.2483,14105.0
2023-12-11 11:30:00,92.31,92.31,92.07,92.29,39972.0,87.3051,87.3051,87.0781,87.2861,39972.0
2023-12-11 12:00:00,92.3,92.45,92.26,92.42,35486.0,87.2956,87.4375,87.2578,87.4091,35486.0
2023-12-11 12:30:00,92.44,92.49,92.35,92.47,23342.0,87.428,87.4753,87.3429,87.4564,23342.0
2023-12-11 13:00:00,92.48,92.54,92.42,92.52,20605.0,87.4658,87.5226,87.4091,87.5037,20605.0
2023-12-11 13:30:00,92.52,92.52,92.38,92.4,17997.0,87.5037,87.5037,87.3713,87.3902,17997.0
2023-12-11 14:00:00,92.41,92.43,92.35,92.41,19703.0,87.3996,87.4185,87.3429,87.3996,19703.0
2023-12-11 14:30:00,92.42,92.48,92.36,92.4,27137.0,87.4091,87.4658,87.3523,87.3902,27137.0
2023-12-11 15:00:00,92.42,92.46,92.35,92.36,30679.0,87.4091,87.4469,87.3429,87.3523,30679.0
2023-12-11 15:30:00,92.35,92.46,92.29,92.46,84674.0,87.3429,87.4469,87.2861,87.4469,84674.0
2023-12-12 09:30:00,92.47,92.47,91.78,91.86,23090.0,87.4564,87.4564,86.8038,86.8794,23090.0
2023-12-12 10:00:00,91.84,92.16,91.83,92.09,13800.0,86.8605,87.1632,86.8511,87.097,13800.0
2023-12-12 10:30:00,92.08,92.26,92.08,92.26,18564.0,87.0875,87.2578,87.0875,87.2578,18564.0
2023-12-12 11:00:00,92.23,92.37,92.17,92.24,21335.0,87.2294,87.3618,87.1726,87.2388,21335.0
2023-12-12 11:30:00,92.27,92.31,92.19,92.27,13342.0,87.2672,87.3051,87.1916,87.2672,13342.0
2023-12-12 12:00:00,92.29,92.3,92.1,92.16,62416.0,87.2861,87.2956,87.1064,87.1632,62416.0
2023-12-12 12:30:00,92.15,92.16,92.08,92.15,12732.0,87.1537,87.1632,87.0875,87.1537,12732.0
2023-12-12 13:00:00,92.15,92.22,91.99,92.07,25123.0,87.1537,87.2199,87.0024,87.0781,25123.0
2023-12-12 13:30:00,92.07,92.14,92.04,92.04,15177.0,87.0781,87.1443,87.0497,87.0497,15177.0
2023-12-12 14:00:00,92.04,92.1,91.98,92.08,60103.0,87.0497,87.1064,86.9929,87.0875,60103.0
2023-12-12 14:30:00,92.08,92.19,92.06,92.19,12689.0,87.0875,87.1916,87.0686,87.1916,12689.0
2023-12-12 15:00:00,92.21,92.35,92.2,92.3,28432.0,87.2105,87.3429,87.201,87.2956,28432.0
2023-12-12 15:30:00,92.31,92.39,92.15,92.35,106505.0,87.3051,87.3807,87.1537,87.3429,106505.0
2023-12-13 09:30:00,92.71,92.89,91.99,92.7,44789.0,87.6834,87.8536,87.0024,87.6739,44789.0
2023-12-13 10:00:00,92.67,92.96,92.62,92.9,24960.0,87.6455,87.9198,87.5982,87.8631,24960.0
2023-12-13 10:30:00,92.93,93.11,92.91,92.91,27071.0,87.8914,88.0617,87.8725,87.8725,27071.0
2023-12-13 11:00:00,92.9,93.09,92.79,93.04,21477.0,87.8631,88.0428,87.759,87.9955,21477.0
2023-12-13 11:30:00,93.02,93.11,92.98,93.07,13903.0,87.9766,88.0617,87.9387,88.0238,13903.0
2023-12-13 12:00:00,93.04,93.08,92.97,93.04,17312.0,87.9955,88.0333,87.9293,87.9955,17312.0
2023-12-13 12:30:00,93.02,93.05,92.82,92.91,14085.0,87.9766,88.0049,87.7874,87.8725,14085.0
2023-12-13 13:00:00,92.9,92.94,92.73,92.73,11511.0,87.8631,87.9009,87.7023,87.7023,11511.0
2023-12-13 13:30:00,92.7,92.79,92.65,92.74,8760.0,87.6739,87.759,87.6266,87.7117,8760.0
2023-12-13 14:00:00,92.92,93.74,92.92,93.73,38065.0,87.882,88.6575,87.882,88.6481,38065.0
2023-12-13 14:30:00,93.75,94.88,93.72,94.85,46111.0,88.667,89.7357,88.6386,89.7073,46111.0
2023-12-13 15:00:00,94.77,94.97,94.67,94.78,86680.0,89.6317,89.8208,89.5371,89.6411,86680.0
2023-12-13 15:30:00,94.76,95.34,94.71,95.3,233576.0,89.6222,90.1708,89.5749,90.1329,233576.0
2023-12-14 09:30:00,95.95,96.99,95.88,96.95,74588.0,90.7477,91.7313,90.6815,91.6935,74588.0
2023-12-14 10:00:00,96.94,97.14,96.9,97.07,61781.0,91.684,91.8732,91.6462,91.807,61781.0
2023-12-14 10:30:00,97.07,97.16,96.73,97.08,49022.0,91.807,91.8921,91.4854,91.8164,49022.0
2023-12-14 11:00:00,97.06,97.2,96.91,97.2,35946.0,91.7975,91.9299,91.6556,91.9299,35946.0
2023-12-14 11:30:00,97.2,97.28,96.94,97.28,34669.0,91.9299,92.0056,91.684,92.0056,34669.0
2023-12-14 12:00:00,97.28,97.68,97.25,97.68,76183.0,92.0056,92.3839,91.9772,92.3839,76183.0
2023-12-14 12:30:00,97.62,97.79,97.5,97.53,59185.0,92.3271,92.4879,92.2137,92.242,59185.0
2023-12-14 13:00:00,97.52,97.55,97.39,97.41,67055.0,92.2326,92.2609,92.1096,92.1285,67055.0
2023-12-14 13:30:00,97.42,97.49,97.17,97.22,73681.0,92.138,92.2042,91.9015,91.9488,73681.0
2023-12-14 14:00:00,97.19,97.62,97.14,97.55,82275.0,91.9205,92.3271,91.8732,92.2609,82275.0
2023-12-14 14:30:00,97.55,97.58,97.33,97.53,54893.0,92.2609,92.2893,92.0529,92.242,54893.0
2023-12-14 15:00:00,97.51,97.52,97.35,97.38,68059.0,92.2231,92.2326,92.0718,92.1002,68059.0
2023-12-14 15:30:00,97.39,97.66,97.39,97.64,135211.0,92.1096,92.365,92.1096,92.3461,135211.0
2023-12-15 09:30:00,97.85,98.25,97.54,98.06,66754.0,92.5447,92.923,92.2515,92.7433,66754.0
2023-12-15 10:00:00,98.1,98.22,97.95,97.99,28878.0,92.7811,92.8946,92.6393,92.6771,28878.0
2023-12-15 10:30:00,97.98,98.48,97.96,98.45,39392.0,92.6676,93.1405,92.6487,93.1121,39392.0
2023-12-15 11:00:00,98.45,98.59,98.37,98.48,34301.0,93.1121,93.2446,93.0365,93.1405,34301.0
2023-12-15 11:30:00,98.48,98.61,98.4,98.55,39287.0,93.1405,93.2635,93.0649,93.2067,39287.0
2023-12-15 12:00:00,98.55,98.59,98.39,98.5,39033.0,93.2067,93.2446,93.0554,93.1594,39033.0
2023-12-15 12:30:00,98.5,98.55,98.38,98.47,111803.0,93.1594,93.2067,93.0459,93.1311,111803.0
2023-12-15 13:00:00,98.42,98.44,97.95,97.96,34053.0,93.0838,93.1027,92.6393,92.6487,34053.0
2023-12-15 13:30:00,98.02,98.13,97.69,97.94,43507.0,92.7055,92.8095,92.3934,92.6298,43507.0
2023-12-15 14:00:00,97.91,97.95,97.72,97.9,34798.0,92.6014,92.6393,92.4217,92.592,34798.0
2023-12-15 14:30:00,97.89,98.01,97.76,97.93,55371.0,92.5825,92.696,92.4596,92.6203,55371.0
2023-12-15 15:00:00,97.95,98.21,97.89,98.17,54449.0,92.6393,92.8852,92.5825,92.8473,54449.0
2023-12-15 15:30:00,98.19,98.55,98.02,98.19,238422.0,92.8662,93.2067,92.7055,92.8662,238422.0
2023-12-18 09:30:00,98.73,99.35,98.43,99.18,86752.0,93.377,93.9634,93.0932,93.8026,86752.0
2023-12-18 10:00:00,99.16,99.3,98.96,99.2,39417.0,93.7837,93.9161,93.5945,93.8215,39417.0
2023-12-18 10:30:00,99.18,99.27,98.91,98.93,59315.0,93.8026,93.8877,93.5472,93.5661,59315.0
2023-12-18 11:00:00,98.91,99.08,98.78,99.03,41318.0,93.5472,93.708,93.4243,93.6607,41318.0
2023-12-18 11:30:00,99.02,99.11,98.86,99.11,23777.0,93.6512,93.7364,93.4999,93.7364,23777.0
2023-12-18 12:00:00,99.13,99.26,99.04,99.26,20656.0,93.7553,93.8782,93.6702,93.8782,20656.0
2023-12-18 12:30:00,99.26,99.36,99.04,99.16,40088.0,93.8782,93.9728,93.6702,93.7837,40088.0
2023-12-18 13:00:00,99.16,99.18,99.0,99.12,45830.0,93.7837,93.8026,93.6323,93.7458,45830.0
2023-12-18 13:30:00,99.11,99.11,98.86,98.88,33716.0,93.7364,93.7364,93.4999,93.5188,33716.0
2023-12-18 14:00:00,98.86,98.88,98.66,98.77,32072.0,93.4999,93.5188,93.3108,93.4148,32072.0
2023-12-18 14:30:00,98.77,98.88,98.71,98.73,25515.0,93.4148,93.5188,93.3581,93.377,25515.0
2023-12-18 15:00:00,98.73,98.77,98.65,98.72,29531.0,93.377,93.4148,93.3013,93.3675,29531.0
2023-12-18 15:30:00,98.73,98.96,98.66,98.86,111821.0,93.377,93.5945,93.3108,93.4999,111821.0
2023-12-19 09:30:00,99.31,100.06,99.23,99.88,79106.0,93.9255,94.6349,93.8499,94.4646,79106.0
2023-12-19 10:00:00,99.91,99.98,99.55,99.62,39622.0,94.493,94.5592,94.1525,94.2187,39622.0
2023-12-19 10:30:00,99.64,99.69,99.42,99.51,50598.0,94.2376,94.2849,94.0296,94.1147,50598.0
2023-12-19 11:00:00,99.47,99.79,99.46,99.76,31902.0,94.0768,94.3795,94.0674,94.3511,31902.0
2023-12-19 11:30:00,99.76,99.89,99.63,99.84,23726.0,94.3511,94.4741,94.2282,94.4268,23726.0
2023-12-19 12:00:00,99.83,99.97,99.79,99.9,26195.0,94.4173,94.5497,94.3795,94.4835,26195.0
2023-12-19 12:30:00,99.88,100.11,99.88,100.09,30558.0,94.4646,94.6821,94.4646,94.6632,30558.0
2023-12-19 13:00:00,100.07,100.15,99.98,100.05,38915.0,94.6443,94.72,94.5592,94.6254,38915.0
2023-12-19 13:30:00,100.05,100.19,100.02,100.17,33664.0,94.6254,94.7578,94.597,94.7389,33664.0
2023-12-19 14:00:00,100.18,100.19,99.92,100.03,27470.0,94.7483,94.7578,94.5024,94.6065,27470.0
2023-12-19 14:30:00,100.03,100.1,99.97,99.99,48594.0,94.6065,94.6727,94.5497,94.5687,48594.0
2023-12-19 15:00:00,99.98,100.1,99.92,100.1,40188.0,94.5592,94.6727,94.5024,94.6727,40188.0
2023-12-19 15:30:00,100.1,100.12,99.9,100.04,141369.0,94.6727,94.6916,94.4835,94.6159,141369.0
2023-12-20 09:30:00,99.97,100.31,99.46,99.77,43821.0,94.5497,94.8713,94.0674,94.3606,43821.0
2023-12-20 10:00:00,99.79,100.17,99.67,100.13,25566.0,94.3795,94.7389,94.266,94.7011,25566.0
2023-12-20 10:30:00,100.13,100.28,100.12,100.24,35579.0,94.7011,94.8429,94.6916,94.8051,35579.0
2023-12-20 11:00:00,100.25,100.44,100.24,100.4,20888.0,94.8146,94.9943,94.8051,94.9564,20888.0
2023-12-20 11:30:00,100.4,100.62,100.26,100.62,31965.0,94.9564,95.1645,94.824,95.1645,31965.0
2023-12-20 12:00:00,100.63,100.78,100.51,100.77,37938.0,95.1739,95.3158,95.0605,95.3064,37938.0
2023-12-20 12:30:00,100.74,100.84,100.64,100.81,31396.0,95.278,95.3726,95.1834,95.3442,31396.0
2023-12-20 13:00:00,100.8,100.8,100.58,100.67,31710.0,95.3347,95.3347,95.1267,95.2118,31710.0
2023-12-20 13:30:00,100.7,100.77,100.48,100.53,38441.0,95.2402,95.3064,95.0321,95.0794,38441.0
2023-12-20 14:00:00,100.52,100.56,100.37,100.42,21662.0,95.0699,95.1077,94.928,94.9753,21662.0
2023-12-20 14:30:00,100.42,100.44,99.58,99.61,56557.0,94.9753,94.9943,94.1809,94.2093,56557.0
2023-12-20 15:00:00,99.6,99.71,99.31,99.35,87312.0,94.1998,94.3038,93.9255,93.9634,87312.0
2023-12-20 15:30:00,99.37,99.49,98.98,98.99,173153.0,93.9823,94.0958,93.6134,93.6229,173153.0
2023-12-21 09:30:00,99.68,100.4,99.68,100.09,83326.0,94.2755,94.9564,94.2755,94.6632,83326.0
2023-12-21 10:00:00,100.13,100.33,99.94,100.22,49829.0,94.7011,94.8902,94.5214,94.7862,49829.0
2023-12-21 10:30:00,100.24,100.47,99.97,100.23,121919.0,94.8051,95.0226,94.5497,94.7956,121919.0
2023-12-21 11:00:00,100.23,100.5,100.17,100.47,35556.0,94.7956,95.051,94.7389,95.0226,35556.0
2023-12-21 11:30:00,100.48,100.49,100.17,100.25,91952.0,95.0321,95.0415,94.7389,94.8146,91952.0
2023-12-21 12:00:00,100.21,100.22,99.8,100.0,25072.0,94.7767,94.7862,94.389,94.5781,25072.0
2023-12-21 12:30:00,100.06,100.17,99.89,99.94,16050.0,94.6349,94.7389,94.4741,94.5214,16050.0
2023-12-21 13:00:00,99.99,100.1,99.79,100.1,17651.0,94.5687,94.6727,94.3795,94.6727,17651.0
2023-12-21 13:30:00,100.11,100.16,99.95,100.05,17503.0,94.6821,94.7294,94.5308,94.6254,17503.0
2023-12-21 14:00:00,100.05,100.1,99.97,100.1,22244.0,94.6254,94.6727,94.5497,94.6727,22244.0
2023-12-21 14:30:00,100.1,100.15,99.91,100.02,18663.0,94.6727,94.72,94.493,94.597,18663.0
2023-12-21 15:00:00,100.02,100.18,99.91,100.15,43917.0,94.597,94.7483,94.493,94.72,43917.0
2023-12-21 15:30:00,100.18,100.2,100.0,100.2,167380.0,94.7483,94.7673,94.5781,94.7673,167380.0
2023-12-22 09:30:00,100.63,101.2,100.46,101.08,33722.0,95.1739,95.713,95.0132,95.5996,33722.0
2023-12-22 10:00:00,101.05,101.22,100.7,100.78,31816.0,95.5712,95.732,95.2402,95.3158,31816.0
2023-12-22 10:30:00,100.8,100.82,100.59,100.59,25435.0,95.3347,95.3536,95.1361,95.1361,25435.0
2023-12-22 11:00:00,100.58,100.89,100.51,100.84,30039.0,95.1267,95.4199,95.0605,95.3726,30039.0
2023-12-22 11:30:00,100.87,100.93,100.72,100.87,25856.0,95.4009,95.4577,95.2591,95.4009,25856.0
2023-12-22 12:00:00,100.89,101.05,100.82,101.04,33605.0,95.4199,95.5712,95.3536,95.5617,33605.0
2023-12-22 12:30:00,101.04,101.18,101.0,101.08,26788.0,95.5617,95.6941,95.5239,95.5996,26788.0
2023-12-22 13:00:00,101.05,101.08,100.98,101.05,29822.0,95.5712,95.5996,95.505,95.5712,29822.0
2023-12-22 13:30:00,101.05,101.11,100.99,101.07,22068.0,95.5712,95.6279,95.5144,95.5901,22068.0
2023-12-22 14:00:00,101.07,101.09,100.68,100.69,42051.0,95.5901,95.609,95.2212,95.2307,42051.0
2023-12-22 14:30:00,100.66,101.03,100.63,101.02,34736.0,95.2023,95.5523,95.1739,95.5428,34736.0
2023-12-22 15:00:00,101.03,101.04,100.87,100.88,37557.0,95.5523,95.5617,95.4009,95.4104,37557.0
2023-12-22 15:30:00,100.89,100.89,100.65,100.79,165481.0,95.4199,95.4199,95.1929,95.3253,165481.0
2023-12-26 09:30:00,100.98,101.37,100.91,101.37,25925.0,95.505,95.8738,95.4388,95.8738,25925.0
2023-12-26 10:00:00,101.37,101.61,101.36,101.58,13784.0,95.8738,96.1008,95.8644,96.0724,13784.0
2023-12-26 10:30:00,101.61,101.61,101.52,101.58,9706.0,96.1008,96.1008,96.0157,96.0724,9706.0
2023-12-26 11:00:00,101.58,101.59,101.5,101.59,8317.0,96.0724,96.0819,95.9968,96.0819,8317.0
2023-12-26 11:30:00,101.59,101.67,101.56,101.67,11149.0,96.0819,96.1576,96.0535,96.1576,11149.0
2023-12-26 12:00:00,101.67,101.76,101.61,101.73,6352.0,96.1576,96.2427,96.1008,96.2143,6352.0
2023-12-26 12:30:00,101.75,101.75,101.65,101.72,5484.0,96.2332,96.2332,96.1386,96.2049,5484.0
2023-12-26 13:00:00,101.75,101.85,101.72,101.76,14559.0,96.2332,96.3278,96.2049,96.2427,14559.0
2023-12-26 13:30:00,101.77,101.81,101.72,101.73,15614.0,96.2521,96.29,96.2049,96.2143,15614.0
2023-12-26 14:00:00,101.75,101.81,101.73,101.77,16385.0,96.2332,96.29,96.2143,96.2521,16385.0
2023-12-26 14:30:00,101.78,101.79,101.7,101.79,16608.0,96.2616,96.2711,96.1859,96.2711,16608.0
2023-12-26 15:00:00,101.78,101.86,101.69,101.83,42529.0,96.2616,96.3373,96.1765,96.3089,42529.0
2023-12-26 15:30:00,101.83,101.95,101.78,101.95,84053.0,96.3089,96.4224,96.2616,96.4224,84053.0
2023-12-27 09:30:00,101.44,102.0,101.44,101.79,32819.0,95.94,96.4697,95.94,96.2711,32819.0
2023-12-27 10:00:00,101.76,102.02,101.76,102.02,38895.0,96.2427,96.4886,96.2427,96.4886,38895.0
2023-12-27 10:30:00,102.02,102.07,101.58,101.66,20636.0,96.4886,96.5359,96.0724,96.1481,20636.0
2023-12-27 11:00:00,101.68,101.91,101.65,101.79,14736.0,96.167,96.3845,96.1386,96.2711,14736.0
2023-12-27 11:30:00,101.8,101.92,101.71,101.85,11577.0,96.2805,96.394,96.1954,96.3278,11577.0
2023-12-27 12:00:00,101.84,101.92,101.79,101.83,22288.0,96.3183,96.394,96.2711,96.3089,22288.0
2023-12-27 12:30:00,101.83,101.87,101.7,101.79,34492.0,96.3089,96.3467,96.1859,96.2711,34492.0
2023-12-27 13:00:00,101.79,101.95,101.76,101.89,21533.0,96.2711,96.4224,96.2427,96.3656,21533.0
2023-12-27 13:30:00,101.89,101.92,101.71,101.71,19957.0,96.3656,96.394,96.1954,96.1954,19957.0
2023-12-27 14:00:00,101.71,101.71,101.41,101.55,33836.0,96.1954,96.1954,95.9117,96.0441,33836.0
2023-12-27 14:30:00,101.53,101.57,101.31,101.44,39418.0,96.0252,96.063,95.8171,95.94,39418.0
2023-12-27 15:00:00,101.44,101.62,101.43,101.54,26631.0,95.94,96.1103,95.9306,96.0346,26631.0
2023-12-27 15:30:00,101.52,101.64,101.47,101.61,171985.0,96.0157,96.1292,95.9684,96.1008,171985.0
2023-12-28 09:30:00,101.43,101.79,101.28,101.48,36414.0,95.9306,96.2711,95.7887,95.9779,36414.0
2023-12-28 10:00:00,101.46,101.81,101.44,101.74,15381.0,95.9589,96.29,95.94,96.2238,15381.0
2023-12-28 10:30:00,101.78,101.78,101.48,101.55,13602.0,96.2616,96.2616,95.9779,96.0441,13602.0
2023-12-28 11:00:00,101.55,101.61,101.29,101.54,21966.0,96.0441,96.1008,95.7982,96.0346,21966.0
2023-12-28 11:30:00,101.54,101.55,101.3,101.31,14228.0,96.0346,96.0441,95.8076,95.8171,14228.0
2023-12-28 12:00:00,101.31,101.43,101.3,101.34,19148.0,95.8171,95.9306,95.8076,95.8455,19148.0
2023-12-28 12:30:00,101.34,101.46,101.34,101.43,4520.0,95.8455,95.9589,95.8455,95.9306,4520.0
2023-12-28 13:00:00,101.41,101.43,101.18,101.27,16154.0,95.9117,95.9306,95.6941,95.7792,16154.0
2023-12-28 13:30:00,101.28,101.35,101.21,101.32,16134.0,95.7887,95.8549,95.7225,95.8265,16134.0
2023-12-28 14:00:00,101.3,101.31,101.17,101.23,9440.0,95.8076,95.8171,95.6847,95.7414,9440.0
2023-12-28 14:30:00,101.23,101.26,101.16,101.18,13092.0,95.7414,95.7698,95.6752,95.6941,13092.0
2023-12-28 15:00:00,101.19,101.3,101.11,101.3,30417.0,95.7036,95.8076,95.6279,95.8076,30417.0
2023-12-28 15:30:00,101.29,101.46,101.27,101.33,125511.0,95.7982,95.9589,95.7792,95.836,125511.0
2023-12-29 09:30:00,101.19,101.41,100.97,101.41,19343.0,95.7036,95.9117,95.4955,95.9117,19343.0
2023-12-29 10:00:00,101.43,101.71,101.43,101.69,13468.0,95.9306,96.1954,95.9306,96.1765,13468.0
2023-12-29 10:30:00,101.7,101.79,101.52,101.6,14474.0,96.1859,96.2711,96.0157,96.0914,14474.0
2023-12-29 11:00:00,101.6,101.67,101.38,101.38,11995.0,96.0914,96.1576,95.8833,95.8833,11995.0
2023-12-29 11:30:00,101.46,101.5,101.29,101.3,11607.0,95.9589,95.9968,95.7982,95.8076,11607.0
2023-12-29 12:00:00,101.34,101.34,101.19,101.29,10733.0,95.8455,95.8455,95.7036,95.7982,10733.0
2023-12-29 12:30:00,101.29,101.43,101.29,101.39,17277.0,95.7982,95.9306,95.7982,95.8927,17277.0
2023-12-29 13:00:00,101.36,101.39,101.18,101.2,21449.0,95.8644,95.8927,95.6941,95.713,21449.0
2023-12-29 13:30:00,101.19,101.38,101.19,101.26,18463.0,95.7036,95.8833,95.7036,95.7698,18463.0
2023-12-29 14:00:00,101.28,101.41,101.21,101.28,21297.0,95.7887,95.9117,95.7225,95.7887,21297.0
2023-12-29 14:30:00,101.29,101.38,101.27,101.35,10557.0,95.7982,95.8833,95.7792,95.8549,10557.0
2023-12-29 15:00:00,101.36,101.44,101.32,101.37,20404.0,95.8644,95.94,95.8265,95.8738,20404.0
2023-12-29 15:30:00,101.36,101.38,101.1,101.12,96933.0,95.8644,95.8833,95.6185,95.6374,96933.0
2024-01-02 09:30:00,100.05,100.35,99.86,100.25,52440.0,94.6254,94.9091,94.4457,94.8146,52440.0
2024-01-02 10:00:00,100.28,100.35,99.99,100.11,13837.0,94.8429,94.9091,94.5687,94.6821,13837.0
2024-01-02 10:30:00,100.09,100.39,100.04,100.29,22524.0,94.6632,94.947,94.6159,94.8524,22524.0
2024-01-02 11:00:00,100.29,100.52,100.25,100.4,22508.0,94.8524,95.0699,94.8146,94.9564,22508.0
2024-01-02 11:30:00,100.38,100.56,100.33,100.54,10115.0,94.9375,95.1077,94.8902,95.0888,10115.0
2024-01-02 12:00:00,100.56,100.73,100.53,100.68,18432.0,95.1077,95.2685,95.0794,95.2212,18432.0
2024-01-02 12:30:00,100.7,100.8,100.65,100.78,13952.0,95.2402,95.3347,95.1929,95.3158,13952.0
2024-01-02 13:00:00,100.77,100.77,100.44,100.44,16932.0,95.3064,95.3064,94.9943,94.9943,16932.0
2024-01-02 13:30:00,100.43,100.46,100.38,100.41,11527.0,94.9848,95.0132,94.9375,94.9659,11527.0
2024-01-02 14:00:00,100.39,100.43,100.27,100.32,18813.0,94.947,94.9848,94.8335,94.8808,18813.0
2024-01-02 14:30:00,100.32,100.34,100.11,100.13,17127.0,94.8808,94.8997,94.6821,94.7011,17127.0
2024-01-02 15:00:00,100.11,100.25,100.08,100.23,34275.0,94.6821,94.8146,94.6538,94.7956,34275.0
2024-01-02 15:30:00,100.22,100.53,100.19,100.5,147589.0,94.7862,95.0794,94.7578,95.051,147589.0
2024-01-03 09:30:00,100.0,100.22,99.36,99.59,42919.0,94.5781,94.7862,93.9728,94.1903,42919.0
2024-01-03 10:00:00,99.57,100.05,99.53,99.83,33332.0,94.1714,94.6254,94.1336,94.4173,33332.0
2024-01-03 10:30:00,99.82,99.83,99.46,99.57,20615.0,94.4079,94.4173,94.0674,94.1714,20615.0
2024-01-03 11:00:00,99.56,99.8,99.54,99.75,13052.0,94.162,94.389,94.143,94.3417,13052.0
2024-01-03 11:30:00,99.81,99.87,99.74,99.81,12366.0,94.3984,94.4552,94.3322,94.3984,12366.0
2024-01-03 12:00:00,99.8,99.88,99.74,99.75,13470.0,94.389,94.4646,94.3322,94.3417,13470.0
2024-01-03 12:30:00,99.76,99.89,99.75,99.78,22420.0,94.3511,94.4741,94.3417,94.37,22420.0
2024-01-03 13:00:00,99.77,100.02,99.77,100.02,16433.0,94.3606,94.597,94.3606,94.597,16433.0
2024-01-03 13:30:00,99.98,100.03,99.93,99.95,9932.0,94.5592,94.6065,94.5119,94.5308,9932.0
2024-01-03 14:00:00,99.91,100.27,99.75,100.26,29922.0,94.493,94.8335,94.3417,94.824,29922.0
2024-01-03 14:30:00,100.27,100.3,100.0,100.04,45963.0,94.8335,94.8618,94.5781,94.6159,45963.0
2024-01-03 15:00:00,100.02,100.02,99.84,99.99,84781.0,94.597,94.597,94.4268,94.5687,84781.0
2024-01-03 15:30:00,99.98,100.15,99.95,100.0,147530.0,94.5592,94.72,94.5308,94.5781,147530.0
2024-01-04 09:30:00,100.0,100.8,99.96,100.76,52855.0,94.5781,95.3347,94.5403,95.2969,52855.0
2024-01-04 10:00:00,100.71,100.89,100.68,100.86,23700.0,95.2496,95.4199,95.2212,95.3915,23700.0
2024-01-04 10:30:00,100.84,101.06,100.8,100.89,15813.0,95.3726,95.5806,95.3347,95.4199,15813.0
2024-01-04 11:00:00,100.87,101.07,100.87,100.97,11646.0,95.4009,95.5901,95.4009,95.4955,11646.0
2024-01-04 11:30:00,100.99,101.02,100.66,100.73,10922.0,95.5144,95.5428,95.2023,95.2685,10922.0
2024-01-04 12:00:00,100.72,100.85,100.62,100.79,17030.0,95.2591,95.382,95.1645,95.3253,17030.0
2024-01-04 12:30:00,100.76,100.76,100.44,100.51,12587.0,95.2969,95.2969,94.9943,95.0605,12587.0
2024-01-04 13:00:00,100.49,100.66,100.45,100.63,14755.0,95.0415,95.2023,95.0037,95.1739,14755.0
2024-01-04 13:30:00,100.65,100.7,100.56,100.56,16945.0,95.1929,95.2402,95.1077,95.1077,16945.0
2024-01-04 14:00:00,100.59,100.62,100.33,100.33,16287.0,95.1361,95.1645,94.8902,94.8902,16287.0
2024-01-04 14:30:00,100.29,100.35,100.2,100.3,13438.0,94.8524,94.9091,94.7673,94.8618,13438.0
2024-01-04 15:00:00,100.28,100.37,100.15,100.17,36111.0,94.8429,94.928,94.72,94.7389,36111.0
2024-01-04 15:30:00,100.16,100.28,100.01,100.2,141480.0,94.7294,94.8429,94.5876,94.7673,141480.0
2024-01-05 09:30:00,100.26,100.87,100.03,100.87,40556.0,94.824,95.4009,94.6065,95.4009,40556.0
2024-01-05 10:00:00,100.98,101.36,100.94,101.2,36844.0,95.505,95.8644,95.4671,95.713,36844.0
2024-01-05 10:30:00,101.19,101.19,100.88,101.03,24519.0,95.7036,95.7036,95.4104,95.5523,24519.0
2024-01-05 11:00:00,101.04,101.12,100.86,100.86,59283.0,95.5617,95.6374,95.3915,95.3915,59283.0
2024-01-05 11:30:00,100.87,100.93,100.81,100.83,10849.0,95.4009,95.4577,95.3442,95.3631,10849.0
2024-01-05 12:00:00,100.85,100.87,100.59,100.66,23233.0,95.382,95.4009,95.1361,95.2023,23233.0
2024-01-05 12:30:00,100.68,100.78,100.55,100.72,20271.0,95.2212,95.3158,95.0983,95.2591,20271.0
2024-01-05 13:00:00,100.7,100.72,100.43,100.64,19965.0,95.2402,95.2591,94.9848,95.1834,19965.0
2024-01-05 13:30:00,100.71,100.77,100.59,100.59,11255.0,95.2496,95.3064,95.1361,95.1361,11255.0
2024-01-05 14:00:00,100.6,100.75,100.59,100.72,20253.0,95.1456,95.2874,95.1361,95.2591,20253.0
2024-01-05 14:30:00,100.71,100.8,100.62,100.64,31541.0,95.2496,95.3347,95.1645,95.1834,31541.0
2024-01-05 15:00:00,100.61,100.74,100.59,100.65,30108.0,95.155,95.278,95.1361,95.1929,30108.0
2024-01-05 15:30:00,100.65,100.76,100.52,100.75,132758.0,95.1929,95.2969,95.0699,95.2874,132758.0
2024-01-08 09:30:00,100.58,100.67,100.19,100.39,25616.0,95.1267,95.2118,94.7578,94.947,25616.0
2024-01-08 10:00:00,100.39,100.43,100.26,100.42,23574.0,94.947,94.9848,94.824,94.9753,23574.0
2024-01-08 10:30:00,100.44,100.47,100.29,100.42,15306.0,94.9943,95.0226,94.8524,94.9753,15306.0
2024-01-08 11:00:00,100.43,100.67,100.34,100.67,16875.0,94.9848,95.2118,94.8997,95.2118,16875.0
2024-01-08 11:30:00,100.69,100.87,100.66,100.85,27953.0,95.2307,95.4009,95.2023,95.382,27953.0
2024-01-08 12:00:00,100.86,100.95,100.67,100.67,12066.0,95.3915,95.4766,95.2118,95.2118,12066.0
2024-01-08 12:30:00,100.66,100.73,100.65,100.73,8431.0,95.2023,95.2685,95.1929,95.2685,8431.0
2024-01-08 13:00:00,100.73,100.77,100.56,100.59,6710.0,95.2685,95.3064,95.1077,95.1361,6710.0
2024-01-08 13:30:00,100.6,100.71,100.58,100.71,8572.0,95.1456,95.2496,95.1267,95.2496,8572.0
2024-01-08 14:00:00,100.73,100.92,100.67,100.92,14989.0,95.2685,95.4482,95.2118,95.4482,14989.0
2024-01-08 14:30:00,100.9,101.07,100.9,101.07,20737.0,95.4293,95.5901,95.4293,95.5901,20737.0
2024-01-08 15:00:00,101.05,101.08,100.88,100.92,21323.0,95.5712,95.5996,95.4104,95.4482,21323.0
2024-01-08 15:30:00,100.92,101.4,100.83,101.3,352956.0,95.4482,95.9022,95.3631,95.8076,352956.0
2024-01-09 09:30:00,100.7,100.98,100.4,100.41,61021.0,95.2402,95.505,94.9564,94.9659,61021.0
2024-01-09 10:00:00,100.43,100.53,100.09,100.39,24327.0,94.9848,95.0794,94.6632,94.947,24327.0
2024-01-09 10:30:00,100.4,100.46,100.24,100.28,25718.0,94.9564,95.0132,94.8051,94.8429,25718.0
2024-01-09 11:00:00,100.22,100.58,100.22,100.53,28375.0,94.7862,95.1267,94.7862,95.0794,28375.0
2024-01-09 11:30:00,100.56,100.7,100.52,100.67,27429.0,95.1077,95.2402,95.0699,95.2118,27429.0
2024-01-09 12:00:00,100.69,100.69,100.38,100.51,21534.0,95.2307,95.2307,94.9375,95.0605,21534.0
2024-01-09 12:30:00,100.52,100.55,100.45,100.5,23470.0,95.0699,95.0983,95.0037,95.051,23470.0
2024-01-09 13:00:00,100.49,100.64,100.42,100.44,33018.0,95.0415,95.1834,94.9753,94.9943,33018.0
2024-01-09 13:30:00,100.45,100.65,100.39,100.62,48636.0,95.0037,95.1929,94.947,95.1645,48636.0
2024-01-09 14:00:00,100.63,100.66,100.53,100.65,35307.0,95.1739,95.2023,95.0794,95.1929,35307.0
2024-01-09 14:30:00,100.66,100.7,100.52,100.69,44525.0,95.2023,95.2402,95.0699,95.2307,44525.0
2024-01-09 15:00:00,100.71,100.8,100.65,100.78,33067.0,95.2496,95.3347,95.1929,95.3158,33067.0
2024-01-09 15:30:00,100.79,101.33,100.74,100.95,294051.0,95.3253,95.836,95.278,95.4766,294051.0
2024-01-10 09:30:00,101.0,101.31,100.85,101.1,38748.0,95.5239,95.8171,95.382,95.6185,38748.0
2024-01-10 10:00:00,101.07,101.09,100.78,101.09,16148.0,95.5901,95.609,95.3158,95.609,16148.0
2024-01-10 10:30:00,101.08,101.23,101.02,101.05,10790.0,95.5996,95.7414,95.5428,95.5712,10790.0
2024-01-10 11:00:00,101.08,101.08,100.76,100.94,17944.0,95.5996,95.5996,95.2969,95.4671,17944.0
2024-01-10 11:30:00,100.97,100.99,100.85,100.86,12317.0,95.4955,95.5144,95.382,95.3915,12317.0
2024-01-10 12:00:00,100.85,100.86,100.61,100.66,16435.0,95.382,95.3915,95.155,95.2023,16435.0
2024-01-10 12:30:00,100.67,100.69,100.47,100.48,29157.0,95.2118,95.2307,95.0226,95.0321,29157.0
2024-01-10 13:00:00,100.48,100.59,100.38,100.56,16343.0,95.0321,95.1361,94.9375,95.1077,16343.0
2024-01-10 13:30:00,100.56,100.56,100.4,100.4,13973.0,95.1077,95.1077,94.9564,94.9564,13973.0
2024-01-10 14:00:00,100.4,100.41,100.01,100.1,39484.0,94.9564,94.9659,94.5876,94.6727,39484.0
2024-01-10 14:30:00,100.11,100.41,100.06,100.39,20259.0,94.6821,94.9659,94.6349,94.947,20259.0
2024-01-10 15:00:00,100.4,100.44,100.29,100.38,34540.0,94.9564,94.9943,94.8524,94.9375,34540.0
2024-01-10 15:30:00,100.36,100.72,100.34,100.62,244637.0,94.9186,95.2591,94.8997,95.1645,244637.0
2024-01-11 09:30:00,100.24,100.62,99.62,99.63,65182.0,94.8051,95.1645,94.2187,94.2282,65182.0
2024-01-11 10:00:00,99.68,99.68,98.92,99.03,37869.0,94.2755,94.2755,93.5567,93.6607,37869.0
2024-01-11 10:30:00,99.04,99.38,98.99,99.02,31646.0,93.6702,93.9917,93.6229,93.6512,31646.0
2024-01-11 11:00:00,99.06,99.13,98.84,98.85,15713.0,93.6891,93.7553,93.481,93.4905,15713.0
2024-01-11 11:30:00,98.87,99.11,98.81,98.87,30493.0,93.5094,93.7364,93.4526,93.5094,30493.0
2024-01-11 12:00:00,98.86,99.05,98.84,98.94,22318.0,93.4999,93.6796,93.481,93.5756,22318.0
2024-01-11 12:30:00,98.97,99.25,98.88,99.11,20295.0,93.604,93.8688,93.5188,93.7364,20295.0
2024-01-11 13:00:00,99.12,99.4,99.12,99.25,17808.0,93.7458,94.0106,93.7458,93.8688,17808.0
2024-01-11 13:30:00,99.2,99.46,99.1,99.46,16606.0,93.8215,94.0674,93.7269,94.0674,16606.0
2024-01-11 14:00:00,99.49,99.82,99.42,99.82,21695.0,94.0958,94.4079,94.0296,94.4079,21695.0
2024-01-11 14:30:00,99.81,99.95,99.71,99.86,19776.0,94.3984,94.5308,94.3038,94.4457,19776.0
2024-01-11 15:00:00,99.88,99.88,99.56,99.72,19892.0,94.4646,94.4646,94.162,94.3133,19892.0
2024-01-11 15:30:00,99.69,99.74,99.37,99.54,235750.0,94.2849,94.3322,93.9823,94.143,235750.0
2024-01-12 09:30:00,100.07,100.4,99.62,99.68,61593.0,94.6443,94.9564,94.2187,94.2755,61593.0
2024-01-12 10:00:00,99.67,99.93,99.54,99.61,29713.0,94.266,94.5119,94.143,94.2093,29713.0
2024-01-12 10:30:00,99.6,99.84,99.08,99.12,30605.0,94.1998,94.4268,93.708,93.7458,30605.0
2024-01-12 11:00:00,99.11,99.32,99.04,99.18,27040.0,93.7364,93.935,93.6702,93.8026,27040.0
2024-01-12 11:30:00,99.27,99.28,98.86,98.95,18657.0,93.8877,93.8971,93.4999,93.585,18657.0
2024-01-12 12:00:00,98.94,99.04,98.87,99.04,18730.0,93.5756,93.6702,93.5094,93.6702,18730.0
2024-01-12 12:30:00,99.04,99.07,98.86,99.0,13992.0,93.6702,93.6985,93.4999,93.6323,13992.0
2024-01-12 13:00:00,99.02,99.09,98.98,99.05,13643.0,93.6512,93.7174,93.6134,93.6796,13643.0
2024-01-12 13:30:00,99.05,99.15,98.96,99.13,18922.0,93.6796,93.7742,93.5945,93.7553,18922.0
2024-01-12 14:00:00,99.14,99.21,99.07,99.08,17654.0,93.7647,93.8309,93.6985,93.708,17654.0
2024-01-12 14:30:00,99.05,99.06,98.7,98.73,25137.0,93.6796,93.6891,93.3486,93.377,25137.0
2024-01-12 15:00:00,98.76,98.78,98.59,98.7,29925.0,93.4053,93.4243,93.2446,93.3486,29925.0
2024-01-12 15:30:00,98.7,98.77,98.55,98.56,111734.0,93.3486,93.4148,93.2067,93.2162,111734.0
2024-01-16 09:30:00,97.81,98.16,97.42,97.88,58706.0,92.5068,92.8379,92.138,92.5731,58706.0
2024-01-16 10:00:00,97.9,98.38,97.87,98.26,30616.0,92.592,93.0459,92.5636,92.9324,30616.0
2024-01-16 10:30:00,98.26,98.35,98.16,98.33,14830.0,92.9324,93.0176,92.8379,92.9987,14830.0
2024-01-16 11:00:00,98.35,98.4,97.95,98.19,20242.0,93.0176,93.0649,92.6393,92.8662,20242.0
2024-01-16 11:30:00,98.22,98.34,98.12,98.16,11660.0,92.8946,93.0081,92.8,92.8379,11660.0
2024-01-16 12:00:00,98.19,98.2,97.94,98.02,8392.0,92.8662,92.8757,92.6298,92.7055,8392.0
2024-01-16 12:30:00,98.01,98.17,97.97,98.0,13850.0,92.696,92.8473,92.6582,92.6865,13850.0
2024-01-16 13:00:00,98.0,98.13,97.96,98.13,19108.0,92.6865,92.8095,92.6487,92.8095,19108.0
2024-01-16 13:30:00,98.15,98.16,97.94,98.0,16584.0,92.8284,92.8379,92.6298,92.6865,16584.0
2024-01-16 14:00:00,98.01,98.11,97.91,98.1,16046.0,92.696,92.7906,92.6014,92.7811,16046.0
2024-01-16 14:30:00,98.09,98.16,98.06,98.14,27537.0,92.7717,92.8379,92.7433,92.819,27537.0
2024-01-16 15:00:00,98.13,98.16,98.05,98.09,22336.0,92.8095,92.8379,92.7338,92.7717,22336.0
2024-01-16 15:30:00,98.09,98.39,98.09,98.37,140522.0,92.7717,93.0554,92.7717,93.0365,140522.0
2024-01-17 09:30:00,97.51,97.67,97.11,97.48,46990.0,92.2231,92.3744,91.8448,92.1947,46990.0
2024-01-17 10:00:00,97.5,97.96,97.4,97.86,26420.0,92.2137,92.6487,92.1191,92.5541,26420.0
2024-01-17 10:30:00,97.85,97.91,97.42,97.49,28224.0,92.5447,92.6014,92.138,92.2042,28224.0
2024-01-17 11:00:00,97.53,97.64,97.29,97.29,27252.0,92.242,92.3461,92.015,92.015,27252.0
2024-01-17 11:30:00,97.3,97.46,97.06,97.06,22260.0,92.0245,92.1758,91.7975,91.7975,22260.0
2024-01-17 12:00:00,97.05,97.13,96.77,96.83,24021.0,91.7881,91.8637,91.5232,91.58,24021.0
2024-01-17 12:30:00,96.81,96.99,96.79,96.93,16922.0,91.5611,91.7313,91.5422,91.6746,16922.0
2024-01-17 13:00:00,96.95,97.0,96.69,96.78,17581.0,91.6935,91.7408,91.4476,91.5327,17581.0
2024-01-17 13:30:00,96.77,96.95,96.73,96.95,20873.0,91.5232,91.6935,91.4854,91.6935,20873.0
2024-01-17 14:00:00,96.97,97.46,96.96,97.36,21586.0,91.7124,92.1758,91.7029,92.0812,21586.0
2024-01-17 14:30:00,97.36,97.39,97.27,97.32,19530.0,92.0812,92.1096,91.9961,92.0434,19530.0
2024-01-17 15:00:00,97.24,97.27,97.16,97.23,22843.0,91.9678,91.9961,91.8921,91.9583,22843.0
2024-01-17 15:30:00,97.24,97.63,97.24,97.48,95277.0,91.9678,92.3366,91.9678,92.1947,95277.0
2024-01-18 09:30:00,98.1,98.4,97.77,97.92,30000.0,92.7811,93.0649,92.469,92.6109,30000.0
2024-01-18 10:00:00,97.93,98.4,97.92,98.27,29162.0,92.6203,93.0649,92.6109,92.9419,29162.0
2024-01-18 10:30:00,98.26,98.52,98.04,98.08,46691.0,92.9324,93.1784,92.7244,92.7622,46691.0
2024-01-18 11:00:00,98.08,98.2,97.92,98.08,18558.0,92.7622,92.8757,92.6109,92.7622,18558.0
2024-01-18 11:30:00,98.08,98.23,98.01,98.09,14682.0,92.7622,92.9041,92.696,92.7717,14682.0
2024-01-18 12:00:00,98.13,98.13,97.93,98.06,15038.0,92.8095,92.8095,92.6203,92.7433,15038.0
2024-01-18 12:30:00,98.06,98.09,97.93,97.94,15405.0,92.7433,92.7717,92.6203,92.6298,15405.0
2024-01-18 13:00:00,97.95,97.95,97.75,97.81,9495.0,92.6393,92.6393,92.4501,92.5068,9495.0
2024-01-18 13:30:00,97.8,98.06,97.79,98.03,13660.0,92.4974,92.7433,92.4879,92.7149,13660.0
2024-01-18 14:00:00,98.05,98.14,97.91,98.13,17863.0,92.7338,92.819,92.6014,92.8095,17863.0
2024-01-18 14:30:00,98.14,98.15,97.8,97.93,17827.0,92.819,92.8284,92.4974,92.6203,17827.0
2024-01-18 15:00:00,97.9,98.01,97.88,97.99,12722.0,92.592,92.696,92.5731,92.6771,12722.0
2024-01-18 15:30:00,97.98,98.24,97.96,98.18,103310.0,92.6676,92.9135,92.6487,92.8568,103310.0
2024-01-19 09:30:00,98.48,98.55,97.65,98.29,28391.0,93.1405,93.2067,92.3555,92.9608,28391.0
2024-01-19 10:00:00,98.36,98.46,98.07,98.35,14648.0,93.027,93.1216,92.7528,93.0176,14648.0
2024-01-19 10:30:00,98.36,98.41,98.11,98.39,13154.0,93.027,93.0743,92.7906,93.0554,13154.0
2024-01-19 11:00:00,98.38,98.81,98.37,98.81,25050.0,93.0459,93.4526,93.0365,93.4526,25050.0
2024-01-19 11:30:00,98.83,98.83,98.61,98.7,8667.0,93.4715,93.4715,93.2635,93.3486,8667.0
2024-01-19 12:00:00,98.7,99.27,98.68,99.26,24992.0,93.3486,93.8877,93.3297,93.8782,24992.0
2024-01-19 12:30:00,99.24,99.51,99.24,99.35,23428.0,93.8593,94.1147,93.8593,93.9634,23428.0
2024-01-19 13:00:00,99.33,99.33,99.12,99.23,26016.0,93.9444,93.9444,93.7458,93.8499,26016.0
2024-01-19 13:30:00,99.22,99.39,99.17,99.37,22423.0,93.8404,94.0012,93.7931,93.9823,22423.0
2024-01-19 14:00:00,99.39,99.68,99.37,99.58,22444.0,94.0012,94.2755,93.9823,94.1809,22444.0
2024-01-19 14:30:00,99.61,99.61,99.43,99.61,33315.0,94.2093,94.2093,94.039,94.2093,33315.0
2024-01-19 15:00:00,99.58,99.72,99.55,99.68,25853.0,94.1809,94.3133,94.1525,94.2755,25853.0
2024-01-19 15:30:00,99.66,99.82,99.52,99.64,127053.0,94.2565,94.4079,94.1241,94.2376,127053.0
2024-01-22 09:30:00,99.62,99.85,99.36,99.5,30355.0,94.2187,94.4362,93.9728,94.1052,30355.0
2024-01-22 10:00:00,99.49,99.5,99.1,99.18,27735.0,94.0958,94.1052,93.7269,93.8026,27735.0
2024-01-22 10:30:00,99.15,99.27,98.99,99.2,34424.0,93.7742,93.8877,93.6229,93.8215,34424.0
2024-01-22 11:00:00,99.19,99.24,99.04,99.1,25683.0,93.812,93.8593,93.6702,93.7269,25683.0
2024-01-22 11:30:00,99.1,99.1,98.8,99.05,35437.0,93.7269,93.7269,93.4432,93.6796,35437.0
2024-01-22 12:00:00,99.03,99.07,98.85,98.92,19252.0,93.6607,93.6985,93.4905,93.5567,19252.0
2024-01-22 12:30:00,98.91,98.91,98.76,98.77,14954.0,93.5472,93.5472,93.4053,93.4148,14954.0
2024-01-22 13:00:00,98.75,98.85,98.66,98.67,16082.0,93.3959,93.4905,93.3108,93.3202,16082.0
2024-01-22 13:30:00,98.66,98.89,98.66,98.88,6487.0,93.3108,93.5283,93.3108,93.5188,6487.0
2024-01-22 14:00:00,98.85,98.85,98.58,98.63,15028.0,93.4905,93.4905,93.2351,93.2824,15028.0
2024-01-22 14:30:00,98.63,98.8,98.63,98.78,21141.0,93.2824,93.4432,93.2824,93.4243,21141.0
2024-01-22 15:00:00,98.8,98.92,98.74,98.92,44015.0,93.4432,93.5567,93.3864,93.5567,44015.0
2024-01-22 15:30:00,98.93,99.0,98.78,98.94,100101.0,93.5661,93.6323,93.4243,93.5756,100101.0
2024-01-23 09:30:00,99.03,99.49,98.81,98.9,41531.0,93.6607,94.0958,93.4526,93.5377,41531.0
2024-01-23 10:00:00,98.93,99.23,98.93,99.11,47732.0,93.5661,93.8499,93.5661,93.7364,47732.0
2024-01-23 10:30:00,99.09,99.21,98.94,99.0,45707.0,93.7174,93.8309,93.5756,93.6323,45707.0
2024-01-23 11:00:00,99.03,99.16,98.89,98.94,25842.0,93.6607,93.7837,93.5283,93.5756,25842.0
2024-01-23 11:30:00,98.93,99.05,98.86,99.05,12649.0,93.5661,93.6796,93.4999,93.6796,12649.0
2024-01-23 12:00:00,99.07,99.07,98.98,99.01,6875.0,93.6985,93.6985,93.6134,93.6418,6875.0
2024-01-23 12:30:00,99.02,99.09,98.95,99.08,7992.0,93.6512,93.7174,93.585,93.708,7992.0
2024-01-23 13:00:00,99.09,99.11,99.0,99.11,10560.0,93.7174,93.7364,93.6323,93.7364,10560.0
2024-01-23 13:30:00,99.12,99.26,99.11,99.22,13026.0,93.7458,93.8782,93.7364,93.8404,13026.0
2024-01-23 14:00:00,99.23,99.27,99.19,99.27,12484.0,93.8499,93.8877,93.812,93.8877,12484.0
2024-01-23 14:30:00,99.27,99.49,99.25,99.47,26391.0,93.8877,94.0958,93.8688,94.0768,26391.0
2024-01-23 15:00:00,99.44,99.51,99.38,99.45,24298.0,94.0485,94.1147,93.9917,94.0579,24298.0
2024-01-23 15:30:00,99.44,99.44,99.27,99.27,138322.0,94.0485,94.0485,93.8877,93.8877,138322.0
2024-01-24 09:30:00,98.81,99.25,98.6,98.69,79705.0,94.4311,94.8516,94.2304,94.3164,79705.0
2024-01-24 10:00:00,98.69,98.75,98.36,98.44,34625.0,94.3164,94.3737,94.001,94.0775,34625.0
2024-01-24 10:30:00,98.43,98.69,98.33,98.57,20538.0,94.0679,94.3164,93.9724,94.2017,20538.0
2024-01-24 11:00:00,98.6,98.74,98.57,98.69,21201.0,94.2304,94.3642,94.2017,94.3164,21201.0
2024-01-24 11:30:00,98.72,98.74,98.6,98.62,13890.0,94.3451,94.3642,94.2304,94.2495,13890.0
2024-01-24 12:00:00,98.63,98.74,98.59,98.74,23544.0,94.2591,94.3642,94.2208,94.3642,23544.0
2024-01-24 12:30:00,98.72,98.76,98.61,98.68,17501.0,94.3451,94.3833,94.24,94.3069,17501.0
2024-01-24 13:00:00,98.69,98.73,98.48,98.56,18185.0,94.3164,94.3546,94.1157,94.1922,18185.0
2024-01-24 13:30:00,98.56,98.56,98.45,98.5,10446.0,94.1922,94.1922,94.087,94.1348,10446.0
2024-01-24 14:00:00,98.47,98.48,98.17,98.2,36958.0,94.1062,94.1157,93.8195,93.8481,36958.0
2024-01-24 14:30:00,98.21,98.32,98.14,98.23,18792.0,93.8577,93.9628,93.7908,93.8768,18792.0
2024-01-24 15:00:00,98.23,98.34,98.0,98.0,27986.0,93.8768,93.9819,93.657,93.657,27986.0
2024-01-24 15:30:00,98.0,98.02,97.6,97.85,173725.0,93.657,93.6761,93.2747,93.5136,173725.0
2024-01-25 09:30:00,98.27,98.42,97.44,98.0,36546.0,93.915,94.0584,93.1218,93.657,36546.0
2024-01-25 10:00:00,98.0,98.05,97.61,97.69,32757.0,93.657,93.7048,93.2843,93.3607,32757.0
2024-01-25 10:30:00,97.74,97.74,97.53,97.6,16679.0,93.4085,93.4085,93.2078,93.2747,16679.0
2024-01-25 11:00:00,97.57,97.67,97.47,97.67,17635.0,93.246,93.3416,93.1505,93.3416,17635.0
2024-01-25 11:30:00,97.62,97.94,97.59,97.87,18258.0,93.2938,93.5996,93.2652,93.5327,18258.0
2024-01-25 12:00:00,97.88,97.91,97.66,97.82,38972.0,93.5423,93.571,93.3321,93.485,38972.0
2024-01-25 12:30:00,97.76,97.81,97.64,97.81,8836.0,93.4276,93.4754,93.3129,93.4754,8836.0
2024-01-25 13:00:00,97.81,97.93,97.72,97.83,18169.0,93.4754,93.5901,93.3894,93.4945,18169.0
2024-01-25 13:30:00,97.84,97.95,97.82,97.83,14433.0,93.5041,93.6092,93.485,93.4945,14433.0
2024-01-25 14:00:00,97.82,98.07,97.76,98.05,29068.0,93.485,93.7239,93.4276,93.7048,29068.0
2024-01-25 14:30:00,98.05,98.27,97.95,98.25,74244.0,93.7048,93.915,93.6092,93.8959,74244.0
2024-01-25 15:00:00,98.25,98.36,98.17,98.26,74006.0,93.8959,94.001,93.8195,93.9055,74006.0
2024-01-25 15:30:00,98.25,98.33,98.12,98.22,245170.0,93.8959,93.9724,93.7717,93.8672,245170.0
2024-01-26 09:30:00,98.24,98.72,98.22,98.55,30429.0,93.8864,94.3451,93.8672,94.1826,30429.0
2024-01-26 10:00:00,98.49,98.49,98.21,98.39,25672.0,94.1253,94.1253,93.8577,94.0297,25672.0
2024-01-26 10:30:00,98.36,98.58,98.35,98.5,21750.0,94.001,94.2113,93.9915,94.1348,21750.0
2024-01-26 11:00:00,98.51,98.51,98.31,98.37,15619.0,94.1444,94.1444,93.9532,94.0106,15619.0
2024-01-26 11:30:00,98.39,98.44,98.32,98.43,6910.0,94.0297,94.0775,93.9628,94.0679,6910.0
2024-01-26 12:00:00,98.42,98.48,98.36,98.45,6252.0,94.0584,94.1157,94.001,94.087,6252.0
2024-01-26 12:30:00,98.42,98.52,98.34,98.49,17147.0,94.0584,94.1539,93.9819,94.1253,17147.0
2024-01-26 13:00:00,98.48,98.63,98.43,98.62,12251.0,94.1157,94.2591,94.0679,94.2495,12251.0
2024-01-26 13:30:00,98.64,98.64,98.46,98.53,14451.0,94.2686,94.2686,94.0966,94.1635,14451.0
2024-01-26 14:00:00,98.54,98.6,98.49,98.5,16678.0,94.1731,94.2304,94.1253,94.1348,16678.0
2024-01-26 14:30:00,98.5,98.69,98.45,98.64,22640.0,94.1348,94.3164,94.087,94.2686,22640.0
2024-01-26 15:00:00,98.64,98.68,98.57,98.65,22652.0,94.2686,94.3069,94.2017,94.2782,22652.0
2024-01-26 15:30:00,98.65,99.01,98.62,98.85,112286.0,94.2782,94.6222,94.2495,94.4693,112286.0
2024-01-29 09:30:00,98.68,98.73,97.96,98.44,49559.0,94.3069,94.3546,93.6188,94.0775,49559.0
2024-01-29 10:00:00,98.5,98.5,98.17,98.18,13985.0,94.1348,94.1348,93.8195,93.829,13985.0
2024-01-29 10:30:00,98.18,98.33,98.09,98.15,25294.0,93.829,93.9724,93.743,93.8003,25294.0
2024-01-29 11:00:00,98.11,98.14,98.05,98.09,14488.0,93.7621,93.7908,93.7048,93.743,14488.0
2024-01-29 11:30:00,98.12,98.16,98.06,98.16,4237.0,93.7717,93.8099,93.7143,93.8099,4237.0
2024-01-29 12:00:00,98.15,98.32,98.12,98.25,11997.0,93.8003,93.9628,93.7717,93.8959,11997.0
2024-01-29 12:30:00,98.27,98.38,98.2,98.2,15299.0,93.915,94.0201,93.8481,93.8481,15299.0
2024-01-29 13:00:00,98.15,98.23,98.11,98.13,8533.0,93.8003,93.8768,93.7621,93.7812,8533.0
2024-01-29 13:30:00,98.15,98.27,98.14,98.22,8048.0,93.8003,93.915,93.7908,93.8672,8048.0
2024-01-29 14:00:00,98.2,98.27,98.17,98.23,13343.0,93.8481,93.915,93.8195,93.8768,13343.0
2024-01-29 14:30:00,98.24,98.41,98.24,98.39,11854.0,93.8864,94.0488,93.8864,94.0297,11854.0
2024-01-29 15:00:00,98.4,98.88,98.4,98.74,46563.0,94.0393,94.498,94.0393,94.3642,46563.0
2024-01-29 15:30:00,98.77,99.01,98.71,99.0,96083.0,94.3929,94.6222,94.3355,94.6127,96083.0
2024-01-30 09:30:00,98.96,99.05,98.5,98.8,25354.0,94.5744,94.6605,94.1348,94.4215,25354.0
2024-01-30 10:00:00,98.83,98.84,98.27,98.37,18593.0,94.4502,94.4598,93.915,94.0106,18593.0
2024-01-30 10:30:00,98.4,98.61,98.36,98.59,20197.0,94.0393,94.24,94.001,94.2208,20197.0
2024-01-30 11:00:00,98.59,98.8,98.57,98.78,23450.0,94.2208,94.4215,94.2017,94.4024,23450.0
2024-01-30 11:30:00,98.8,98.98,98.74,98.98,25269.0,94.4215,94.5936,94.3642,94.5936,25269.0
2024-01-30 12:00:00,98.99,99.13,98.98,99.02,17791.0,94.6031,94.7369,94.5936,94.6318,17791.0
2024-01-30 12:30:00,98.99,99.06,98.88,98.93,24189.0,94.6031,94.67,94.498,94.5458,24189.0
2024-01-30 13:00:00,98.96,99.08,98.94,99.0,20958.0,94.5744,94.6891,94.5553,94.6127,20958.0
2024-01-30 13:30:00,99.0,99.15,99.0,99.12,22773.0,94.6127,94.756,94.6127,94.7274,22773.0
2024-01-30 14:00:00,99.12,99.37,99.12,99.33,27587.0,94.7274,94.9663,94.7274,94.928,27587.0
2024-01-30 14:30:00,99.31,99.39,99.29,99.39,23144.0,94.9089,94.9854,94.8898,94.9854,23144.0
2024-01-30 15:00:00,99.38,99.42,99.31,99.36,29918.0,94.9758,95.0141,94.9089,94.9567,29918.0
2024-01-30 15:30:00,99.37,99.37,99.24,99.29,89259.0,94.9663,94.9663,94.842,94.8898,89259.0
2024-01-31 09:30:00,99.2,99.78,99.19,99.65,33571.0,94.8038,95.3581,94.7943,95.2339,33571.0
2024-01-31 10:00:00,99.62,99.63,99.31,99.55,16031.0,95.2052,95.2148,94.9089,95.1383,16031.0
2024-01-31 10:30:00,99.54,99.62,99.35,99.36,18410.0,95.1287,95.2052,94.9472,94.9567,18410.0
2024-01-31 11:00:00,99.33,99.43,99.24,99.26,19351.0,94.928,95.0236,94.842,94.8611,19351.0
2024-01-31 11:30:00,99.21,99.23,98.84,98.96,10958.0,94.8134,94.8325,94.4598,94.5744,10958.0
2024-01-31 12:00:00,98.99,99.12,98.9,98.94,11716.0,94.6031,94.7274,94.5171,94.5553,11716.0
2024-01-31 12:30:00,98.93,98.97,98.79,98.89,17818.0,94.5458,94.584,94.412,94.5075,17818.0
2024-01-31 13:00:00,98.92,98.92,98.69,98.69,13447.0,94.5362,94.5362,94.3164,94.3164,13447.0
2024-01-31 13:30:00,98.72,99.04,98.71,99.04,17361.0,94.3451,94.6509,94.3355,94.6509,17361.0
2024-01-31 14:00:00,99.03,99.05,98.53,98.57,24115.0,94.6413,94.6605,94.1635,94.2017,24115.0
2024-01-31 14:30:00,98.59,99.1,98.53,98.61,30304.0,94.2208,94.7082,94.1635,94.24,30304.0
2024-01-31 15:00:00,98.55,98.56,97.73,98.08,52442.0,94.1826,94.1922,93.399,93.7334,52442.0
2024-01-31 15:30:00,98.03,98.06,97.26,97.6,197118.0,93.6857,93.7143,92.9498,93.2747,197118.0
2024-02-01 09:30:00,97.61,98.04,97.46,97.93,68402.0,93.2843,93.6952,93.1409,93.5901,68402.0
2024-02-01 10:00:00,97.83,98.0,97.52,97.6,46212.0,93.4945,93.657,93.1983,93.2747,46212.0
2024-02-01 10:30:00,97.57,97.88,97.47,97.54,66190.0,93.246,93.5423,93.1505,93.2174,66190.0
2024-02-01 11:00:00,97.56,97.57,97.14,97.57,48364.0,93.2365,93.246,92.8351,93.246,48364.0
2024-02-01 11:30:00,97.58,97.76,97.55,97.71,39951.0,93.2556,93.4276,93.2269,93.3798,39951.0
2024-02-01 12:00:00,97.74,98.0,97.74,97.78,32330.0,93.4085,93.657,93.4085,93.4467,32330.0
2024-02-01 12:30:00,97.78,97.99,97.75,97.81,21681.0,93.4467,93.6474,93.4181,93.4754,21681.0
2024-02-01 13:00:00,97.76,97.88,97.65,97.88,24980.0,93.4276,93.5423,93.3225,93.5423,24980.0
2024-02-01 13:30:00,97.92,98.11,97.85,98.05,13053.0,93.5805,93.7621,93.5136,93.7048,13053.0
2024-02-01 14:00:00,98.08,98.12,97.84,97.85,18045.0,93.7334,93.7717,93.5041,93.5136,18045.0
2024-02-01 14:30:00,97.87,98.02,97.76,97.99,14671.0,93.5327,93.6761,93.4276,93.6474,14671.0
2024-02-01 15:00:00,97.99,98.11,97.93,98.05,43246.0,93.6474,93.7621,93.5901,93.7048,43246.0
2024-02-01 15:30:00,98.06,98.25,98.02,98.19,113208.0,93.7143,93.8959,93.6761,93.8386,113208.0
2024-02-02 09:30:00,97.65,97.79,96.8,97.3,38924.0,93.3225,93.4563,92.5102,92.988,38924.0
2024-02-02 10:00:00,97.33,97.52,96.99,97.4,14956.0,93.0167,93.1983,92.6917,93.0836,14956.0
2024-02-02 10:30:00,97.43,97.6,97.25,97.5,11257.0,93.1122,93.2747,92.9402,93.1791,11257.0
2024-02-02 11:00:00,97.51,97.53,97.23,97.3,18850.0,93.1887,93.2078,92.9211,92.988,18850.0
2024-02-02 11:30:00,97.35,97.4,97.14,97.17,17126.0,93.0358,93.0836,92.8351,92.8638,17126.0
2024-02-02 12:00:00,97.19,97.2,96.96,97.17,10867.0,92.8829,92.8924,92.6631,92.8638,10867.0
2024-02-02 12:30:00,97.16,97.22,96.79,97.06,32249.0,92.8542,92.9116,92.5006,92.7586,32249.0
2024-02-02 13:00:00,97.09,97.21,97.04,97.08,19169.0,92.7873,92.902,92.7395,92.7778,19169.0
2024-02-02 13:30:00,97.08,97.15,97.04,97.07,14772.0,92.7778,92.8447,92.7395,92.7682,14772.0
2024-02-02 14:00:00,97.07,97.25,97.07,97.21,16856.0,92.7682,92.9402,92.7682,92.902,16856.0
2024-02-02 14:30:00,97.2,97.39,97.19,97.34,14949.0,92.8924,93.074,92.8829,93.0262,14949.0
2024-02-02 15:00:00,97.33,97.46,97.26,97.46,20910.0,93.0167,93.1409,92.9498,93.1409,20910.0
2024-02-02 15:30:00,97.46,97.59,97.32,97.47,68917.0,93.1409,93.2652,93.0071,93.1505,68917.0
2024-02-05 09:30:00,97.03,97.19,96.39,96.77,26330.0,92.73,92.8829,92.1183,92.4815,26330.0
2024-02-05 10:00:00,96.79,96.79,95.99,96.2,25977.0,92.5006,92.5006,91.7361,91.9368,25977.0
2024-02-05 10:30:00,96.19,96.23,96.03,96.06,9729.0,91.9272,91.9654,91.7743,91.803,9729.0
2024-02-05 11:00:00,96.09,96.37,96.08,96.2,26258.0,91.8316,92.0992,91.8221,91.9368,26258.0
2024-02-05 11:30:00,96.2,96.22,96.1,96.2,8732.0,91.9368,91.9559,91.8412,91.9368,8732.0
2024-02-05 12:00:00,96.2,96.34,96.2,96.34,7104.0,91.9368,92.0706,91.9368,92.0706,7104.0
2024-02-05 12:30:00,96.39,96.6,96.39,96.52,9998.0,92.1183,92.319,92.1183,92.2426,9998.0
2024-02-05 13:00:00,96.52,96.56,96.4,96.4,9142.0,92.2426,92.2808,92.1279,92.1279,9142.0
2024-02-05 13:30:00,96.39,96.47,96.3,96.35,7992.0,92.1183,92.1948,92.0323,92.0801,7992.0
2024-02-05 14:00:00,96.33,96.47,96.29,96.47,13354.0,92.061,92.1948,92.0228,92.1948,13354.0
2024-02-05 14:30:00,96.44,96.56,96.42,96.43,35454.0,92.1661,92.2808,92.147,92.1566,35454.0
2024-02-05 15:00:00,96.44,96.46,96.13,96.39,35541.0,92.1661,92.1852,91.8699,92.1183,35541.0
2024-02-05 15:30:00,96.38,96.6,96.31,96.4,139562.0,92.1088,92.319,92.0419,92.1279,139562.0
2024-02-06 09:30:00,96.48,96.97,96.25,96.56,21585.0,92.2043,92.6726,91.9845,92.2808,21585.0
2024-02-06 10:00:00,96.54,96.77,96.46,96.75,11621.0,92.2617,92.4815,92.1852,92.4624,11621.0
2024-02-06 10:30:00,96.73,96.81,96.63,96.64,10540.0,92.4433,92.5197,92.3477,92.3573,10540.0
2024-02-06 11:00:00,96.62,96.97,96.61,96.96,9630.0,92.3381,92.6726,92.3286,92.6631,9630.0
2024-02-06 11:30:00,97.0,97.0,96.85,96.97,12970.0,92.7013,92.7013,92.558,92.6726,12970.0
2024-02-06 12:00:00,96.93,97.08,96.93,97.03,7902.0,92.6344,92.7778,92.6344,92.73,7902.0
2024-02-06 12:30:00,97.03,97.16,96.96,96.97,14841.0,92.73,92.8542,92.6631,92.6726,14841.0
2024-02-06 13:00:00,96.96,97.11,96.83,96.84,10782.0,92.6631,92.8064,92.5388,92.5484,10782.0
2024-02-06 13:30:00,96.9,97.13,96.89,97.09,9908.0,92.6057,92.8255,92.5962,92.7873,9908.0
2024-02-06 14:00:00,97.09,97.11,96.84,96.89,18269.0,92.7873,92.8064,92.5484,92.5962,18269.0
2024-02-06 14:30:00,96.9,97.0,96.8,96.92,19986.0,92.6057,92.7013,92.5102,92.6248,19986.0
2024-02-06 15:00:00,96.92,96.98,96.81,96.84,25051.0,92.6248,92.6822,92.5197,92.5484,25051.0
2024-02-06 15:30:00,96.86,96.95,96.75,96.93,55450.0,92.5675,92.6535,92.4624,92.6344,55450.0
2024-02-07 09:30:00,97.01,97.24,96.55,96.68,48196.0,92.7109,92.9307,92.2712,92.3955,48196.0
2024-02-07 10:00:00,96.67,96.75,96.4,96.75,21325.0,92.3859,92.4624,92.1279,92.4624,21325.0
2024-02-07 10:30:00,96.8,96.83,96.6,96.6,19474.0,92.5102,92.5388,92.319,92.319,19474.0
2024-02-07 11:00:00,96.57,96.67,96.49,96.6,6282.0,92.2904,92.3859,92.2139,92.319,6282.0
2024-02-07 11:30:00,96.61,96.7,96.51,96.56,11487.0,92.3286,92.4146,92.233,92.2808,11487.0
2024-02-07 12:00:00,96.6,96.62,96.55,96.59,6274.0,92.319,92.3381,92.2712,92.3095,6274.0
2024-02-07 12:30:00,96.58,96.74,96.55,96.72,18240.0,92.2999,92.4528,92.2712,92.4337,18240.0
2024-02-07 13:00:00,96.71,96.81,96.65,96.77,23925.0,92.4242,92.5197,92.3668,92.4815,23925.0
2024-02-07 13:30:00,96.77,96.84,96.62,96.78,19048.0,92.4815,92.5484,92.3381,92.4911,19048.0
2024-02-07 14:00:00,96.81,97.07,96.78,97.06,27357.0,92.5197,92.7682,92.4911,92.7586,27357.0
2024-02-07 14:30:00,97.07,97.28,97.07,97.27,27255.0,92.7682,92.9689,92.7682,92.9593,27255.0
2024-02-07 15:00:00,97.27,97.31,97.09,97.25,31286.0,92.9593,92.9976,92.7873,92.9402,31286.0
2024-02-07 15:30:00,97.25,97.26,96.97,97.04,77978.0,92.9402,92.9498,92.6726,92.7395,77978.0
2024-02-08 09:30:00,96.94,97.03,96.13,96.36,47304.0,92.644,92.73,91.8699,92.0897,47304.0
2024-02-08 10:00:00,96.28,96.63,96.27,96.58,17881.0,92.0132,92.3477,92.0037,92.2999,17881.0
2024-02-08 10:30:00,96.59,96.67,96.26,96.36,16672.0,92.3095,92.3859,91.9941,92.0897,16672.0
2024-02-08 11:00:00,96.39,96.39,95.64,95.66,26598.0,92.1183,92.1183,91.4016,91.4207,26598.0
2024-02-08 11:30:00,95.7,96.46,95.69,96.39,39440.0,91.4589,92.1852,91.4494,92.1183,39440.0
2024-02-08 12:00:00,96.39,96.46,96.23,96.34,10480.0,92.1183,92.1852,91.9654,92.0706,10480.0
2024-02-08 12:30:00,96.36,96.41,96.31,96.32,4854.0,92.0897,92.1375,92.0419,92.0514,4854.0
2024-02-08 13:00:00,96.33,96.57,96.11,96.12,15162.0,92.061,92.2904,91.8507,91.8603,15162.0
2024-02-08 13:30:00,96.14,96.55,96.12,96.51,13389.0,91.8794,92.2712,91.8603,92.233,13389.0
2024-02-08 14:00:00,96.53,96.56,96.45,96.45,11755.0,92.2521,92.2808,92.1757,92.1757,11755.0
2024-02-08 14:30:00,96.46,96.61,96.42,96.5,23657.0,92.1852,92.3286,92.147,92.2235,23657.0
2024-02-08 15:00:00,96.53,96.61,96.35,96.61,20885.0,92.2521,92.3286,92.0801,92.3286,20885.0
2024-02-08 15:30:00,96.6,96.79,96.6,96.77,117333.0,92.319,92.5006,92.319,92.4815,117333.0
2024-02-09 09:30:00,96.8,97.18,96.52,96.91,28488.0,92.5102,92.8733,92.2426,92.6153,28488.0
2024-02-09 10:00:00,96.9,97.14,96.78,96.79,22411.0,92.6057,92.8351,92.4911,92.5006,22411.0
2024-02-09 10:30:00,96.79,96.9,96.68,96.85,10768.0,92.5006,92.6057,92.3955,92.558,10768.0
2024-02-09 11:00:00,96.92,96.93,96.81,96.91,10279.0,92.6248,92.6344,92.5197,92.6153,10279.0
2024-02-09 11:30:00,96.93,96.94,96.56,96.61,5357.0,92.6344,92.644,92.2808,92.3286,5357.0
2024-02-09 12:00:00,96.62,96.82,96.61,96.82,5178.0,92.3381,92.5293,92.3286,92.5293,5178.0
2024-02-09 12:30:00,96.82,96.96,96.82,96.9,11476.0,92.5293,92.6631,92.5293,92.6057,11476.0
2024-02-09 13:00:00,96.91,97.19,96.88,97.19,6829.0,92.6153,92.8829,92.5866,92.8829,6829.0
2024-02-09 13:30:00,97.2,97.26,97.14,97.19,11477.0,92.8924,92.9498,92.8351,92.8829,11477.0
2024-02-09 14:00:00,97.21,97.39,97.21,97.37,9283.0,92.902,93.074,92.902,93.0549,9283.0
2024-02-09 14:30:00,97.39,97.5,97.28,97.29,17019.0,93.074,93.1791,92.9689,92.9785,17019.0
2024-02-09 15:00:00,97.24,97.32,97.18,97.28,23535.0,92.9307,93.0071,92.8733,92.9689,23535.0
2024-02-09 15:30:00,97.26,97.36,97.2,97.35,89821.0,92.9498,93.0453,92.8924,93.0358,89821.0
2024-02-12 09:30:00,97.48,97.64,97.04,97.58,25814.0,93.16,93.3129,92.7395,93.2556,25814.0
2024-02-12 10:00:00,97.61,97.61,97.2,97.34,15625.0,93.2843,93.2843,92.8924,93.0262,15625.0
2024-02-12 10:30:00,97.34,97.56,97.32,97.54,15180.0,93.0262,93.2365,93.0071,93.2174,15180.0
2024-02-12 11:00:00,97.56,97.84,97.56,97.76,13251.0,93.2365,93.5041,93.2365,93.4276,13251.0
2024-02-12 11:30:00,97.74,97.86,97.65,97.68,28171.0,93.4085,93.5232,93.3225,93.3512,28171.0
2024-02-12 12:00:00,97.66,97.66,97.48,97.56,16060.0,93.3321,93.3321,93.16,93.2365,16060.0
2024-02-12 12:30:00,97.54,97.63,97.54,97.63,22336.0,93.2174,93.3034,93.2174,93.3034,22336.0
2024-02-12 13:00:00,97.64,97.82,97.63,97.67,17588.0,93.3129,93.485,93.3034,93.3416,17588.0
2024-02-12 13:30:00,97.67,97.88,97.63,97.87,26224.0,93.3416,93.5423,93.3034,93.5327,26224.0
2024-02-12 14:00:00,97.83,97.94,97.56,97.64,25050.0,93.4945,93.5996,93.2365,93.3129,25050.0
2024-02-12 14:30:00,97.62,97.62,97.41,97.5,16596.0,93.2938,93.2938,93.0931,93.1791,16596.0
2024-02-12 15:00:00,97.51,97.69,97.5,97.65,35368.0,93.1887,93.3607,93.1791,93.3225,35368.0
2024-02-12 15:30:00,97.65,97.88,97.59,97.76,136112.0,93.3225,93.5423,93.2652,93.4276,136112.0
2024-02-13 09:30:00,96.78,96.97,95.39,95.39,58197.0,92.4911,92.6726,91.1627,91.1627,58197.0
2024-02-13 10:00:00,95.4,95.91,95.4,95.85,41847.0,91.1722,91.6596,91.1722,91.6023,41847.0
2024-02-13 10:30:00,95.88,95.88,95.57,95.75,29684.0,91.6309,91.6309,91.3347,91.5067,29684.0
2024-02-13 11:00:00,95.74,96.05,95.74,95.88,30898.0,91.4971,91.7934,91.4971,91.6309,30898.0
2024-02-13 11:30:00,95.87,95.96,95.47,95.51,27924.0,91.6214,91.7074,91.2391,91.2773,27924.0
2024-02-13 12:00:00,95.51,95.57,95.18,95.2,43627.0,91.2773,91.3347,90.962,90.9811,43627.0
2024-02-13 12:30:00,95.22,95.53,95.18,95.3,32755.0,91.0002,91.2964,90.962,91.0766,32755.0
2024-02-13 13:00:00,95.26,95.34,95.05,95.14,37425.0,91.0384,91.1149,90.8377,90.9237,37425.0
2024-02-13 13:30:00,95.15,95.16,94.85,94.93,33537.0,90.9333,90.9428,90.6466,90.723,33537.0
2024-02-13 14:00:00,94.92,94.95,94.61,94.69,34768.0,90.7135,90.7422,90.4172,90.4937,34768.0
2024-02-13 14:30:00,94.66,94.71,94.09,94.23,48194.0,90.465,90.5128,89.9203,90.0541,48194.0
2024-02-13 15:00:00,94.22,94.33,93.97,94.33,55503.0,90.0445,90.1496,89.8056,90.1496,55503.0
2024-02-13 15:30:00,94.31,94.92,94.23,94.69,211195.0,90.1305,90.7135,90.0541,90.4937,211195.0
2024-02-14 09:30:00,95.19,96.32,95.19,95.88,56551.0,90.9715,92.0514,90.9715,91.6309,56551.0
2024-02-14 10:00:00,95.91,96.38,95.91,96.26,20097.0,91.6596,92.1088,91.6596,91.9941,20097.0
2024-02-14 10:30:00,96.28,96.35,95.91,95.98,18712.0,92.0132,92.0801,91.6596,91.7265,18712.0
2024-02-14 11:00:00,95.98,96.22,95.86,96.21,12729.0,91.7265,91.9559,91.6118,91.9463,12729.0
2024-02-14 11:30:00,96.18,96.4,96.16,96.27,14124.0,91.9176,92.1279,91.8985,92.0037,14124.0
2024-02-14 12:00:00,96.21,96.29,96.07,96.24,20837.0,91.9463,92.0228,91.8125,91.975,20837.0
2024-02-14 12:30:00,96.28,96.38,96.15,96.37,14154.0,92.0132,92.1088,91.889,92.0992,14154.0
2024-02-14 13:00:00,96.37,96.47,96.32,96.43,17177.0,92.0992,92.1948,92.0514,92.1566,17177.0
2024-02-14 13:30:00,96.43,96.63,96.42,96.48,19035.0,92.1566,92.3477,92.147,92.2043,19035.0
2024-02-14 14:00:00,96.51,96.72,96.35,96.71,15982.0,92.233,92.4337,92.0801,92.4242,15982.0
2024-02-14 14:30:00,96.73,96.75,96.53,96.53,19051.0,92.4433,92.4624,92.2521,92.2521,19051.0
2024-02-14 15:00:00,96.55,96.67,96.52,96.58,25863.0,92.2712,92.3859,92.2426,92.2999,25863.0
2024-02-14 15:30:00,96.59,96.79,96.47,96.75,91489.0,92.3095,92.5006,92.1948,92.4624,91489.0
2024-02-15 09:30:00,97.16,98.12,96.92,98.0,49455.0,92.8542,93.7717,92.6248,93.657,49455.0
2024-02-15 10:00:00,98.02,98.17,97.76,97.77,14905.0,93.6761,93.8195,93.4276,93.4372,14905.0
2024-02-15 10:30:00,97.76,97.76,97.47,97.7,10483.0,93.4276,93.4276,93.1505,93.3703,10483.0
2024-02-15 11:00:00,97.67,97.67,97.38,97.51,21289.0,93.3416,93.3416,93.0645,93.1887,21289.0
2024-02-15 11:30:00,97.5,97.93,97.49,97.89,22970.0,93.1791,93.5901,93.1696,93.5519,22970.0
2024-02-15 12:00:00,97.86,97.97,97.81,97.92,18343.0,93.5232,93.6283,93.4754,93.5805,18343.0
2024-02-15 12:30:00,97.95,98.1,97.86,98.05,19434.0,93.6092,93.7526,93.5232,93.7048,19434.0
2024-02-15 13:00:00,98.05,98.14,97.97,98.14,21257.0,93.7048,93.7908,93.6283,93.7908,21257.0
2024-02-15 13:30:00,98.14,98.22,98.0,98.22,27703.0,93.7908,93.8672,93.657,93.8672,27703.0
2024-02-15 14:00:00,98.23,98.4,98.18,98.3,11407.0,93.8768,94.0393,93.829,93.9437,11407.0
2024-02-15 14:30:00,98.34,98.51,98.34,98.46,18687.0,93.9819,94.1444,93.9819,94.0966,18687.0
2024-02-15 15:00:00,98.46,98.55,98.33,98.36,26177.0,94.0966,94.1826,93.9724,94.001,26177.0
2024-02-15 15:30:00,98.32,98.36,97.77,97.94,190582.0,93.9628,94.001,93.4372,93.5996,190582.0
2024-02-16 09:30:00,97.68,98.28,97.58,98.13,40227.0,93.3512,93.9246,93.2556,93.7812,40227.0
2024-02-16 10:00:00,98.07,98.46,98.04,98.39,22350.0,93.7239,94.0966,93.6952,94.0297,22350.0
2024-02-16 10:30:00,98.34,98.71,98.29,98.56,29400.0,93.9819,94.3355,93.9341,94.1922,29400.0
2024-02-16 11:00:00,98.63,98.72,98.46,98.5,18574.0,94.2591,94.3451,94.0966,94.1348,18574.0
2024-02-16 11:30:00,98.52,98.55,98.35,98.38,12539.0,94.1539,94.1826,93.9915,94.0201,12539.0
2024-02-16 12:00:00,98.37,98.44,98.23,98.35,12707.0,94.0106,94.0775,93.8768,93.9915,12707.0
2024-02-16 12:30:00,98.36,98.36,98.21,98.35,8222.0,94.001,94.001,93.8577,93.9915,8222.0
2024-02-16 13:00:00,98.32,98.35,98.12,98.25,42483.0,93.9628,93.9915,93.7717,93.8959,42483.0
2024-02-16 13:30:00,98.26,98.33,98.2,98.25,13044.0,93.9055,93.9724,93.8481,93.8959,13044.0
2024-02-16 14:00:00,98.26,98.35,98.23,98.28,30557.0,93.9055,93.9915,93.8768,93.9246,30557.0
2024-02-16 14:30:00,98.27,98.27,97.83,98.01,24254.0,93.915,93.915,93.4945,93.6665,24254.0
2024-02-16 15:00:00,97.98,98.03,97.88,97.89,24893.0,93.6379,93.6857,93.5423,93.5519,24893.0
2024-02-16 15:30:00,97.9,97.98,97.62,97.82,106611.0,93.5614,93.6379,93.2938,93.485,106611.0
2024-02-20 09:30:00,97.3,98.42,97.13,98.22,56591.0,92.988,94.0584,92.8255,93.8672,56591.0
2024-02-20 10:00:00,98.26,98.5,98.16,98.46,17700.0,93.9055,94.1348,93.8099,94.0966,17700.0
2024-02-20 10:30:00,98.4,98.43,98.12,98.29,28782.0,94.0393,94.0679,93.7717,93.9341,28782.0
2024-02-20 11:00:00,98.29,98.33,98.01,98.02,24105.0,93.9341,93.9724,93.6665,93.6761,24105.0
2024-02-20 11:30:00,98.02,98.57,98.02,98.44,35447.0,93.6761,94.2017,93.6761,94.0775,35447.0
2024-02-20 12:00:00,98.46,98.48,98.26,98.28,14642.0,94.0966,94.1157,93.9055,93.9246,14642.0
2024-02-20 12:30:00,98.26,98.45,98.19,98.45,27923.0,93.9055,94.087,93.8386,94.087,27923.0
2024-02-20 13:00:00,98.47,98.57,98.32,98.43,40281.0,94.1062,94.2017,93.9628,94.0679,40281.0
2024-02-20 13:30:00,98.42,98.66,98.37,98.55,40139.0,94.0584,94.2877,94.0106,94.1826,40139.0
2024-02-20 14:00:00,98.56,98.57,98.23,98.31,20430.0,94.1922,94.2017,93.8768,93.9532,20430.0
2024-02-20 14:30:00,98.3,98.46,98.28,98.41,31005.0,93.9437,94.0966,93.9246,94.0488,31005.0
2024-02-20 15:00:00,98.38,98.39,98.18,98.26,25319.0,94.0201,94.0297,93.829,93.9055,25319.0
2024-02-20 15:30:00,98.27,98.27,97.87,98.02,198140.0,93.915,93.915,93.5327,93.6761,198140.0
2024-02-21 09:30:00,98.12,98.18,97.37,97.77,28923.0,93.7717,93.829,93.0549,93.4372,28923.0
2024-02-21 10:00:00,97.74,97.79,97.63,97.66,17445.0,93.4085,93.4563,93.3034,93.3321,17445.0
2024-02-21 10:30:00,97.64,97.84,97.58,97.75,14570.0,93.3129,93.5041,93.2556,93.4181,14570.0
2024-02-21 11:00:00,97.76,97.93,97.66,97.75,15101.0,93.4276,93.5901,93.3321,93.4181,15101.0
2024-02-21 11:30:00,97.75,97.91,97.7,97.87,16817.0,93.4181,93.571,93.3703,93.5327,16817.0
2024-02-21 12:00:00,97.89,97.93,97.8,97.81,17443.0,93.5519,93.5901,93.4659,93.4754,17443.0
2024-02-21 12:30:00,97.81,97.81,97.62,97.77,8998.0,93.4754,93.4754,93.2938,93.4372,8998.0
2024-02-21 13:00:00,97.74,97.74,97.55,97.7,17350.0,93.4085,93.4085,93.2269,93.3703,17350.0
2024-02-21 13:30:00,97.7,97.78,97.66,97.74,21906.0,93.3703,93.4467,93.3321,93.4085,21906.0
2024-02-21 14:00:00,97.75,97.89,97.63,97.73,22010.0,93.4181,93.5519,93.3034,93.399,22010.0
2024-02-21 14:30:00,97.74,97.74,97.62,97.64,23426.0,93.4085,93.4085,93.2938,93.3129,23426.0
2024-02-21 15:00:00,97.62,97.65,97.35,97.38,31380.0,93.2938,93.3225,93.0358,93.0645,31380.0
2024-02-21 15:30:00,97.39,97.92,97.39,97.66,172888.0,93.074,93.5805,93.074,93.3321,172888.0
2024-02-22 09:30:00,98.07,98.74,98.02,98.7,79526.0,93.7239,94.3642,93.6761,94.326,79526.0
2024-02-22 10:00:00,98.72,98.72,97.98,98.01,22989.0,94.3451,94.3451,93.6379,93.6665,22989.0
2024-02-22 10:30:00,98.05,98.32,98.05,98.18,29538.0,93.7048,93.9628,93.7048,93.829,29538.0
2024-02-22 11:00:00,98.19,98.47,98.14,98.47,27596.0,93.8386,94.1062,93.7908,94.1062,27596.0
2024-02-22 11:30:00,98.48,98.54,97.89,98.47,39147.0,94.1157,94.1731,93.5519,94.1062,39147.0
2024-02-22 12:00:00,98.48,98.51,98.4,98.51,20000.0,94.1157,94.1444,94.0393,94.1444,20000.0
2024-02-22 12:30:00,98.52,98.62,98.33,98.34,22133.0,94.1539,94.2495,93.9724,93.9819,22133.0
2024-02-22 13:00:00,98.3,98.3,98.1,98.24,14903.0,93.9437,93.9437,93.7526,93.8864,14903.0
2024-02-22 13:30:00,98.25,98.34,98.17,98.21,24190.0,93.8959,93.9819,93.8195,93.8577,24190.0
2024-02-22 14:00:00,98.24,98.46,98.22,98.44,29812.0,93.8864,94.0966,93.8672,94.0775,29812.0
2024-02-22 14:30:00,98.45,98.45,98.29,98.35,49437.0,94.087,94.087,93.9341,93.9915,49437.0
2024-02-22 15:00:00,98.35,98.52,98.33,98.45,66199.0,93.9915,94.1539,93.9724,94.087,66199.0
2024-02-22 15:30:00,98.45,98.53,97.97,98.14,207690.0,94.087,94.1635,93.6283,93.7908,207690.0
2024-02-23 09:30:00,98.46,98.97,98.31,98.91,33877.0,94.0966,94.584,93.9532,94.5267,33877.0
2024-02-23 10:00:00,98.85,98.93,98.74,98.86,16733.0,94.4693,94.5458,94.3642,94.4789,16733.0
2024-02-23 10:30:00,98.82,98.95,98.72,98.77,11289.0,94.4406,94.5649,94.3451,94.3929,11289.0
2024-02-23 11:00:00,98.78,98.78,98.54,98.74,21542.0,94.4024,94.4024,94.1731,94.3642,21542.0
2024-02-23 11:30:00,98.74,98.92,98.72,98.86,17576.0,94.3642,94.5362,94.3451,94.4789,17576.0
2024-02-23 12:00:00,98.83,98.9,98.74,98.8,13602.0,94.4502,94.5171,94.3642,94.4215,13602.0
2024-02-23 12:30:00,98.74,98.76,98.67,98.74,4840.0,94.3642,94.3833,94.2973,94.3642,4840.0
2024-02-23 13:00:00,98.77,98.87,98.65,98.87,8439.0,94.3929,94.4884,94.2782,94.4884,8439.0
2024-02-23 13:30:00,98.86,98.9,98.74,98.77,10020.0,94.4789,94.5171,94.3642,94.3929,10020.0
2024-02-23 14:00:00,98.73,98.81,98.64,98.68,7051.0,94.3546,94.4311,94.2686,94.3069,7051.0
2024-02-23 14:30:00,98.66,98.77,98.63,98.76,21019.0,94.2877,94.3929,94.2591,94.3833,21019.0
2024-02-23 15:00:00,98.77,98.8,98.59,98.61,14029.0,94.3929,94.4215,94.2208,94.24,14029.0
2024-02-23 15:30:00,98.61,98.68,98.5,98.65,73523.0,94.24,94.3069,94.1348,94.2782,73523.0
2024-02-26 09:30:00,98.48,99.03,98.24,98.99,74132.0,94.1157,94.6413,93.8864,94.6031,74132.0
2024-02-26 10:00:00,99.05,99.06,98.47,98.5,30660.0,94.6605,94.67,94.1062,94.1348,30660.0
2024-02-26 10:30:00,98.5,98.51,98.16,98.24,29387.0,94.1348,94.1444,93.8099,93.8864,29387.0
2024-02-26 11:00:00,98.28,98.31,98.15,98.23,29244.0,93.9246,93.9532,93.8003,93.8768,29244.0
2024-02-26 11:30:00,98.27,98.27,98.1,98.2,37649.0,93.915,93.915,93.7526,93.8481,37649.0
2024-02-26 12:00:00,98.17,98.27,98.11,98.17,8044.0,93.8195,93.915,93.7621,93.8195,8044.0
2024-02-26 12:30:00,98.17,98.17,97.79,97.83,20322.0,93.8195,93.8195,93.4563,93.4945,20322.0
2024-02-26 13:00:00,97.84,97.91,97.78,97.89,20557.0,93.5041,93.571,93.4467,93.5519,20557.0
2024-02-26 13:30:00,97.89,98.0,97.79,97.94,18425.0,93.5519,93.657,93.4563,93.5996,18425.0
2024-02-26 14:00:00,97.93,98.05,97.91,97.95,15705.0,93.5901,93.7048,93.571,93.6092,15705.0
2024-02-26 14:30:00,97.97,98.02,97.91,97.92,11239.0,93.6283,93.6761,93.571,93.5805,11239.0
2024-02-26 15:00:00,97.92,98.23,97.92,98.2,8189.0,93.5805,93.8768,93.5805,93.8481,8189.0
2024-02-26 15:30:00,98.23,98.24,97.95,97.96,113339.0,93.8768,93.8864,93.6092,93.6188,113339.0
2024-02-27 09:30:00,97.39,97.9,96.78,96.85,82502.0,93.074,93.5614,92.4911,92.558,82502.0
2024-02-27 10:00:00,96.88,97.2,96.84,96.87,32560.0,92.5866,92.8924,92.5484,92.5771,32560.0
2024-02-27 10:30:00,96.83,96.91,96.64,96.78,41876.0,92.5388,92.6153,92.3573,92.4911,41876.0
2024-02-27 11:00:00,96.75,96.96,96.67,96.87,24196.0,92.4624,92.6631,92.3859,92.5771,24196.0
2024-02-27 11:30:00,96.86,96.93,96.64,96.8,24247.0,92.5675,92.6344,92.3573,92.5102,24247.0
2024-02-27 12:00:00,96.76,96.77,96.56,96.74,22379.0,92.4719,92.4815,92.2808,92.4528,22379.0
2024-02-27 12:30:00,96.74,96.83,96.68,96.83,14880.0,92.4528,92.5388,92.3955,92.5388,14880.0
2024-02-27 13:00:00,96.81,96.98,96.79,96.83,15972.0,92.5197,92.6822,92.5006,92.5388,15972.0
2024-02-27 13:30:00,96.82,96.83,96.56,96.58,20540.0,92.5293,92.5388,92.2808,92.2999,20540.0
2024-02-27 14:00:00,96.65,96.66,96.55,96.63,22658.0,92.3668,92.3764,92.2712,92.3477,22658.0
2024-02-27 14:30:00,96.65,96.65,96.46,96.53,33185.0,92.3668,92.3668,92.1852,92.2521,33185.0
2024-02-27 15:00:00,96.53,96.81,96.52,96.81,31963.0,92.2521,92.5197,92.2426,92.5197,31963.0
2024-02-27 15:30:00,96.81,97.06,96.77,96.89,184475.0,92.5197,92.7586,92.4815,92.5962,184475.0
2024-02-28 09:30:00,96.92,98.18,96.92,97.77,96649.0,92.6248,93.829,92.6248,93.4372,96649.0
2024-02-28 10:00:00,97.76,97.76,97.05,97.21,54520.0,93.4276,93.4276,92.7491,92.902,54520.0
2024-02-28 10:30:00,97.21,97.62,97.07,97.36,23087.0,92.902,93.2938,92.7682,93.0453,23087.0
2024-02-28 11:00:00,97.34,97.58,97.2,97.29,20433.0,93.0262,93.2556,92.8924,92.9785,20433.0
2024-02-28 11:30:00,97.32,97.32,97.09,97.17,14626.0,93.0071,93.0071,92.7873,92.8638,14626.0
2024-02-28 12:00:00,97.18,97.37,97.1,97.18,19470.0,92.8733,93.0549,92.7969,92.8733,19470.0
2024-02-28 12:30:00,97.21,97.56,97.21,97.54,27750.0,92.902,93.2365,92.902,93.2174,27750.0
2024-02-28 13:00:00,97.54,97.54,97.34,97.44,16120.0,93.2174,93.2174,93.0262,93.1218,16120.0
2024-02-28 13:30:00,97.45,97.45,97.06,97.09,20330.0,93.1314,93.1314,92.7586,92.7873,20330.0
2024-02-28 14:00:00,97.08,97.12,96.78,96.88,24655.0,92.7778,92.816,92.4911,92.5866,24655.0
2024-02-28 14:30:00,96.87,96.87,96.57,96.61,23167.0,92.5771,92.5771,92.2904,92.3286,23167.0
2024-02-28 15:00:00,96.62,96.75,96.46,96.75,25291.0,92.3381,92.4624,92.1852,92.4624,25291.0
2024-02-28 15:30:00,96.73,96.83,96.39,96.47,162219.0,92.4433,92.5388,92.1183,92.1948,162219.0
2024-02-29 09:30:00,96.83,97.2,96.22,97.04,52941.0,92.5388,92.8924,91.9559,92.7395,52941.0
2024-02-29 10:00:00,97.05,97.25,96.9,97.17,25734.0,92.7491,92.9402,92.6057,92.8638,25734.0
2024-02-29 10:30:00,97.18,97.23,96.81,96.82,27964.0,92.8733,92.9211,92.5197,92.5293,27964.0
2024-02-29 11:00:00,96.76,96.8,96.52,96.52,14866.0,92.4719,92.5102,92.2426,92.2426,14866.0
2024-02-29 11:30:00,96.49,96.49,96.12,96.24,23867.0,92.2139,92.2139,91.8603,91.975,23867.0
2024-02-29 12:00:00,96.25,96.31,96.16,96.17,36622.0,91.9845,92.0419,91.8985,91.9081,36622.0
2024-02-29 12:30:00,96.18,96.43,96.08,96.4,38760.0,91.9176,92.1566,91.8221,92.1279,38760.0
2024-02-29 13:00:00,96.35,96.54,96.23,96.5,18395.0,92.0801,92.2617,91.9654,92.2235,18395.0
2024-02-29 13:30:00,96.48,96.57,96.37,96.57,8729.0,92.2043,92.2904,92.0992,92.2904,8729.0
2024-02-29 14:00:00,96.55,96.65,96.5,96.54,20909.0,92.2712,92.3668,92.2235,92.2617,20909.0
2024-02-29 14:30:00,96.55,96.69,96.53,96.69,11762.0,92.2712,92.405,92.2521,92.405,11762.0
2024-02-29 15:00:00,96.74,96.8,96.68,96.75,25372.0,92.4528,92.5102,92.3955,92.4624,25372.0
2024-02-29 15:30:00,96.75,97.19,96.72,97.04,172547.0,92.4624,92.8829,92.4337,92.7395,172547.0
2024-03-01 09:30:00,97.16,97.46,96.56,96.65,27465.0,92.8542,93.1409,92.2808,92.3668,27465.0
2024-03-01 10:00:00,96.72,97.45,96.7,97.34,21795.0,92.4337,93.1314,92.4146,93.0262,21795.0
2024-03-01 10:30:00,97.39,97.74,97.29,97.48,24952.0,93.074,93.4085,92.9785,93.16,24952.0
2024-03-01 11:00:00,97.54,97.93,97.48,97.76,23550.0,93.2174,93.5901,93.16,93.4276,23550.0
2024-03-01 11:30:00,97.71,97.88,97.63,97.86,23130.0,93.3798,93.5423,93.3034,93.5232,23130.0
2024-03-01 12:00:00,97.86,97.88,97.69,97.77,15577.0,93.5232,93.5423,93.3607,93.4372,15577.0
2024-03-01 12:30:00,97.8,97.8,97.59,97.65,14523.0,93.4659,93.4659,93.2652,93.3225,14523.0
2024-03-01 13:00:00,97.63,97.7,97.5,97.56,12113.0,93.3034,93.3703,93.1791,93.2365,12113.0
2024-03-01 13:30:00,97.56,97.68,97.54,97.67,9264.0,93.2365,93.3512,93.2174,93.3416,9264.0
2024-03-01 14:00:00,97.69,97.69,97.35,97.46,13344.0,93.3607,93.3607,93.0358,93.1409,13344.0
2024-03-01 14:30:00,97.46,97.47,97.38,97.42,10831.0,93.1409,93.1505,93.0645,93.1027,10831.0
2024-03-01 15:00:00,97.39,97.44,97.28,97.29,22447.0,93.074,93.1218,92.9689,92.9785,22447.0
2024-03-01 15:30:00,97.25,97.41,97.14,97.33,132287.0,92.9402,93.0931,92.8351,93.0167,132287.0
2024-03-04 09:30:00,97.0,97.4,96.77,97.4,35033.0,92.7013,93.0836,92.4815,93.0836,35033.0
2024-03-04 10:00:00,97.43,97.47,97.04,97.3,18579.0,93.1122,93.1505,92.7395,92.988,18579.0
2024-03-04 10:30:00,97.27,97.52,97.26,97.47,22055.0,92.9593,93.1983,92.9498,93.1505,22055.0
2024-03-04 11:00:00,97.43,97.46,97.32,97.34,14370.0,93.1122,93.1409,93.0071,93.0262,14370.0
2024-03-04 11:30:00,97.38,97.67,97.35,97.67,13745.0,93.0645,93.3416,93.0358,93.3416,13745.0
2024-03-04 12:00:00,97.6,97.68,97.54,97.62,8198.0,93.2747,93.3512,93.2174,93.2938,8198.0
2024-03-04 12:30:00,97.65,97.66,97.41,97.41,7588.0,93.3225,93.3321,93.0931,93.0931,7588.0
2024-03-04 13:00:00,97.44,97.48,97.28,97.35,5827.0,93.1218,93.16,92.9689,93.0358,5827.0
2024-03-04 13:30:00,97.36,97.36,97.22,97.22,11373.0,93.0453,93.0453,92.9116,92.9116,11373.0
2024-03-04 14:00:00,97.25,97.29,97.1,97.18,10890.0,92.9402,92.9785,92.7969,92.8733,10890.0
2024-03-04 14:30:00,97.19,97.42,97.15,97.4,28365.0,92.8829,93.1027,92.8447,93.0836,28365.0
2024-03-04 15:00:00,97.35,97.44,97.31,97.41,17202.0,93.0358,93.1218,92.9976,93.0931,17202.0
2024-03-04 15:30:00,97.4,97.4,97.07,97.2,163537.0,93.0836,93.0836,92.7682,92.8924,163537.0
2024-03-05 09:30:00,97.11,97.58,97.04,97.58,38122.0,92.8064,93.2556,92.7395,93.2556,38122.0
2024-03-05 10:00:00,97.62,97.96,97.38,97.51,36291.0,93.2938,93.6188,93.0645,93.1887,36291.0
2024-03-05 10:30:00,97.51,97.82,97.47,97.74,25842.0,93.1887,93.485,93.1505,93.4085,25842.0
2024-03-05 11:00:00,97.75,97.75,97.55,97.69,29679.0,93.4181,93.4181,93.2269,93.3607,29679.0
2024-03-05 11:30:00,97.7,97.83,97.45,97.55,21848.0,93.3703,93.4945,93.1314,93.2269,21848.0
2024-03-05 12:00:00,97.6,97.97,97.5,97.95,14725.0,93.2747,93.6283,93.1791,93.6092,14725.0
2024-03-05 12:30:00,97.94,98.09,97.89,98.06,18942.0,93.5996,93.743,93.5519,93.7143,18942.0
2024-03-05 13:00:00,98.06,98.12,98.0,98.1,10799.0,93.7143,93.7717,93.657,93.7526,10799.0
2024-03-05 13:30:00,98.1,98.25,98.1,98.15,17659.0,93.7526,93.8959,93.7526,93.8003,17659.0
2024-03-05 14:00:00,98.12,98.17,98.0,98.14,16853.0,93.7717,93.8195,93.657,93.7908,16853.0
2024-03-05 14:30:00,98.13,98.13,97.78,97.83,19324.0,93.7812,93.7812,93.4467,93.4945,19324.0
2024-03-05 15:00:00,97.84,97.96,97.77,97.79,26693.0,93.5041,93.6188,93.4372,93.4563,26693.0
2024-03-05 15:30:00,97.79,97.98,97.72,97.96,109018.0,93.4563,93.6379,93.3894,93.6188,109018.0
2024-03-06 09:30:00,98.33,99.06,98.33,99.03,41077.0,93.9724,94.67,93.9724,94.6413,41077.0
2024-03-06 10:00:00,99.02,99.12,98.66,98.7,21900.0,94.6318,94.7274,94.2877,94.326,21900.0
2024-03-06 10:30:00,98.7,99.12,98.58,99.05,8832.0,94.326,94.7274,94.2113,94.6605,8832.0
2024-03-06 11:00:00,99.04,99.14,98.96,99.13,13517.0,94.6509,94.7465,94.5744,94.7369,13517.0
2024-03-06 11:30:00,99.08,99.1,98.66,98.68,14907.0,94.6891,94.7082,94.2877,94.3069,14907.0
2024-03-06 12:00:00,98.64,98.72,98.36,98.62,17499.0,94.2686,94.3451,94.001,94.2495,17499.0
2024-03-06 12:30:00,98.58,98.7,98.48,98.51,12547.0,94.2113,94.326,94.1157,94.1444,12547.0
2024-03-06 13:00:00,98.54,98.57,98.41,98.45,15742.0,94.1731,94.2017,94.0488,94.087,15742.0
2024-03-06 13:30:00,98.4,98.4,98.03,98.14,24881.0,94.0393,94.0393,93.6857,93.7908,24881.0
2024-03-06 14:00:00,98.13,98.36,97.88,98.36,22453.0,93.7812,94.001,93.5423,94.001,22453.0
2024-03-06 14:30:00,98.32,98.56,98.27,98.29,25831.0,93.9628,94.1922,93.915,93.9341,25831.0
2024-03-06 15:00:00,98.28,98.35,98.19,98.25,13177.0,93.9246,93.9915,93.8386,93.8959,13177.0
2024-03-06 15:30:00,98.25,98.32,98.12,98.23,108684.0,93.8959,93.9628,93.7717,93.8768,108684.0
2024-03-07 09:30:00,98.77,98.97,98.64,98.88,30355.0,94.3929,94.584,94.2686,94.498,30355.0
2024-03-07 10:00:00,98.85,99.16,98.8,99.07,63293.0,94.4693,94.7656,94.4215,94.6796,63293.0
2024-03-07 10:30:00,99.14,99.35,99.07,99.29,22093.0,94.7465,94.9472,94.6796,94.8898,22093.0
2024-03-07 11:00:00,99.32,99.32,99.1,99.18,22256.0,94.9185,94.9185,94.7082,94.7847,22256.0
2024-03-07 11:30:00,99.16,99.17,98.94,98.97,18840.0,94.7656,94.7751,94.5553,94.584,18840.0
2024-03-07 12:00:00,98.99,98.99,98.68,98.76,18052.0,94.6031,94.6031,94.3069,94.3833,18052.0
2024-03-07 12:30:00,98.76,98.79,98.62,98.75,15522.0,94.3833,94.412,94.2495,94.3737,15522.0
2024-03-07 13:00:00,98.78,98.97,98.74,98.96,15035.0,94.4024,94.584,94.3642,94.5744,15035.0
2024-03-07 13:30:00,98.99,99.06,98.93,99.05,11943.0,94.6031,94.67,94.5458,94.6605,11943.0
2024-03-07 14:00:00,99.05,99.15,98.98,98.98,23166.0,94.6605,94.756,94.5936,94.5936,23166.0
2024-03-07 14:30:00,99.05,99.2,98.92,99.12,17263.0,94.6605,94.8038,94.5362,94.7274,17263.0
2024-03-07 15:00:00,99.11,99.22,99.05,99.08,19775.0,94.7178,94.8229,94.6605,94.6891,19775.0
2024-03-07 15:30:00,99.12,99.4,99.09,99.4,122944.0,94.7274,94.9949,94.6987,94.9949,122944.0
2024-03-08 09:30:00,99.7,99.81,99.31,99.47,22446.0,95.2816,95.3868,94.9089,95.0618,22446.0
2024-03-08 10:00:00,99.54,99.6,99.21,99.33,14237.0,95.1287,95.1861,94.8134,94.928,14237.0
2024-03-08 10:30:00,99.36,99.58,99.32,99.56,10098.0,94.9567,95.167,94.9185,95.1479,10098.0
2024-03-08 11:00:00,99.47,99.47,99.15,99.23,9686.0,95.0618,95.0618,94.756,94.8325,9686.0
2024-03-08 11:30:00,99.23,99.35,99.11,99.24,23021.0,94.8325,94.9472,94.7178,94.842,23021.0
2024-03-08 12:00:00,99.26,99.42,99.26,99.42,12726.0,94.8611,95.0141,94.8611,95.0141,12726.0
2024-03-08 12:30:00,99.42,99.45,99.06,99.12,13042.0,95.0141,95.0427,94.67,94.7274,13042.0
2024-03-08 13:00:00,99.09,99.21,99.02,99.12,5801.0,94.6987,94.8134,94.6318,94.7274,5801.0
2024-03-08 13:30:00,99.15,99.19,99.03,99.09,5660.0,94.756,94.7943,94.6413,94.6987,5660.0
2024-03-08 14:00:00,99.08,99.33,99.07,99.31,9055.0,94.6891,94.928,94.6796,94.9089,9055.0
2024-03-08 14:30:00,99.34,99.49,99.34,99.39,13230.0,94.9376,95.081,94.9376,94.9854,13230.0
2024-03-08 15:00:00,99.43,99.45,99.2,99.2,19487.0,95.0236,95.0427,94.8038,94.8038,19487.0
2024-03-08 15:30:00,99.2,99.38,99.18,99.3,44825.0,94.8038,94.9758,94.7847,94.8994,44825.0
2024-03-11 09:30:00,98.99,99.24,98.8,98.96,18380.0,94.6031,94.842,94.4215,94.5744,18380.0
2024-03-11 10:00:00,99.0,99.02,98.69,98.74,14472.0,94.6127,94.6318,94.3164,94.3642,14472.0
2024-03-11 10:30:00,98.79,99.02,98.73,99.02,7822.0,94.412,94.6318,94.3546,94.6318,7822.0
2024-03-11 11:00:00,99.0,99.13,98.95,99.03,13773.0,94.6127,94.7369,94.5649,94.6413,13773.0
2024-03-11 11:30:00,98.99,99.28,98.98,99.23,8739.0,94.6031,94.8803,94.5936,94.8325,8739.0
2024-03-11 12:00:00,99.23,99.3,99.15,99.3,7284.0,94.8325,94.8994,94.756,94.8994,7284.0
2024-03-11 12:30:00,99.3,99.41,99.25,99.39,15327.0,94.8994,95.0045,94.8516,94.9854,15327.0
2024-03-11 13:00:00,99.39,99.62,99.38,99.59,16654.0,94.9854,95.2052,94.9758,95.1765,16654.0
2024-03-11 13:30:00,99.58,99.71,99.57,99.71,12125.0,95.167,95.2912,95.1574,95.2912,12125.0
2024-03-11 14:00:00,99.72,99.75,99.56,99.66,9272.0,95.3008,95.3294,95.1479,95.2434,9272.0
2024-03-11 14:30:00,99.66,99.86,99.63,99.83,38504.0,95.2434,95.4346,95.2148,95.4059,38504.0
2024-03-11 15:00:00,99.86,99.89,99.75,99.75,18007.0,95.4346,95.4632,95.3294,95.3294,18007.0
2024-03-11 15:30:00,99.75,100.12,99.73,100.04,140731.0,95.3294,95.683,95.3103,95.6066,140731.0
2024-03-12 09:30:00,100.1,100.1,99.34,99.92,48929.0,95.6639,95.6639,94.9376,95.4919,48929.0
2024-03-12 10:00:00,99.98,100.05,99.72,100.02,9210.0,95.5492,95.6161,95.3008,95.5875,9210.0
2024-03-12 10:30:00,99.97,100.16,99.92,100.11,9287.0,95.5397,95.7213,95.4919,95.6735,9287.0
2024-03-12 11:00:00,100.09,100.17,100.0,100.11,31383.0,95.6544,95.7308,95.5684,95.6735,31383.0
2024-03-12 11:30:00,100.1,100.21,100.04,100.15,9767.0,95.6639,95.769,95.6066,95.7117,9767.0
2024-03-12 12:00:00,100.13,100.14,100.04,100.12,17277.0,95.6926,95.7021,95.6066,95.683,17277.0
2024-03-12 12:30:00,100.1,100.16,99.97,100.16,45782.0,95.6639,95.7213,95.5397,95.7213,45782.0
2024-03-12 13:00:00,100.17,100.26,99.95,100.21,22808.0,95.7308,95.8168,95.5206,95.769,22808.0
2024-03-12 13:30:00,100.23,100.35,100.21,100.34,7629.0,95.7882,95.9028,95.769,95.8933,7629.0
2024-03-12 14:00:00,100.35,100.37,100.23,100.33,9079.0,95.9028,95.922,95.7882,95.8837,9079.0
2024-03-12 14:30:00,100.37,100.5,100.29,100.5,17737.0,95.922,96.0462,95.8455,96.0462,17737.0
2024-03-12 15:00:00,100.48,100.48,100.34,100.44,35952.0,96.0271,96.0271,95.8933,95.9889,35952.0
2024-03-12 15:30:00,100.44,100.79,100.43,100.6,125128.0,95.9889,96.3233,95.9793,96.1418,125128.0
2024-03-13 09:30:00,100.7,101.17,100.64,101.01,34295.0,96.2373,96.6865,96.18,96.5336,34295.0
2024-03-13 10:00:00,101.04,101.12,100.92,100.96,19144.0,96.5623,96.6387,96.4476,96.4858,19144.0
2024-03-13 10:30:00,100.92,101.03,100.83,101.0,15957.0,96.4476,96.5527,96.3616,96.524,15957.0
2024-03-13 11:00:00,101.03,101.3,101.03,101.29,14765.0,96.5527,96.8107,96.5527,96.8012,14765.0
2024-03-13 11:30:00,101.28,101.44,101.21,101.25,13212.0,96.7916,96.9445,96.7247,96.763,13212.0
2024-03-13 12:00:00,101.18,101.29,101.09,101.19,20005.0,96.6961,96.8012,96.61,96.7056,20005.0
2024-03-13 12:30:00,101.17,101.19,101.01,101.02,20537.0,96.6865,96.7056,96.5336,96.5432,20537.0
2024-03-13 13:00:00,101.0,101.13,100.95,100.99,18416.0,96.524,96.6483,96.4763,96.5145,18416.0
2024-03-13 13:30:00,100.94,100.97,100.86,100.9,12554.0,96.4667,96.4954,96.3902,96.4285,12554.0
2024-03-13 14:00:00,100.87,100.89,100.81,100.84,10271.0,96.3998,96.4189,96.3425,96.3711,10271.0
2024-03-13 14:30:00,100.83,100.9,100.76,100.9,24110.0,96.3616,96.4285,96.2947,96.4285,24110.0
2024-03-13 15:00:00,100.91,101.14,100.91,101.02,22387.0,96.438,96.6578,96.438,96.5432,22387.0
2024-03-13 15:30:00,101.03,101.18,100.96,101.07,77023.0,96.5527,96.6961,96.4858,96.5909,77023.0
2024-03-14 09:30:00,100.94,101.18,100.25,100.27,67895.0,96.4667,96.6961,95.8073,95.8264,67895.0
2024-03-14 10:00:00,100.25,100.42,100.16,100.25,28009.0,95.8073,95.9697,95.7213,95.8073,28009.0
2024-03-14 10:30:00,100.24,100.34,100.02,100.12,20970.0,95.7977,95.8933,95.5875,95.683,20970.0
2024-03-14 11:00:00,100.12,100.31,99.99,100.04,25486.0,95.683,95.8646,95.5588,95.6066,25486.0
2024-03-14 11:30:00,100.05,100.25,100.0,100.15,32146.0,95.6161,95.8073,95.5684,95.7117,32146.0
2024-03-14 12:00:00,100.11,100.23,99.99,100.17,29245.0,95.6735,95.7882,95.5588,95.7308,29245.0
2024-03-14 12:30:00,100.19,100.2,99.94,99.95,17729.0,95.7499,95.7595,95.511,95.5206,17729.0
2024-03-14 13:00:00,99.93,100.0,99.6,99.6,24905.0,95.5015,95.5684,95.1861,95.1861,24905.0
2024-03-14 13:30:00,99.58,99.83,99.56,99.76,21222.0,95.167,95.4059,95.1479,95.339,21222.0
2024-03-14 14:00:00,99.79,99.79,99.51,99.53,22139.0,95.3677,95.3677,95.1001,95.1192,22139.0
2024-03-14 14:30:00,99.53,99.67,99.45,99.53,28725.0,95.1192,95.253,95.0427,95.1192,28725.0
2024-03-14 15:00:00,99.48,99.5,99.19,99.45,61020.0,95.0714,95.0905,94.7943,95.0427,61020.0
2024-03-14 15:30:00,99.46,99.89,99.36,99.76,258242.0,95.0523,95.4632,94.9567,95.339,258242.0
2024-03-15 09:30:00,99.68,99.91,99.46,99.5,34846.0,95.2625,95.4823,95.0523,95.0905,34846.0
2024-03-15 10:00:00,99.5,99.9,99.44,99.87,19717.0,95.0905,95.4728,95.0332,95.4441,19717.0
2024-03-15 10:30:00,99.84,99.94,99.68,99.76,21594.0,95.4154,95.511,95.2625,95.339,21594.0
2024-03-15 11:00:00,99.78,99.83,99.66,99.79,12740.0,95.3581,95.4059,95.2434,95.3677,12740.0
2024-03-15 11:30:00,99.77,99.79,99.52,99.56,18076.0,95.3485,95.3677,95.1096,95.1479,18076.0
2024-03-15 12:00:00,99.55,99.57,99.31,99.33,21490.0,95.1383,95.1574,94.9089,94.928,21490.0
2024-03-15 12:30:00,99.32,99.32,98.81,98.82,35463.0,94.9185,94.9185,94.4311,94.4406,35463.0
2024-03-15 13:00:00,98.78,99.32,98.76,99.27,13168.0,94.4024,94.9185,94.3833,94.8707,13168.0
2024-03-15 13:30:00,99.27,99.35,99.22,99.33,17525.0,94.8707,94.9472,94.8229,94.928,17525.0
2024-03-15 14:00:00,99.31,99.45,99.27,99.34,11998.0,94.9089,95.0427,94.8707,94.9376,11998.0
2024-03-15 14:30:00,99.39,99.51,99.33,99.48,15504.0,94.9854,95.1001,94.928,95.0714,15504.0
2024-03-15 15:00:00,99.48,99.5,99.37,99.44,56390.0,95.0714,95.0905,94.9663,95.0332,56390.0
2024-03-15 15:30:00,99.43,99.54,99.15,99.32,108848.0,95.0236,95.1287,94.756,94.9185,108848.0
2024-03-18 09:30:00,99.4,99.56,98.94,99.06,30921.0,94.9949,95.1479,94.5553,94.67,30921.0
2024-03-18 10:00:00,99.08,99.09,98.69,98.69,15484.0,94.6891,94.6987,94.3164,94.3164,15484.0
2024-03-18 10:30:00,98.69,98.85,98.56,98.74,16618.0,94.3164,94.4693,94.1922,94.3642,16618.0
2024-03-18 11:00:00,98.75,98.84,98.66,98.84,12496.0,94.3737,94.4598,94.2877,94.4598,12496.0
2024-03-18 11:30:00,98.85,98.91,98.67,98.91,15021.0,94.4693,94.5267,94.2973,94.5267,15021.0
2024-03-18 12:00:00,98.9,98.9,98.81,98.84,12566.0,94.5171,94.5171,94.4311,94.4598,12566.0
2024-03-18 12:30:00,98.86,98.93,98.81,98.83,11692.0,94.4789,94.5458,94.4311,94.4502,11692.0
2024-03-18 13:00:00,98.83,99.17,98.79,99.14,12654.0,94.4502,94.7751,94.412,94.7465,12654.0
2024-03-18 13:30:00,99.13,99.16,98.91,99.09,11451.0,94.7369,94.7656,94.5267,94.6987,11451.0
2024-03-18 14:00:00,99.1,99.19,99.05,99.18,10193.0,94.7082,94.7943,94.6605,94.7847,10193.0
2024-03-18 14:30:00,99.17,99.3,99.12,99.27,14273.0,94.7751,94.8994,94.7274,94.8707,14273.0
2024-03-18 15:00:00,99.28,99.34,99.19,99.27,13617.0,94.8803,94.9376,94.7943,94.8707,13617.0
2024-03-18 15:30:00,99.26,99.44,99.2,99.26,113024.0,94.8611,95.0332,94.8038,94.8611,113024.0
2024-03-19 09:30:00,99.17,99.45,99.03,99.17,29405.0,94.7751,95.0427,94.6413,94.7751,29405.0
2024-03-19 10:00:00,99.16,99.3,99.07,99.23,7995.0,94.7656,94.8994,94.6796,94.8325,7995.0
2024-03-19 10:30:00,99.31,99.32,99.18,99.19,6143.0,94.9089,94.9185,94.7847,94.7943,6143.0
2024-03-19 11:00:00,99.15,99.16,98.94,99.07,16142.0,94.756,94.7656,94.5553,94.6796,16142.0
2024-03-19 11:30:00,99.08,99.23,99.07,99.22,10557.0,94.6891,94.8325,94.6796,94.8229,10557.0
2024-03-19 12:00:00,99.19,99.26,99.05,99.26,12347.0,94.7943,94.8611,94.6605,94.8611,12347.0
2024-03-19 12:30:00,99.23,99.35,99.23,99.32,11478.0,94.8325,94.9472,94.8325,94.9185,11478.0
2024-03-19 13:00:00,99.36,99.44,99.26,99.35,16314.0,94.9567,95.0332,94.8611,94.9472,16314.0
2024-03-19 13:30:00,99.35,99.38,99.2,99.24,15635.0,94.9472,94.9758,94.8038,94.842,15635.0
2024-03-19 14:00:00,99.24,99.26,99.04,99.17,35063.0,94.842,94.8611,94.6509,94.7751,35063.0
2024-03-19 14:30:00,99.16,99.39,99.15,99.36,31305.0,94.7656,94.9854,94.756,94.9567,31305.0
2024-03-19 15:00:00,99.36,99.41,99.13,99.15,15692.0,94.9567,95.0045,94.7369,94.756,15692.0
2024-03-19 15:30:00,99.13,99.14,98.77,98.81,132475.0,94.7369,94.7465,94.3929,94.4311,132475.0
2024-03-20 09:30:00,98.43,98.68,98.23,98.68,20855.0,94.0679,94.3069,93.8768,94.3069,20855.0
2024-03-20 10:00:00,98.69,98.95,98.69,98.88,10159.0,94.3164,94.5649,94.3164,94.498,10159.0
2024-03-20 10:30:00,98.9,99.04,98.85,99.0,13784.0,94.5171,94.6509,94.4693,94.6127,13784.0
2024-03-20 11:00:00,99.02,99.17,99.02,99.1,8644.0,94.6318,94.7751,94.6318,94.7082,8644.0
2024-03-20 11:30:00,99.11,99.12,98.98,98.99,5234.0,94.7178,94.7274,94.5936,94.6031,5234.0
2024-03-20 12:00:00,99.02,99.16,99.02,99.12,10902.0,94.6318,94.7656,94.6318,94.7274,10902.0
2024-03-20 12:30:00,99.1,99.24,99.06,99.22,5516.0,94.7082,94.842,94.67,94.8229,5516.0
2024-03-20 13:00:00,99.22,99.22,99.01,99.1,5593.0,94.8229,94.8229,94.6222,94.7082,5593.0
2024-03-20 13:30:00,99.08,99.08,98.99,99.06,4180.0,94.6891,94.6891,94.6031,94.67,4180.0
2024-03-20 14:00:00,99.07,99.64,99.07,99.63,49649.0,94.6796,95.2243,94.6796,95.2148,49649.0
2024-03-20 14:30:00,99.68,100.31,99.29,100.27,35212.0,95.2625,95.8646,94.8898,95.8264,35212.0
2024-03-20 15:00:00,100.26,100.43,100.16,100.38,58999.0,95.8168,95.9793,95.7213,95.9315,58999.0
2024-03-20 15:30:00,100.38,100.47,100.2,100.4,169316.0,95.9315,96.0175,95.7595,95.9506,169316.0
2024-03-21 09:30:00,100.51,101.49,100.35,101.47,54461.0,96.0558,96.9923,95.9028,96.9732,54461.0
2024-03-21 10:00:00,101.47,101.5,100.94,101.07,40123.0,96.9732,97.0019,96.4667,96.5909,40123.0
2024-03-21 10:30:00,101.08,101.29,100.98,101.27,22357.0,96.6005,96.8012,96.5049,96.7821,22357.0
2024-03-21 11:00:00,101.28,101.28,100.99,101.03,12404.0,96.7916,96.7916,96.5145,96.5527,12404.0
2024-03-21 11:30:00,101.03,101.13,101.01,101.04,9741.0,96.5527,96.6483,96.5336,96.5623,9741.0
2024-03-21 12:00:00,101.04,101.16,101.04,101.16,11960.0,96.5623,96.6769,96.5623,96.6769,11960.0
2024-03-21 12:30:00,101.11,101.16,101.05,101.13,7173.0,96.6292,96.6769,96.5718,96.6483,7173.0
2024-03-21 13:00:00,101.14,101.24,101.11,101.15,8621.0,96.6578,96.7534,96.6292,96.6674,8621.0
2024-03-21 13:30:00,101.16,101.17,100.95,100.98,11697.0,96.6769,96.6865,96.4763,96.5049,11697.0
2024-03-21 14:00:00,100.98,101.14,100.98,101.05,11978.0,96.5049,96.6578,96.5049,96.5718,11978.0
2024-03-21 14:30:00,101.06,101.2,101.04,101.12,21574.0,96.5814,96.7152,96.5623,96.6387,21574.0
2024-03-21 15:00:00,101.12,101.17,100.99,101.04,44949.0,96.6387,96.6865,96.5145,96.5623,44949.0
2024-03-21 15:30:00,101.06,101.14,100.79,100.86,113257.0,96.5814,96.6578,96.3233,96.3902,113257.0
2024-03-22 09:30:00,100.88,101.06,100.38,100.42,28214.0,96.4094,96.5814,95.9315,95.9697,28214.0
2024-03-22 10:00:00,100.43,100.5,100.12,100.2,12243.0,95.9793,96.0462,95.683,95.7595,12243.0
2024-03-22 10:30:00,100.19,100.24,100.01,100.04,30311.0,95.7499,95.7977,95.5779,95.6066,30311.0
2024-03-22 11:00:00,100.05,100.11,99.58,99.77,21829.0,95.6161,95.6735,95.167,95.3485,21829.0
2024-03-22 11:30:00,99.77,99.77,99.53,99.61,14903.0,95.3485,95.3485,95.1192,95.1956,14903.0
2024-03-22 12:00:00,99.61,99.65,99.51,99.51,14783.0,95.1956,95.2339,95.1001,95.1001,14783.0
2024-03-22 12:30:00,99.51,99.64,99.44,99.58,8824.0,95.1001,95.2243,95.0332,95.167,8824.0
2024-03-22 13:00:00,99.58,99.66,99.5,99.66,12309.0,95.167,95.2434,95.0905,95.2434,12309.0
2024-03-22 13:30:00,99.68,99.68,99.49,99.58,13797.0,95.2625,95.2625,95.081,95.167,13797.0
2024-03-22 14:00:00,99.58,99.59,99.49,99.54,9360.0,95.167,95.1765,95.081,95.1287,9360.0
2024-03-22 14:30:00,99.55,99.55,99.41,99.44,10800.0,95.1383,95.1383,95.0045,95.0332,10800.0
2024-03-22 15:00:00,99.43,99.46,99.31,99.46,8474.0,95.0236,95.0523,94.9089,95.0523,8474.0
2024-03-22 15:30:00,99.52,99.63,99.35,99.39,74261.0,95.1096,95.2148,94.9472,94.9854,74261.0
2024-03-25 09:30:00,99.55,99.76,99.39,99.67,26910.0,95.1383,95.339,94.9854,95.253,26910.0
2024-03-25 10:00:00,99.59,99.81,99.59,99.79,7670.0,95.1765,95.3868,95.1765,95.3677,7670.0
2024-03-25 10:30:00,99.78,99.81,99.6,99.73,7443.0,95.3581,95.3868,95.1861,95.3103,7443.0
2024-03-25 11:00:00,99.71,100.0,99.71,99.92,13635.0,95.2912,95.5684,95.2912,95.4919,13635.0
2024-03-25 11:30:00,99.94,100.05,99.92,100.04,8848.0,95.511,95.6161,95.4919,95.6066,8848.0
2024-03-25 12:00:00,100.03,100.11,99.96,100.01,11435.0,95.597,95.6735,95.5301,95.5779,11435.0
2024-03-25 12:30:00,99.97,99.98,99.74,99.79,16067.0,95.5397,95.5492,95.3199,95.3677,16067.0
2024-03-25 13:00:00,99.77,99.78,99.64,99.68,6433.0,95.3485,95.3581,95.2243,95.2625,6433.0
2024-03-25 13:30:00,99.71,99.76,99.67,99.76,7615.0,95.2912,95.339,95.253,95.339,7615.0
2024-03-25 14:00:00,99.76,99.93,99.73,99.93,17528.0,95.339,95.5015,95.3103,95.5015,17528.0
2024-03-25 14:30:00,99.91,99.93,99.8,99.8,14244.0,95.4823,95.5015,95.3772,95.3772,14244.0
2024-03-25 15:00:00,99.79,99.79,99.56,99.63,28588.0,95.3677,95.3677,95.1479,95.2148,28588.0
2024-03-25 15:30:00,99.65,99.67,99.42,99.42,99344.0,95.2339,95.253,95.0141,95.0141,99344.0
2024-03-26 09:30:00,99.43,99.52,99.04,99.41,37362.0,95.0236,95.1096,94.6509,95.0045,37362.0
2024-03-26 10:00:00,99.44,99.63,99.38,99.41,19622.0,95.0332,95.2148,94.9758,95.0045,19622.0
2024-03-26 10:30:00,99.42,99.68,99.42,99.66,12770.0,95.0141,95.2625,95.0141,95.2434,12770.0
2024-03-26 11:00:00,99.65,99.68,99.54,99.55,8497.0,95.2339,95.2625,95.1287,95.1383,8497.0
2024-03-26 11:30:00,99.53,99.68,99.41,99.68,7517.0,95.1192,95.2625,95.0045,95.2625,7517.0
2024-03-26 12:00:00,99.71,99.71,99.61,99.64,14885.0,95.2912,95.2912,95.1956,95.2243,14885.0
2024-03-26 12:30:00,99.63,99.69,99.56,99.65,9259.0,95.2148,95.2721,95.1479,95.2339,9259.0
2024-03-26 13:00:00,99.64,99.71,99.62,99.66,8312.0,95.2243,95.2912,95.2052,95.2434,8312.0
2024-03-26 13:30:00,99.75,99.75,99.54,99.54,12755.0,95.3294,95.3294,95.1287,95.1287,12755.0
2024-03-26 14:00:00,99.55,99.57,99.48,99.48,8547.0,95.1383,95.1574,95.0714,95.0714,8547.0
2024-03-26 14:30:00,99.5,99.59,99.42,99.57,20893.0,95.0905,95.1765,95.0141,95.1574,20893.0
2024-03-26 15:00:00,99.56,99.57,99.39,99.39,15906.0,95.1479,95.1574,94.9854,94.9854,15906.0
2024-03-26 15:30:00,99.37,99.46,99.12,99.17,106805.0,94.9663,95.0523,94.7274,94.7751,106805.0
2024-03-27 09:30:00,99.11,99.82,99.11,99.64,28032.0,94.7178,95.3963,94.7178,95.2243,28032.0
2024-03-27 10:00:00,99.66,99.8,99.51,99.65,11430.0,95.2434,95.3772,95.1001,95.2339,11430.0
2024-03-27 10:30:00,99.65,99.81,99.51,99.59,14889.0,95.2339,95.3868,95.1001,95.1765,14889.0
2024-03-27 11:00:00,99.59,99.72,99.54,99.72,9305.0,95.1765,95.3008,95.1287,95.3008,9305.0
2024-03-27 11:30:00,99.69,99.77,99.61,99.69,9517.0,95.2721,95.3485,95.1956,95.2721,9517.0
2024-03-27 12:00:00,99.68,99.69,99.48,99.66,16594.0,95.2625,95.2721,95.0714,95.2434,16594.0
2024-03-27 12:30:00,99.67,99.93,99.67,99.92,16214.0,95.253,95.5015,95.253,95.4919,16214.0
2024-03-27 13:00:00,99.88,99.96,99.84,99.92,15748.0,95.4537,95.5301,95.4154,95.4919,15748.0
2024-03-27 13:30:00,99.9,99.93,99.6,99.63,21478.0,95.4728,95.5015,95.1861,95.2148,21478.0
2024-03-27 14:00:00,99.6,99.82,99.6,99.82,8431.0,95.1861,95.3963,95.1861,95.3963,8431.0
2024-03-27 14:30:00,99.85,99.91,99.81,99.84,10696.0,95.425,95.4823,95.3868,95.4154,10696.0
2024-03-27 15:00:00,99.87,99.9,99.76,99.9,20352.0,95.4441,95.4728,95.339,95.4728,20352.0
2024-03-27 15:30:00,99.9,100.4,99.89,100.4,113131.0,95.4728,95.9506,95.4632,95.9506,113131.0
2024-03-28 09:30:00,100.4,100.64,100.19,100.54,29887.0,95.9506,96.18,95.7499,96.0844,29887.0
2024-03-28 10:00:00,100.64,100.78,100.6,100.7,12696.0,96.18,96.3138,96.1418,96.2373,12696.0
2024-03-28 10:30:00,100.7,100.83,100.63,100.8,12390.0,96.2373,96.3616,96.1704,96.3329,12390.0
2024-03-28 11:00:00,100.79,100.98,100.77,100.95,9667.0,96.3233,96.5049,96.3042,96.4763,9667.0
2024-03-28 11:30:00,100.92,101.03,100.88,101.01,14748.0,96.4476,96.5527,96.4094,96.5336,14748.0
2024-03-28 12:00:00,100.97,100.99,100.81,100.81,26193.0,96.4954,96.5145,96.3425,96.3425,26193.0
2024-03-28 12:30:00,100.76,100.95,100.71,100.95,14253.0,96.2947,96.4763,96.2469,96.4763,14253.0
2024-03-28 13:00:00,100.96,100.97,100.91,100.96,7855.0,96.4858,96.4954,96.438,96.4858,7855.0
2024-03-28 13:30:00,100.97,101.06,100.95,100.99,22569.0,96.4954,96.5814,96.4763,96.5145,22569.0
2024-03-28 14:00:00,100.98,101.13,100.96,101.12,22982.0,96.5049,96.6483,96.4858,96.6387,22982.0
2024-03-28 14:30:00,101.11,101.16,101.05,101.16,16356.0,96.6292,96.6769,96.5718,96.6769,16356.0
2024-03-28 15:00:00,101.14,101.26,100.88,101.1,70315.0,96.6578,96.7725,96.4094,96.6196,70315.0
2024-03-28 15:30:00,101.09,101.13,100.75,100.88,160644.0,96.61,96.6483,96.2851,96.4094,160644.0
2024-04-01 09:30:00,101.13,101.13,100.16,100.7,34042.0,96.6483,96.6483,95.7213,96.2373,34042.0
2024-04-01 10:00:00,100.61,100.61,100.15,100.31,14257.0,96.1513,96.1513,95.7117,95.8646,14257.0
2024-04-01 10:30:00,100.28,100.53,100.26,100.33,16098.0,95.8359,96.0749,95.8168,95.8837,16098.0
2024-04-01 11:00:00,100.37,100.43,100.08,100.14,11132.0,95.922,95.9793,95.6448,95.7021,11132.0
2024-04-01 11:30:00,100.15,100.15,99.84,99.86,9568.0,95.7117,95.7117,95.4154,95.4346,9568.0
2024-04-01 12:00:00,99.86,100.14,99.83,100.14,10287.0,95.4346,95.7021,95.4059,95.7021,10287.0
2024-04-01 12:30:00,100.12,100.16,100.05,100.14,7374.0,95.683,95.7213,95.6161,95.7021,7374.0
2024-04-01 13:00:00,100.11,100.14,99.92,99.98,17696.0,95.6735,95.7021,95.4919,95.5492,17696.0
2024-04-01 13:30:00,100.0,100.12,99.91,100.09,8009.0,95.5684,95.683,95.4823,95.6544,8009.0
2024-04-01 14:00:00,100.11,100.2,100.08,100.15,10136.0,95.6735,95.7595,95.6448,95.7117,10136.0
2024-04-01 14:30:00,100.13,100.23,100.11,100.11,8545.0,95.6926,95.7882,95.6735,95.6735,8545.0
2024-04-01 15:00:00,100.11,100.19,100.01,100.02,12916.0,95.6735,95.7499,95.5779,95.5875,12916.0
2024-04-01 15:30:00,100.04,100.39,99.93,100.29,80608.0,95.6066,95.9411,95.5015,95.8455,80608.0
2024-04-02 09:30:00,99.9,100.0,99.35,99.71,32489.0,95.4728,95.5684,94.9472,95.2912,32489.0
2024-04-02 10:00:00,99.76,99.92,99.55,99.72,21035.0,95.339,95.4919,95.1383,95.3008,21035.0
2024-04-02 10:30:00,99.7,99.7,99.38,99.41,10552.0,95.2816,95.2816,94.9758,95.0045,10552.0
2024-04-02 11:00:00,99.36,99.69,99.34,99.59,43665.0,94.9567,95.2721,94.9376,95.1765,43665.0
2024-04-02 11:30:00,99.59,99.65,99.41,99.49,32834.0,95.1765,95.2339,95.0045,95.081,32834.0
2024-04-02 12:00:00,99.5,99.54,99.41,99.53,23700.0,95.0905,95.1287,95.0045,95.1192,23700.0
2024-04-02 12:30:00,99.53,99.62,99.44,99.59,18009.0,95.1192,95.2052,95.0332,95.1765,18009.0
2024-04-02 13:00:00,99.61,99.66,99.59,99.63,23876.0,95.1956,95.2434,95.1765,95.2148,23876.0
2024-04-02 13:30:00,99.63,99.64,99.48,99.57,25022.0,95.2148,95.2243,95.0714,95.1574,25022.0
2024-04-02 14:00:00,99.58,99.69,99.56,99.57,17571.0,95.167,95.2721,95.1479,95.1574,17571.0
2024-04-02 14:30:00,99.57,99.57,99.44,99.47,24979.0,95.1574,95.1574,95.0332,95.0618,24979.0
2024-04-02 15:00:00,99.44,99.48,99.24,99.46,29731.0,95.0332,95.0714,94.842,95.0523,29731.0
2024-04-02 15:30:00,99.43,99.72,99.38,99.58,203170.0,95.0236,95.3008,94.9758,95.167,203170.0
2024-04-03 09:30:00,99.49,100.04,99.36,99.83,25186.0,95.081,95.6066,94.9567,95.4059,25186.0
2024-04-03 10:00:00,99.87,100.41,99.87,100.13,20127.0,95.4441,95.9602,95.4441,95.6926,20127.0
2024-04-03 10:30:00,100.17,100.49,100.14,100.44,14218.0,95.7308,96.0366,95.7021,95.9889,14218.0
2024-04-03 11:00:00,100.43,100.64,100.39,100.45,25213.0,95.9793,96.18,95.9411,95.9984,25213.0
2024-04-03 11:30:00,100.42,100.45,100.12,100.15,11490.0,95.9697,95.9984,95.683,95.7117,11490.0
2024-04-03 12:00:00,100.13,100.37,100.02,100.37,15708.0,95.6926,95.922,95.5875,95.922,15708.0
2024-04-03 12:30:00,100.35,100.47,100.25,100.39,22477.0,95.9028,96.0175,95.8073,95.9411,22477.0
2024-04-03 13:00:00,100.41,100.5,100.36,100.49,8349.0,95.9602,96.0462,95.9124,96.0366,8349.0
2024-04-03 13:30:00,100.51,100.7,100.5,100.7,17459.0,96.0558,96.2373,96.0462,96.2373,17459.0
2024-04-03 14:00:00,100.68,100.72,100.63,100.65,15174.0,96.2182,96.2564,96.1704,96.1895,15174.0
2024-04-03 14:30:00,100.65,100.72,100.62,100.67,23771.0,96.1895,96.2564,96.1609,96.2087,23771.0
2024-04-03 15:00:00,100.67,100.68,100.35,100.51,63066.0,96.2087,96.2182,95.9028,96.0558,63066.0
2024-04-03 15:30:00,100.52,100.56,100.13,100.26,225030.0,96.0653,96.1035,95.6926,95.8168,225030.0
2024-04-04 09:30:00,101.11,102.18,100.88,102.12,85006.0,96.6292,97.6517,96.4094,97.5944,85006.0
2024-04-04 10:00:00,102.12,102.32,101.91,101.92,25343.0,97.5944,97.7855,97.3937,97.4033,25343.0
2024-04-04 10:30:00,101.91,102.2,101.9,102.1,27956.0,97.3937,97.6709,97.3842,97.5753,27956.0
2024-04-04 11:00:00,102.09,102.1,101.76,101.82,33152.0,97.5657,97.5753,97.2504,97.3077,33152.0
2024-04-04 11:30:00,101.81,101.87,101.72,101.84,16754.0,97.2981,97.3555,97.2121,97.3268,16754.0
2024-04-04 12:00:00,101.81,101.97,101.78,101.97,12482.0,97.2981,97.4511,97.2695,97.4511,12482.0
2024-04-04 12:30:00,101.94,101.94,101.83,101.89,16016.0,97.4224,97.4224,97.3173,97.3746,16016.0
2024-04-04 13:00:00,101.88,102.05,101.88,102.05,24078.0,97.365,97.5275,97.365,97.5275,24078.0
2024-04-04 13:30:00,102.05,102.05,101.76,101.77,14976.0,97.5275,97.5275,97.2504,97.2599,14976.0
2024-04-04 14:00:00,101.76,101.77,101.09,101.09,27650.0,97.2504,97.2599,96.61,96.61,27650.0
2024-04-04 14:30:00,101.06,101.07,100.69,100.76,40430.0,96.5814,96.5909,96.2278,96.2947,40430.0
2024-04-04 15:00:00,100.76,100.88,100.51,100.72,66515.0,96.2947,96.4094,96.0558,96.2564,66515.0
2024-04-04 15:30:00,100.72,101.05,100.51,100.97,305992.0,96.2564,96.5718,96.0558,96.4954,305992.0
2024-04-05 09:30:00,101.0,101.49,100.76,101.11,66565.0,96.524,96.9923,96.2947,96.6292,66565.0
2024-04-05 10:00:00,101.11,101.18,100.7,101.13,31288.0,96.6292,96.6961,96.2373,96.6483,31288.0
2024-04-05 10:30:00,101.11,101.75,101.08,101.7,26906.0,96.6292,97.2408,96.6005,97.193,26906.0
2024-04-05 11:00:00,101.71,101.71,101.45,101.61,21500.0,97.2026,97.2026,96.9541,97.107,21500.0
2024-04-05 11:30:00,101.61,102.22,101.59,102.12,28336.0,97.107,97.69,97.0879,97.5944,28336.0
2024-04-05 12:00:00,102.14,102.33,102.11,102.23,21829.0,97.6135,97.7951,97.5848,97.6995,21829.0
2024-04-05 12:30:00,102.25,102.46,102.19,102.46,51987.0,97.7186,97.9193,97.6613,97.9193,51987.0
2024-04-05 13:00:00,102.44,102.44,102.06,102.14,25632.0,97.9002,97.9002,97.5371,97.6135,25632.0
2024-04-05 13:30:00,102.17,102.25,102.09,102.22,37011.0,97.6422,97.7186,97.5657,97.69,37011.0
2024-04-05 14:00:00,102.22,102.48,102.14,102.23,32492.0,97.69,97.9384,97.6135,97.6995,32492.0
2024-04-05 14:30:00,102.26,102.37,102.17,102.28,44286.0,97.7282,97.8333,97.6422,97.7473,44286.0
2024-04-05 15:00:00,102.3,102.38,102.17,102.22,39890.0,97.7664,97.8429,97.6422,97.69,39890.0
2024-04-05 15:30:00,102.23,102.54,102.09,102.36,109102.0,97.6995,97.9958,97.5657,97.8238,109102.0
2024-04-08 09:30:00,102.38,102.89,102.21,102.59,47805.0,97.8429,98.3303,97.6804,98.0436,47805.0
2024-04-08 10:00:00,102.58,102.7,102.21,102.69,29804.0,98.034,98.1487,97.6804,98.1391,29804.0
2024-04-08 10:30:00,102.66,102.91,102.62,102.88,25129.0,98.1105,98.3494,98.0722,98.3207,25129.0
2024-04-08 11:00:00,102.91,103.05,102.53,102.57,26249.0,98.3494,98.4832,97.9862,98.0245,26249.0
2024-04-08 11:30:00,102.56,102.77,102.51,102.73,17575.0,98.0149,98.2156,97.9671,98.1774,17575.0
2024-04-08 12:00:00,102.71,102.81,102.62,102.81,14929.0,98.1583,98.2538,98.0722,98.2538,14929.0
2024-04-08 12:30:00,102.8,102.95,102.78,102.94,29840.0,98.2443,98.3876,98.2252,98.3781,29840.0
2024-04-08 13:00:00,102.95,102.98,102.86,102.94,17508.0,98.3876,98.4163,98.3016,98.3781,17508.0
2024-04-08 13:30:00,102.95,103.03,102.92,102.93,20520.0,98.3876,98.4641,98.359,98.3685,20520.0
2024-04-08 14:00:00,102.91,102.95,102.76,102.83,18168.0,98.3494,98.3876,98.206,98.2729,18168.0
2024-04-08 14:30:00,102.81,103.01,102.77,103.01,25108.0,98.2538,98.445,98.2156,98.445,25108.0
2024-04-08 15:00:00,103.02,103.08,102.92,102.96,40683.0,98.4545,98.5119,98.359,98.3972,40683.0
2024-04-08 15:30:00,102.95,103.08,102.79,103.07,132520.0,98.3876,98.5119,98.2347,98.5023,132520.0
2024-04-09 09:30:00,103.3,103.88,102.9,102.94,65936.0,98.7221,99.2764,98.3398,98.3781,65936.0
2024-04-09 10:00:00,102.95,103.11,102.65,102.65,51242.0,98.3876,98.5405,98.1009,98.1009,51242.0
2024-04-09 10:30:00,102.62,102.63,101.84,102.1,48425.0,98.0722,98.0818,97.3268,97.5753,48425.0
2024-04-09 11:00:00,102.11,102.59,102.0,102.49,31973.0,97.5848,98.0436,97.4797,97.948,31973.0
2024-04-09 11:30:00,102.48,102.82,102.48,102.7,28647.0,97.9384,98.2634,97.9384,98.1487,28647.0
2024-04-09 12:00:00,102.7,102.85,102.6,102.79,21719.0,98.1487,98.2921,98.0531,98.2347,21719.0
2024-04-09 12:30:00,102.77,102.84,102.59,102.65,19062.0,98.2156,98.2825,98.0436,98.1009,19062.0
2024-04-09 13:00:00,102.62,102.9,102.54,102.73,33053.0,98.0722,98.3398,97.9958,98.1774,33053.0
2024-04-09 13:30:00,102.75,102.78,102.56,102.56,16868.0,98.1965,98.2252,98.0149,98.0149,16868.0
2024-04-09 14:00:00,102.52,102.56,102.42,102.47,29845.0,97.9767,98.0149,97.8811,97.9289,29845.0
2024-04-09 14:30:00,102.48,102.57,102.45,102.53,36223.0,97.9384,98.0245,97.9098,97.9862,36223.0
2024-04-09 15:00:00,102.53,102.78,102.32,102.78,36816.0,97.9862,98.2252,97.7855,98.2252,36816.0
2024-04-09 15:30:00,102.77,102.79,102.55,102.78,107729.0,98.2156,98.2347,98.0053,98.2252,107729.0
2024-04-10 09:30:00,101.49,101.49,100.64,100.8,124293.0,96.9923,96.9923,96.18,96.3329,124293.0
2024-04-10 10:00:00,100.8,101.3,100.69,101.09,29258.0,96.3329,96.8107,96.2278,96.61,29258.0
2024-04-10 10:30:00,101.06,101.31,100.82,100.89,31689.0,96.5814,96.8203,96.352,96.4189,31689.0
2024-04-10 11:00:00,100.91,100.92,100.58,100.69,29732.0,96.438,96.4476,96.1227,96.2278,29732.0
2024-04-10 11:30:00,100.7,100.71,100.38,100.44,46426.0,96.2373,96.2469,95.9315,95.9889,46426.0
2024-04-10 12:00:00,100.46,100.49,100.3,100.42,22990.0,96.008,96.0366,95.8551,95.9697,22990.0
2024-04-10 12:30:00,100.41,100.54,100.27,100.52,31616.0,95.9602,96.0844,95.8264,96.0653,31616.0
2024-04-10 13:00:00,100.51,100.8,100.2,100.51,90366.0,96.0558,96.3329,95.7595,96.0558,90366.0
2024-04-10 13:30:00,100.48,100.75,100.3,100.58,38115.0,96.0271,96.2851,95.8551,96.1227,38115.0
2024-04-10 14:00:00,100.6,100.75,100.4,100.45,38917.0,96.1418,96.2851,95.9506,95.9984,38917.0
2024-04-10 14:30:00,100.44,100.59,100.29,100.34,43964.0,95.9889,96.1322,95.8455,95.8933,43964.0
2024-04-10 15:00:00,100.36,100.83,100.34,100.82,44521.0,95.9124,96.3616,95.8933,96.352,44521.0
2024-04-10 15:30:00,100.82,101.04,100.72,100.95,284019.0,96.352,96.5623,96.2564,96.4763,284019.0
2024-04-11 09:30:00,100.88,100.95,100.37,100.37,67746.0,96.4094,96.4763,95.922,95.922,67746.0
2024-04-11 10:00:00,100.39,100.39,99.8,99.86,109887.0,95.9411,95.9411,95.3772,95.4346,109887.0
2024-04-11 10:30:00,99.82,99.96,99.63,99.63,35989.0,95.3963,95.5301,95.2148,95.2148,35989.0
2024-04-11 11:00:00,99.6,100.02,99.56,99.87,29551.0,95.1861,95.5875,95.1479,95.4441,29551.0
2024-04-11 11:30:00,99.87,100.29,99.87,100.29,30339.0,95.4441,95.8455,95.4441,95.8455,30339.0
2024-04-11 12:00:00,100.3,100.34,100.16,100.16,16598.0,95.8551,95.8933,95.7213,95.7213,16598.0
2024-04-11 12:30:00,100.16,100.36,100.16,100.18,16820.0,95.7213,95.9124,95.7213,95.7404,16820.0
2024-04-11 13:00:00,100.16,100.62,100.1,100.53,21930.0,95.7213,96.1609,95.6639,96.0749,21930.0
2024-04-11 13:30:00,100.53,100.6,100.38,100.59,10699.0,96.0749,96.1418,95.9315,96.1322,10699.0
2024-04-11 14:00:00,100.6,100.85,100.59,100.66,16396.0,96.1418,96.3807,96.1322,96.1991,16396.0
2024-04-11 14:30:00,100.68,100.74,100.61,100.69,21367.0,96.2182,96.2756,96.1513,96.2278,21367.0
2024-04-11 15:00:00,100.71,100.81,100.65,100.73,23857.0,96.2469,96.3425,96.1895,96.266,23857.0
2024-04-11 15:30:00,100.72,100.74,100.32,100.36,131429.0,96.2564,96.2756,95.8742,95.9124,131429.0
2024-04-12 09:30:00,99.46,99.88,99.29,99.5,46122.0,95.0523,95.4537,94.8898,95.0905,46122.0
2024-04-12 10:00:00,99.45,99.45,98.94,98.94,33960.0,95.0427,95.0427,94.5553,94.5553,33960.0
2024-04-12 10:30:00,98.92,99.04,98.71,98.87,23142.0,94.5362,94.6509,94.3355,94.4884,23142.0
2024-04-12 11:00:00,98.84,99.07,98.74,98.94,19508.0,94.4598,94.6796,94.3642,94.5553,19508.0
2024-04-12 11:30:00,98.96,99.11,98.86,99.01,42207.0,94.5744,94.7178,94.4789,94.6222,42207.0
2024-04-12 12:00:00,99.0,99.01,98.74,98.76,12015.0,94.6127,94.6222,94.3642,94.3833,12015.0
2024-04-12 12:30:00,98.76,98.76,98.51,98.57,18018.0,94.3833,94.3833,94.1444,94.2017,18018.0
2024-04-12 13:00:00,98.55,98.65,98.35,98.37,33157.0,94.1826,94.2782,93.9915,94.0106,33157.0
2024-04-12 13:30:00,98.34,98.56,98.13,98.5,43062.0,93.9819,94.1922,93.7812,94.1348,43062.0
2024-04-12 14:00:00,98.48,98.65,98.34,98.46,69296.0,94.1157,94.2782,93.9819,94.0966,69296.0
2024-04-12 14:30:00,98.46,98.48,98.27,98.4,62740.0,94.0966,94.1157,93.915,94.0393,62740.0
2024-04-12 15:00:00,98.4,98.42,98.24,98.35,47424.0,94.0393,94.0584,93.8864,93.9915,47424.0
2024-04-12 15:30:00,98.37,98.74,98.37,98.55,153888.0,94.0106,94.3642,94.0106,94.1826,153888.0
2024-04-15 09:30:00,99.29,99.72,99.17,99.47,39425.0,94.8898,95.3008,94.7751,95.0618,39425.0
2024-04-15 10:00:00,99.43,99.43,98.82,98.88,15364.0,95.0236,95.0236,94.4406,94.498,15364.0
2024-04-15 10:30:00,98.86,99.07,98.73,98.75,20256.0,94.4789,94.6796,94.3546,94.3737,20256.0
2024-04-15 11:00:00,98.73,98.73,98.55,98.73,15712.0,94.3546,94.3546,94.1826,94.3546,15712.0
2024-04-15 11:30:00,98.77,98.84,98.71,98.78,17513.0,94.3929,94.4598,94.3355,94.4024,17513.0
2024-04-15 12:00:00,98.8,98.93,98.52,98.6,24362.0,94.4215,94.5458,94.1539,94.2304,24362.0
2024-04-15 12:30:00,98.55,98.68,98.45,98.62,11055.0,94.1826,94.3069,94.087,94.2495,11055.0
2024-04-15 13:00:00,98.56,98.65,98.17,98.17,15273.0,94.1922,94.2782,93.8195,93.8195,15273.0
2024-04-15 13:30:00,98.15,98.24,97.78,98.0,26465.0,93.8003,93.8864,93.4467,93.657,26465.0
2024-04-15 14:00:00,97.95,97.95,97.57,97.61,20625.0,93.6092,93.6092,93.246,93.2843,20625.0
2024-04-15 14:30:00,97.59,97.82,97.5,97.61,24677.0,93.2652,93.485,93.1791,93.2843,24677.0
2024-04-15 15:00:00,97.6,97.77,97.51,97.68,31415.0,93.2747,93.4372,93.1887,93.3512,31415.0
2024-04-15 15:30:00,97.7,98.02,97.7,97.93,98622.0,93.3703,93.6761,93.3703,93.5901,98622.0
2024-04-16 09:30:00,97.33,97.42,96.55,96.75,66388.0,93.0167,93.1027,92.2712,92.4624,66388.0
2024-04-16 10:00:00,96.71,96.75,96.2,96.2,49496.0,92.4242,92.4624,91.9368,91.9368,49496.0
2024-04-16 10:30:00,96.25,96.41,96.2,96.36,38385.0,91.9845,92.1375,91.9368,92.0897,38385.0
2024-04-16 11:00:00,96.35,96.87,96.29,96.84,39403.0,92.0801,92.5771,92.0228,92.5484,39403.0
2024-04-16 11:30:00,96.83,97.04,96.72,96.8,18796.0,92.5388,92.7395,92.4337,92.5102,18796.0
2024-04-16 12:00:00,96.76,96.81,96.61,96.73,28929.0,92.4719,92.5197,92.3286,92.4433,28929.0
2024-04-16 12:30:00,96.75,96.91,96.64,96.79,19416.0,92.4624,92.6153,92.3573,92.5006,19416.0
2024-04-16 13:00:00,96.74,96.86,96.56,96.67,45616.0,92.4528,92.5675,92.2808,92.3859,45616.0
2024-04-16 13:30:00,96.61,96.8,96.24,96.59,47678.0,92.3286,92.5102,91.975,92.3095,47678.0
2024-04-16 14:00:00,96.57,96.99,96.29,96.44,32724.0,92.2904,92.6917,92.0228,92.1661,32724.0
2024-04-16 14:30:00,96.49,96.86,96.39,96.8,22095.0,92.2139,92.5675,92.1183,92.5102,22095.0
2024-04-16 15:00:00,96.8,96.81,96.59,96.75,32688.0,92.5102,92.5197,92.3095,92.4624,32688.0
2024-04-16 15:30:00,96.74,96.74,96.35,96.38,172818.0,92.4528,92.4528,92.0801,92.1088,172818.0
2024-04-17 09:30:00,96.56,97.93,96.56,97.6,63339.0,92.2808,93.5901,92.2808,93.2747,63339.0
2024-04-17 10:00:00,97.59,97.59,97.08,97.37,26570.0,93.2652,93.2652,92.7778,93.0549,26570.0
2024-04-17 10:30:00,97.36,97.4,96.69,96.83,17779.0,93.0453,93.0836,92.405,92.5388,17779.0
2024-04-17 11:00:00,96.9,97.16,96.8,96.8,28027.0,92.6057,92.8542,92.5102,92.5102,28027.0
2024-04-17 11:30:00,96.73,96.75,96.4,96.46,31817.0,92.4433,92.4624,92.1279,92.1852,31817.0
2024-04-17 12:00:00,96.42,96.48,96.13,96.33,40453.0,92.147,92.2043,91.8699,92.061,40453.0
2024-04-17 12:30:00,96.34,96.44,96.14,96.27,41811.0,92.0706,92.1661,91.8794,92.0037,41811.0
2024-04-17 13:00:00,96.28,96.6,96.22,96.57,36557.0,92.0132,92.319,91.9559,92.2904,36557.0
2024-04-17 13:30:00,96.63,96.81,96.49,96.78,23335.0,92.3477,92.5197,92.2139,92.4911,23335.0
2024-04-17 14:00:00,96.77,96.82,96.64,96.72,37339.0,92.4815,92.5293,92.3573,92.4337,37339.0
2024-04-17 14:30:00,96.7,97.1,96.64,96.69,34739.0,92.4146,92.7969,92.3573,92.405,34739.0
2024-04-17 15:00:00,96.63,96.67,96.46,96.6,26220.0,92.3477,92.3859,92.1852,92.319,26220.0
2024-04-17 15:30:00,96.63,97.05,96.63,96.78,119123.0,92.3477,92.7491,92.3477,92.4911,119123.0
2024-04-18 09:30:00,96.92,97.16,96.58,97.12,52346.0,92.6248,92.8542,92.2999,92.816,52346.0
2024-04-18 10:00:00,97.13,97.16,96.85,96.94,14178.0,92.8255,92.8542,92.558,92.644,14178.0
2024-04-18 10:30:00,97.02,97.48,96.97,97.34,28044.0,92.7204,93.16,92.6726,93.0262,28044.0
2024-04-18 11:00:00,97.35,97.7,97.35,97.53,19579.0,93.0358,93.3703,93.0358,93.2078,19579.0
2024-04-18 11:30:00,97.55,97.57,97.14,97.19,26373.0,93.2269,93.246,92.8351,92.8829,26373.0
2024-04-18 12:00:00,97.23,97.37,97.07,97.22,15474.0,92.9211,93.0549,92.7682,92.9116,15474.0
2024-04-18 12:30:00,97.19,97.23,96.8,96.8,24976.0,92.8829,92.9211,92.5102,92.5102,24976.0
2024-04-18 13:00:00,96.82,96.85,96.44,96.7,24773.0,92.5293,92.558,92.1661,92.4146,24773.0
2024-04-18 13:30:00,96.65,96.66,96.44,96.51,25289.0,92.3668,92.3764,92.1661,92.233,25289.0
2024-04-18 14:00:00,96.55,96.64,96.46,96.51,16995.0,92.2712,92.3573,92.1852,92.233,16995.0
2024-04-18 14:30:00,96.51,96.63,96.43,96.56,27417.0,92.233,92.3477,92.1566,92.2808,27417.0
2024-04-18 15:00:00,96.53,96.75,96.53,96.75,25972.0,92.2521,92.4624,92.2521,92.4624,25972.0
2024-04-18 15:30:00,96.76,96.98,96.65,96.87,139365.0,92.4719,92.6822,92.3668,92.5771,139365.0
2024-04-19 09:30:00,97.0,97.79,96.73,97.79,27083.0,92.7013,93.4563,92.4433,93.4563,27083.0
2024-04-19 10:00:00,97.75,98.0,97.71,97.93,33776.0,93.4181,93.657,93.3798,93.5901,33776.0
2024-04-19 10:30:00,97.94,98.04,97.75,97.81,34716.0,93.5996,93.6952,93.4181,93.4754,34716.0
2024-04-19 11:00:00,97.81,98.05,97.74,97.85,32794.0,93.4754,93.7048,93.4085,93.5136,32794.0
2024-04-19 11:30:00,97.86,97.94,97.76,97.84,23743.0,93.5232,93.5996,93.4276,93.5041,23743.0
2024-04-19 12:00:00,97.85,97.92,97.43,97.52,29258.0,93.5136,93.5805,93.1122,93.1983,29258.0
2024-04-19 12:30:00,97.55,97.97,97.49,97.96,26745.0,93.2269,93.6283,93.1696,93.6188,26745.0
2024-04-19 13:00:00,97.93,97.96,97.82,97.92,53873.0,93.5901,93.6188,93.485,93.5805,53873.0
2024-04-19 13:30:00,97.91,98.12,97.9,97.97,33459.0,93.571,93.7717,93.5614,93.6283,33459.0
2024-04-19 14:00:00,97.88,97.89,97.63,97.64,29418.0,93.5423,93.5519,93.3034,93.3129,29418.0
2024-04-19 14:30:00,97.61,97.78,97.45,97.78,40195.0,93.2843,93.4467,93.1314,93.4467,40195.0
2024-04-19 15:00:00,97.75,97.94,97.7,97.75,51874.0,93.4181,93.5996,93.3703,93.4181,51874.0
2024-04-19 15:30:00,97.76,97.88,97.61,97.85,173837.0,93.4276,93.5423,93.2843,93.5136,173837.0
2024-04-22 09:30:00,98.21,98.61,98.07,98.37,40439.0,93.8577,94.24,93.7239,94.0106,40439.0
2024-04-22 10:00:00,98.35,98.58,98.32,98.46,13237.0,93.9915,94.2113,93.9628,94.0966,13237.0
2024-04-22 10:30:00,98.44,98.58,98.35,98.35,9858.0,94.0775,94.2113,93.9915,93.9915,9858.0
2024-04-22 11:00:00,98.34,98.35,98.08,98.22,19642.0,93.9819,93.9915,93.7334,93.8672,19642.0
2024-04-22 11:30:00,98.19,98.33,98.15,98.33,17609.0,93.8386,93.9724,93.8003,93.9724,17609.0
2024-04-22 12:00:00,98.35,98.61,98.35,98.61,17038.0,93.9915,94.24,93.9915,94.24,17038.0
2024-04-22 12:30:00,98.61,98.82,98.55,98.82,31662.0,94.24,94.4406,94.1826,94.4406,31662.0
2024-04-22 13:00:00,98.84,99.04,98.8,98.95,43080.0,94.4598,94.6509,94.4215,94.5649,43080.0
2024-04-22 13:30:00,98.99,99.32,98.98,99.16,50595.0,94.6031,94.9185,94.5936,94.7656,50595.0
2024-04-22 14:00:00,99.16,99.2,99.04,99.1,42070.0,94.7656,94.8038,94.6509,94.7082,42070.0
2024-04-22 14:30:00,99.1,99.29,99.01,99.15,34622.0,94.7082,94.8898,94.6222,94.756,34622.0
2024-04-22 15:00:00,99.15,99.19,99.03,99.06,47226.0,94.756,94.7943,94.6413,94.67,47226.0
2024-04-22 15:30:00,99.02,99.22,98.9,99.22,134760.0,94.6318,94.8229,94.5171,94.8229,134760.0
2024-04-23 09:30:00,99.49,99.96,99.25,99.81,49943.0,95.081,95.5301,94.8516,95.3868,49943.0
2024-04-23 10:00:00,99.89,99.89,99.54,99.54,24850.0,95.4632,95.4632,95.1287,95.1287,24850.0
2024-04-23 10:30:00,99.54,99.95,99.54,99.9,15224.0,95.1287,95.5206,95.1287,95.4728,15224.0
2024-04-23 11:00:00,99.84,99.9,99.7,99.89,23372.0,95.4154,95.4728,95.2816,95.4632,23372.0
2024-04-23 11:30:00,99.86,99.92,99.71,99.84,15704.0,95.4346,95.4919,95.2912,95.4154,15704.0
2024-04-23 12:00:00,99.85,100.02,99.83,99.96,20949.0,95.425,95.5875,95.4059,95.5301,20949.0
2024-04-23 12:30:00,99.95,100.01,99.91,99.97,22060.0,95.5206,95.5779,95.4823,95.5397,22060.0
2024-04-23 13:00:00,99.95,100.2,99.93,100.18,28897.0,95.5206,95.7595,95.5015,95.7404,28897.0
2024-04-23 13:30:00,100.17,100.21,100.11,100.19,26849.0,95.7308,95.769,95.6735,95.7499,26849.0
2024-04-23 14:00:00,100.19,100.25,100.15,100.19,25747.0,95.7499,95.8073,95.7117,95.7499,25747.0
2024-04-23 14:30:00,100.16,100.17,99.93,99.95,25827.0,95.7213,95.7308,95.5015,95.5206,25827.0
2024-04-23 15:00:00,99.96,99.99,99.89,99.94,61491.0,95.5301,95.5588,95.4632,95.511,61491.0
2024-04-23 15:30:00,99.91,99.97,99.79,99.83,154754.0,95.4823,95.5397,95.3677,95.4059,154754.0
2024-04-24 09:30:00,98.79,98.81,98.15,98.54,49322.0,95.3923,95.4116,94.7743,95.1509,49322.0
2024-04-24 10:00:00,98.55,98.57,97.97,97.99,44227.0,95.1606,95.1799,94.6005,94.6198,44227.0
2024-04-24 10:30:00,97.98,97.99,97.52,97.56,26807.0,94.6102,94.6198,94.166,94.2046,26807.0
2024-04-24 11:00:00,97.59,97.59,97.07,97.18,31134.0,94.2336,94.2336,93.7315,93.8377,31134.0
2024-04-24 11:30:00,97.2,97.33,97.11,97.25,20105.0,93.857,93.9825,93.7701,93.9053,20105.0
2024-04-24 12:00:00,97.21,97.33,97.02,97.02,20041.0,93.8666,93.9825,93.6832,93.6832,20041.0
2024-04-24 12:30:00,97.0,97.06,96.82,97.06,20094.0,93.6639,93.7218,93.4901,93.7218,20094.0
2024-04-24 13:00:00,97.06,97.17,96.98,97.16,14546.0,93.7218,93.828,93.6446,93.8184,14546.0
2024-04-24 13:30:00,97.18,97.36,97.16,97.33,22592.0,93.8377,94.0115,93.8184,93.9825,22592.0
2024-04-24 14:00:00,97.32,97.32,97.11,97.16,17339.0,93.9729,93.9729,93.7701,93.8184,17339.0
2024-04-24 14:30:00,97.2,97.33,97.12,97.16,27041.0,93.857,93.9825,93.7797,93.8184,27041.0
2024-04-24 15:00:00,97.13,97.41,97.1,97.37,27230.0,93.7894,94.0598,93.7604,94.0211,27230.0
2024-04-24 15:30:00,97.36,97.51,97.28,97.3,146067.0,94.0115,94.1563,93.9342,93.9535,146067.0
2024-04-25 09:30:00,96.43,96.53,95.83,96.05,72684.0,93.1135,93.21,92.5341,92.7465,72684.0
2024-04-25 10:00:00,96.04,96.59,95.94,96.55,21419.0,92.7369,93.268,92.6403,93.2293,21419.0
2024-04-25 10:30:00,96.5,96.7,96.43,96.66,14706.0,93.1811,93.3742,93.1135,93.3356,14706.0
2024-04-25 11:00:00,96.7,96.93,96.65,96.91,35875.0,93.3742,93.5963,93.3259,93.577,35875.0
2024-04-25 11:30:00,96.93,97.18,96.88,97.18,17087.0,93.5963,93.8377,93.548,93.8377,17087.0
2024-04-25 12:00:00,97.15,97.41,97.13,97.4,16891.0,93.8087,94.0598,93.7894,94.0501,16891.0
2024-04-25 12:30:00,97.39,97.48,97.32,97.39,16105.0,94.0405,94.1274,93.9729,94.0405,16105.0
2024-04-25 13:00:00,97.39,97.5,97.32,97.41,13742.0,94.0405,94.1467,93.9729,94.0598,13742.0
2024-04-25 13:30:00,97.43,97.69,97.38,97.66,20461.0,94.0791,94.3301,94.0308,94.3012,20461.0
2024-04-25 14:00:00,97.68,97.68,97.48,97.49,12718.0,94.3205,94.3205,94.1274,94.137,12718.0
2024-04-25 14:30:00,97.47,97.63,97.47,97.61,10926.0,94.1177,94.2722,94.1177,94.2529,10926.0
2024-04-25 15:00:00,97.65,97.97,97.65,97.88,30488.0,94.2915,94.6005,94.2915,94.5136,30488.0
2024-04-25 15:30:00,97.9,97.9,97.65,97.69,131214.0,94.5329,94.5329,94.2915,94.3301,131214.0
2024-04-26 09:30:00,97.97,98.35,97.6,98.24,40477.0,94.6005,94.9674,94.2432,94.8612,40477.0
2024-04-26 10:00:00,98.24,98.34,98.14,98.27,14142.0,94.8612,94.9578,94.7647,94.8902,14142.0
2024-04-26 10:30:00,98.23,98.26,97.84,97.92,30848.0,94.8516,94.8805,94.475,94.5522,30848.0
2024-04-26 11:00:00,97.93,97.98,97.74,97.74,17118.0,94.5619,94.6102,94.3784,94.3784,17118.0
2024-04-26 11:30:00,97.74,97.81,97.68,97.79,16193.0,94.3784,94.446,94.3205,94.4267,16193.0
2024-04-26 12:00:00,97.77,98.22,97.77,98.2,12662.0,94.4074,94.8419,94.4074,94.8226,12662.0
2024-04-26 12:30:00,98.17,98.32,98.17,98.24,15636.0,94.7936,94.9385,94.7936,94.8612,15636.0
2024-04-26 13:00:00,98.25,98.3,98.13,98.24,9496.0,94.8709,94.9192,94.755,94.8612,9496.0
2024-04-26 13:30:00,98.26,98.29,98.11,98.16,15974.0,94.8805,94.9095,94.7357,94.784,15974.0
2024-04-26 14:00:00,98.15,98.27,98.14,98.26,15409.0,94.7743,94.8902,94.7647,94.8805,15409.0
2024-04-26 14:30:00,98.26,98.44,98.21,98.43,31527.0,94.8805,95.0543,94.8322,95.0447,31527.0
2024-04-26 15:00:00,98.44,98.45,98.29,98.31,24214.0,95.0543,95.064,94.9095,94.9288,24214.0
2024-04-26 15:30:00,98.28,98.33,98.13,98.17,98999.0,94.8998,94.9481,94.755,94.7936,98999.0
2024-04-29 09:30:00,98.31,98.61,98.19,98.23,37513.0,94.9288,95.2185,94.8129,94.8516,37513.0
2024-04-29 10:00:00,98.24,98.39,98.18,98.18,17105.0,94.8612,95.0061,94.8033,94.8033,17105.0
2024-04-29 10:30:00,98.19,98.64,98.18,98.61,20013.0,94.8129,95.2475,94.8033,95.2185,20013.0
2024-04-29 11:00:00,98.56,98.67,98.53,98.59,17174.0,95.1702,95.2764,95.1412,95.1992,17174.0
2024-04-29 11:30:00,98.58,98.58,98.35,98.46,13996.0,95.1895,95.1895,94.9674,95.0737,13996.0
2024-04-29 12:00:00,98.46,98.5,98.39,98.46,18062.0,95.0737,95.1123,95.0061,95.0737,18062.0
2024-04-29 12:30:00,98.48,98.48,98.16,98.21,22200.0,95.093,95.093,94.784,94.8322,22200.0
2024-04-29 13:00:00,98.19,98.3,98.17,98.3,18869.0,94.8129,94.9192,94.7936,94.9192,18869.0
2024-04-29 13:30:00,98.26,98.33,98.19,98.19,11602.0,94.8805,94.9481,94.8129,94.8129,11602.0
2024-04-29 14:00:00,98.18,98.23,97.97,98.0,29457.0,94.8033,94.8516,94.6005,94.6295,29457.0
2024-04-29 14:30:00,97.97,98.0,97.74,97.93,25942.0,94.6005,94.6295,94.3784,94.5619,25942.0
2024-04-29 15:00:00,97.85,97.86,97.6,97.7,33964.0,94.4846,94.4943,94.2432,94.3398,33964.0
2024-04-29 15:30:00,97.72,98.02,97.6,97.97,160778.0,94.3591,94.6488,94.2432,94.6005,160778.0
2024-04-30 09:30:00,97.18,97.82,97.12,97.73,48482.0,93.8377,94.4557,93.7797,94.3688,48482.0
2024-04-30 10:00:00,97.77,97.96,97.63,97.72,14611.0,94.4074,94.5908,94.2722,94.3591,14611.0
2024-04-30 10:30:00,97.7,97.85,97.62,97.74,15050.0,94.3398,94.4846,94.2625,94.3784,15050.0
2024-04-30 11:00:00,97.75,97.75,97.21,97.33,26845.0,94.3881,94.3881,93.8666,93.9825,26845.0
2024-04-30 11:30:00,97.23,97.35,97.16,97.33,8579.0,93.886,94.0018,93.8184,93.9825,8579.0
2024-04-30 12:00:00,97.3,97.3,97.03,97.05,12707.0,93.9535,93.9535,93.6928,93.7121,12707.0
2024-04-30 12:30:00,97.03,97.1,96.87,97.1,10647.0,93.6928,93.7604,93.5383,93.7604,10647.0
2024-04-30 13:00:00,97.04,97.15,96.98,97.14,12705.0,93.7025,93.8087,93.6446,93.799,12705.0
2024-04-30 13:30:00,97.11,97.23,97.08,97.22,8802.0,93.7701,93.886,93.7411,93.8763,8802.0
2024-04-30 14:00:00,97.23,97.3,97.05,97.05,14680.0,93.886,93.9535,93.7121,93.7121,14680.0
2024-04-30 14:30:00,97.05,97.11,96.85,96.96,20791.0,93.7121,93.7701,93.519,93.6252,20791.0
2024-04-30 15:00:00,97.0,97.05,96.85,96.97,23039.0,93.6639,93.7121,93.519,93.6349,23039.0
2024-04-30 15:30:00,96.97,97.04,96.74,96.8,154997.0,93.6349,93.7025,93.4128,93.4707,154997.0
2024-05-01 09:30:00,96.76,97.24,96.75,96.81,29344.0,93.4321,93.8956,93.4225,93.4804,29344.0
2024-05-01 10:00:00,96.84,96.91,96.64,96.76,14026.0,93.5094,93.577,93.3162,93.4321,14026.0
2024-05-01 10:30:00,96.74,96.86,96.55,96.86,9439.0,93.4128,93.5287,93.2293,93.5287,9439.0
2024-05-01 11:00:00,96.88,97.0,96.69,97.0,20750.0,93.548,93.6639,93.3645,93.6639,20750.0
2024-05-01 11:30:00,96.99,97.03,96.78,96.81,11467.0,93.6542,93.6928,93.4514,93.4804,11467.0
2024-05-01 12:00:00,96.79,96.87,96.69,96.73,10037.0,93.4611,93.5383,93.3645,93.4032,10037.0
2024-05-01 12:30:00,96.71,96.71,96.57,96.61,19566.0,93.3838,93.3838,93.2487,93.2873,19566.0
2024-05-01 13:00:00,96.59,96.7,96.52,96.7,10695.0,93.268,93.3742,93.2004,93.3742,10695.0
2024-05-01 13:30:00,96.72,96.94,96.72,96.82,12239.0,93.3935,93.6059,93.3935,93.4901,12239.0
2024-05-01 14:00:00,96.76,97.15,96.76,97.15,28446.0,93.4321,93.8087,93.4321,93.8087,28446.0
2024-05-01 14:30:00,97.17,98.2,96.86,98.08,67564.0,93.828,94.8226,93.5287,94.7067,67564.0
2024-05-01 15:00:00,98.1,98.29,97.69,97.88,41286.0,94.726,94.9095,94.3301,94.5136,41286.0
2024-05-01 15:30:00,97.77,97.84,97.3,97.38,90951.0,94.4074,94.475,93.9535,94.0308,90951.0
2024-05-02 09:30:00,98.04,98.16,97.8,98.14,40849.0,94.6681,94.784,94.4364,94.7647,40849.0
2024-05-02 10:00:00,98.12,98.25,97.72,98.22,28387.0,94.7453,94.8709,94.3591,94.8419,28387.0
2024-05-02 10:30:00,98.22,98.32,98.02,98.31,20391.0,94.8419,94.9385,94.6488,94.9288,20391.0
2024-05-02 11:00:00,98.31,98.47,98.23,98.4,19368.0,94.9288,95.0833,94.8516,95.0157,19368.0
2024-05-02 11:30:00,98.41,98.52,98.31,98.52,13137.0,95.0254,95.1316,94.9288,95.1316,13137.0
2024-05-02 12:00:00,98.55,98.7,98.51,98.65,19939.0,95.1606,95.3054,95.1219,95.2571,19939.0
2024-05-02 12:30:00,98.66,98.84,98.5,98.8,23073.0,95.2668,95.4406,95.1123,95.402,23073.0
2024-05-02 13:00:00,98.81,98.89,98.74,98.85,15876.0,95.4116,95.4889,95.344,95.4502,15876.0
2024-05-02 13:30:00,98.84,98.88,98.7,98.81,13983.0,95.4406,95.4792,95.3054,95.4116,13983.0
2024-05-02 14:00:00,98.82,99.06,98.79,99.04,20890.0,95.4213,95.653,95.3923,95.6337,20890.0
2024-05-02 14:30:00,99.04,99.25,99.04,99.23,22141.0,95.6337,95.8365,95.6337,95.8172,22141.0
2024-05-02 15:00:00,99.21,99.34,99.01,99.15,67325.0,95.7979,95.9234,95.6047,95.7399,67325.0
2024-05-02 15:30:00,99.12,99.31,98.89,99.22,311903.0,95.711,95.8944,95.4889,95.8075,311903.0
2024-05-03 09:30:00,100.11,100.81,99.99,100.76,73805.0,96.6669,97.3428,96.551,97.2945,73805.0
2024-05-03 10:00:00,100.77,101.08,100.26,100.6,58550.0,97.3042,97.6035,96.8117,97.14,58550.0
2024-05-03 10:30:00,100.65,100.72,100.37,100.37,50316.0,97.1883,97.2559,96.918,96.918,50316.0
2024-05-03 11:00:00,100.36,100.56,100.33,100.56,56599.0,96.9083,97.1014,96.8793,97.1014,56599.0
2024-05-03 11:30:00,100.55,100.73,100.42,100.48,46313.0,97.0918,97.2656,96.9662,97.0242,46313.0
2024-05-03 12:00:00,100.49,100.68,100.45,100.68,32410.0,97.0338,97.2173,96.9952,97.2173,32410.0
2024-05-03 12:30:00,100.7,100.74,100.47,100.52,66997.0,97.2366,97.2752,97.0145,97.0628,66997.0
2024-05-03 13:00:00,100.52,100.79,100.5,100.78,64825.0,97.0628,97.3235,97.0435,97.3139,64825.0
2024-05-03 13:30:00,100.77,100.93,100.69,100.88,50294.0,97.3042,97.4587,97.227,97.4104,50294.0
2024-05-03 14:00:00,100.87,101.21,100.87,101.19,54128.0,97.4008,97.7291,97.4008,97.7098,54128.0
2024-05-03 14:30:00,101.2,101.31,101.13,101.16,60508.0,97.7194,97.8256,97.6518,97.6808,60508.0
2024-05-03 15:00:00,101.14,101.17,101.02,101.17,37619.0,97.6615,97.6904,97.5456,97.6904,37619.0
2024-05-03 15:30:00,101.18,101.28,101.04,101.13,305630.0,97.7001,97.7967,97.5649,97.6518,305630.0
2024-05-06 09:30:00,101.68,102.04,100.96,101.08,48538.0,98.1829,98.5305,97.4877,97.6035,48538.0
2024-05-06 10:00:00,101.13,101.29,101.05,101.24,28359.0,97.6518,97.8063,97.5746,97.758,28359.0
2024-05-06 10:30:00,101.27,101.44,101.16,101.37,13524.0,97.787,97.9512,97.6808,97.8836,13524.0
2024-05-06 11:00:00,101.38,101.49,101.28,101.31,16026.0,97.8932,97.9994,97.7967,97.8256,16026.0
2024-05-06 11:30:00,101.3,101.3,101.11,101.18,20736.0,97.816,97.816,97.6325,97.7001,20736.0
2024-05-06 12:00:00,101.18,101.23,101.11,101.19,13482.0,97.7001,97.7484,97.6325,97.7098,13482.0
2024-05-06 12:30:00,101.19,101.34,101.18,101.3,8630.0,97.7098,97.8546,97.7001,97.816,8630.0
2024-05-06 13:00:00,101.33,101.56,101.33,101.54,18299.0,97.8449,98.067,97.8449,98.0477,18299.0
2024-05-06 13:30:00,101.54,101.67,101.53,101.66,13645.0,98.0477,98.1732,98.0381,98.1636,13645.0
2024-05-06 14:00:00,101.68,101.92,101.68,101.9,19044.0,98.1829,98.4147,98.1829,98.3953,19044.0
2024-05-06 14:30:00,101.88,101.92,101.78,101.83,15738.0,98.376,98.4147,98.2795,98.3277,15738.0
2024-05-06 15:00:00,101.8,101.84,101.63,101.64,16768.0,98.2988,98.3374,98.1346,98.1443,16768.0
2024-05-06 15:30:00,101.64,101.82,101.62,101.82,116685.0,98.1443,98.3181,98.125,98.3181,116685.0
2024-05-07 09:30:00,102.0,102.12,101.56,101.57,46756.0,98.4919,98.6078,98.067,98.0767,46756.0
2024-05-07 10:00:00,101.58,101.69,101.44,101.45,24719.0,98.0863,98.1926,97.9512,97.9608,24719.0
2024-05-07 10:30:00,101.44,101.73,101.42,101.7,18314.0,97.9512,98.2312,97.9318,98.2022,18314.0
2024-05-07 11:00:00,101.68,101.9,101.68,101.74,22615.0,98.1829,98.3953,98.1829,98.2408,22615.0
2024-05-07 11:30:00,101.72,101.74,101.42,101.57,17000.0,98.2215,98.2408,97.9318,98.0767,17000.0
2024-05-07 12:00:00,101.57,101.63,101.51,101.53,13388.0,98.0767,98.1346,98.0188,98.0381,13388.0
2024-05-07 12:30:00,101.54,101.58,101.25,101.33,29191.0,98.0477,98.0863,97.7677,97.8449,29191.0
2024-05-07 13:00:00,101.33,101.37,101.23,101.33,23893.0,97.8449,97.8836,97.7484,97.8449,23893.0
2024-05-07 13:30:00,101.34,101.37,101.05,101.06,30918.0,97.8546,97.8836,97.5746,97.5842,30918.0
2024-05-07 14:00:00,101.07,101.07,100.97,100.98,17335.0,97.5939,97.5939,97.4973,97.507,17335.0
2024-05-07 14:30:00,100.97,101.02,100.89,100.98,16442.0,97.4973,97.5456,97.4201,97.507,16442.0
2024-05-07 15:00:00,100.96,101.15,100.94,101.12,33638.0,97.4877,97.6711,97.4684,97.6422,33638.0
2024-05-07 15:30:00,101.11,101.25,101.01,101.02,115044.0,97.6325,97.7677,97.5359,97.5456,115044.0
2024-05-08 09:30:00,100.58,101.32,100.32,101.28,27743.0,97.1207,97.8353,96.8697,97.7967,27743.0
2024-05-08 10:00:00,101.29,101.38,101.17,101.35,9013.0,97.8063,97.8932,97.6904,97.8643,9013.0
2024-05-08 10:30:00,101.38,101.64,101.38,101.59,12910.0,97.8932,98.1443,97.8932,98.096,12910.0
2024-05-08 11:00:00,101.55,101.59,101.41,101.56,13391.0,98.0574,98.096,97.9222,98.067,13391.0
2024-05-08 11:30:00,101.54,101.59,101.42,101.57,8038.0,98.0477,98.096,97.9318,98.0767,8038.0
2024-05-08 12:00:00,101.58,101.68,101.52,101.68,7223.0,98.0863,98.1829,98.0284,98.1829,7223.0
2024-05-08 12:30:00,101.68,101.77,101.55,101.75,11411.0,98.1829,98.2698,98.0574,98.2505,11411.0
2024-05-08 13:00:00,101.73,101.84,101.7,101.75,12424.0,98.2312,98.3374,98.2022,98.2505,12424.0
2024-05-08 13:30:00,101.73,101.92,101.73,101.91,14685.0,98.2312,98.4147,98.2312,98.405,14685.0
2024-05-08 14:00:00,101.91,101.96,101.84,101.89,8436.0,98.405,98.4533,98.3374,98.3857,8436.0
2024-05-08 14:30:00,101.88,101.98,101.81,101.84,18690.0,98.376,98.4726,98.3084,98.3374,18690.0
2024-05-08 15:00:00,101.8,101.94,101.79,101.81,28950.0,98.2988,98.434,98.2891,98.3084,28950.0
2024-05-08 15:30:00,101.81,101.93,101.73,101.83,108648.0,98.3084,98.4243,98.2312,98.3277,108648.0
2024-05-09 09:30:00,102.0,102.77,101.96,102.62,71033.0,98.4919,99.2354,98.4533,99.0906,71033.0
2024-05-09 10:00:00,102.62,102.77,102.57,102.74,26890.0,99.0906,99.2354,99.0423,99.2064,26890.0
2024-05-09 10:30:00,102.73,102.85,102.59,102.61,21572.0,99.1968,99.3127,99.0616,99.0809,21572.0
2024-05-09 11:00:00,102.58,102.73,102.53,102.66,33760.0,99.052,99.1968,99.0037,99.1292,33760.0
2024-05-09 11:30:00,102.69,102.71,102.45,102.51,17704.0,99.1582,99.1775,98.9264,98.9844,17704.0
2024-05-09 12:00:00,102.5,102.69,102.5,102.58,10423.0,98.9747,99.1582,98.9747,99.052,10423.0
2024-05-09 12:30:00,102.57,102.72,102.52,102.72,6924.0,99.0423,99.1871,98.994,99.1871,6924.0
2024-05-09 13:00:00,102.73,102.74,102.61,102.7,17413.0,99.1968,99.2064,99.0809,99.1678,17413.0
2024-05-09 13:30:00,102.72,102.82,102.68,102.81,12524.0,99.1871,99.2837,99.1485,99.274,12524.0
2024-05-09 14:00:00,102.8,102.84,102.73,102.76,9096.0,99.2644,99.303,99.1968,99.2258,9096.0
2024-05-09 14:30:00,102.75,102.94,102.68,102.92,19927.0,99.2161,99.3996,99.1485,99.3803,19927.0
2024-05-09 15:00:00,102.9,102.94,102.87,102.91,12406.0,99.3609,99.3996,99.332,99.3706,12406.0
2024-05-09 15:30:00,102.86,103.11,102.86,103.09,122884.0,99.3223,99.5637,99.3223,99.5444,122884.0
2024-05-10 09:30:00,103.48,104.06,103.48,103.95,48104.0,99.921,100.481,99.921,100.3748,48104.0
2024-05-10 10:00:00,103.9,104.08,103.55,103.71,19181.0,100.3266,100.5004,99.9886,100.1431,19181.0
2024-05-10 10:30:00,103.73,103.74,103.57,103.6,14325.0,100.1624,100.1721,100.0079,100.0369,14325.0
2024-05-10 11:00:00,103.58,103.66,103.46,103.53,13513.0,100.0176,100.0948,99.9017,99.9693,13513.0
2024-05-10 11:30:00,103.53,103.63,103.48,103.58,11202.0,99.9693,100.0658,99.921,100.0176,11202.0
2024-05-10 12:00:00,103.59,103.65,103.52,103.62,10152.0,100.0272,100.0852,99.9596,100.0562,10152.0
2024-05-10 12:30:00,103.66,103.78,103.64,103.66,14214.0,100.0948,100.2107,100.0755,100.0948,14214.0
2024-05-10 13:00:00,103.64,103.64,103.48,103.48,6087.0,100.0755,100.0755,99.921,99.921,6087.0
2024-05-10 13:30:00,103.48,103.53,103.4,103.4,20575.0,99.921,99.9693,99.8437,99.8437,20575.0
2024-05-10 14:00:00,103.43,103.48,103.41,103.41,4795.0,99.8727,99.921,99.8534,99.8534,4795.0
2024-05-10 14:30:00,103.38,103.48,103.31,103.45,15257.0,99.8244,99.921,99.7568,99.892,15257.0
2024-05-10 15:00:00,103.43,103.57,103.41,103.46,9006.0,99.8727,100.0079,99.8534,99.9017,9006.0
2024-05-10 15:30:00,103.45,103.5,103.18,103.18,121673.0,99.892,99.9403,99.6313,99.6313,121673.0
2024-05-13 09:30:00,103.5,104.39,103.3,104.31,97371.0,99.9403,100.7997,99.7472,100.7225,97371.0
2024-05-13 10:00:00,104.36,104.45,103.94,104.12,19549.0,100.7707,100.8576,100.3652,100.539,19549.0
2024-05-13 10:30:00,104.07,104.13,103.95,104.11,15232.0,100.4907,100.5486,100.3748,100.5293,15232.0
2024-05-13 11:00:00,104.14,104.14,103.99,104.0,9805.0,100.5583,100.5583,100.4135,100.4231,9805.0
2024-05-13 11:30:00,104.0,104.22,103.94,104.2,14509.0,100.4231,100.6355,100.3652,100.6162,14509.0
2024-05-13 12:00:00,104.21,104.45,104.21,104.34,16984.0,100.6259,100.8576,100.6259,100.7514,16984.0
2024-05-13 12:30:00,104.36,104.63,104.33,104.57,15984.0,100.7707,101.0314,100.7418,100.9735,15984.0
2024-05-13 13:00:00,104.54,104.54,104.3,104.43,11529.0,100.9445,100.9445,100.7128,100.8383,11529.0
2024-05-13 13:30:00,104.43,104.48,104.27,104.31,16374.0,100.8383,100.8866,100.6838,100.7225,16374.0
2024-05-13 14:00:00,104.3,104.39,104.27,104.31,10521.0,100.7128,100.7997,100.6838,100.7225,10521.0
2024-05-13 14:30:00,104.3,104.54,104.3,104.51,32139.0,100.7128,100.9445,100.7128,100.9156,32139.0
2024-05-13 15:00:00,104.52,104.54,104.44,104.48,30718.0,100.9252,100.9445,100.848,100.8866,30718.0
2024-05-13 15:30:00,104.49,104.71,104.44,104.62,102021.0,100.8963,101.1087,100.848,101.0218,102021.0
2024-05-14 09:30:00,104.99,105.0,104.54,104.6,56331.0,101.3791,101.3887,100.9445,101.0025,56331.0
2024-05-14 10:00:00,104.64,104.64,104.17,104.21,16101.0,101.0411,101.0411,100.5873,100.6259,16101.0
2024-05-14 10:30:00,104.25,104.41,104.14,104.14,20736.0,100.6645,100.819,100.5583,100.5583,20736.0
2024-05-14 11:00:00,104.1,104.26,104.01,104.09,13579.0,100.5197,100.6742,100.4328,100.51,13579.0
2024-05-14 11:30:00,104.1,104.13,104.02,104.02,14338.0,100.5197,100.5486,100.4424,100.4424,14338.0
2024-05-14 12:00:00,104.05,104.05,103.93,104.0,6970.0,100.4714,100.4714,100.3555,100.4231,6970.0
2024-05-14 12:30:00,104.0,104.18,103.97,104.18,12520.0,100.4231,100.5969,100.3941,100.5969,12520.0
2024-05-14 13:00:00,104.16,104.16,103.92,104.02,13332.0,100.5776,100.5776,100.3459,100.4424,13332.0
2024-05-14 13:30:00,104.05,104.13,103.99,104.1,8495.0,100.4714,100.5486,100.4135,100.5197,8495.0
2024-05-14 14:00:00,104.11,104.25,104.11,104.18,14652.0,100.5293,100.6645,100.5293,100.5969,14652.0
2024-05-14 14:30:00,104.17,104.38,104.16,104.28,23009.0,100.5873,100.79,100.5776,100.6935,23009.0
2024-05-14 15:00:00,104.3,104.33,104.1,104.11,23841.0,100.7128,100.7418,100.5197,100.5293,23841.0
2024-05-14 15:30:00,104.1,104.44,104.0,104.29,164301.0,100.5197,100.848,100.4231,100.7031,164301.0
2024-05-15 09:30:00,104.55,104.69,104.41,104.58,27867.0,100.9542,101.0894,100.819,100.9832,27867.0
2024-05-15 10:00:00,104.61,104.65,104.22,104.34,12871.0,101.0121,101.0508,100.6355,100.7514,12871.0
2024-05-15 10:30:00,104.34,104.48,104.31,104.43,14844.0,100.7514,100.8866,100.7225,100.8383,14844.0
2024-05-15 11:00:00,104.45,104.86,104.4,104.86,12098.0,100.8576,101.2535,100.8094,101.2535,12098.0
2024-05-15 11:30:00,104.85,104.91,104.48,104.69,11450.0,101.2439,101.3018,100.8866,101.0894,11450.0
2024-05-15 12:00:00,104.69,104.83,104.58,104.81,12040.0,101.0894,101.2246,100.9832,101.2053,12040.0
2024-05-15 12:30:00,104.82,105.06,104.76,105.05,16198.0,101.2149,101.4467,101.157,101.437,16198.0
2024-05-15 13:00:00,105.08,105.27,105.07,105.24,17896.0,101.466,101.6494,101.4563,101.6205,17896.0
2024-05-15 13:30:00,105.23,105.38,105.13,105.25,11928.0,101.6108,101.7556,101.5142,101.6301,11928.0
2024-05-15 14:00:00,105.22,105.28,104.98,105.09,8229.0,101.6012,101.6591,101.3694,101.4756,8229.0
2024-05-15 14:30:00,105.11,105.11,105.03,105.1,7801.0,101.4949,101.4949,101.4177,101.4853,7801.0
2024-05-15 15:00:00,105.09,105.17,105.07,105.12,17912.0,101.4756,101.5529,101.4563,101.5046,17912.0
2024-05-15 15:30:00,105.14,105.52,105.09,105.49,109605.0,101.5239,101.8908,101.4756,101.8619,109605.0
2024-05-16 09:30:00,105.32,105.66,105.18,105.39,30414.0,101.6977,102.026,101.5625,101.7653,30414.0
2024-05-16 10:00:00,105.4,105.71,105.4,105.71,13134.0,101.775,102.0743,101.775,102.0743,13134.0
2024-05-16 10:30:00,105.71,106.1,105.71,106.0,30648.0,102.0743,102.4509,102.0743,102.3543,30648.0
2024-05-16 11:00:00,106.01,106.25,105.91,106.25,29831.0,102.364,102.5957,102.2674,102.5957,29831.0
2024-05-16 11:30:00,106.26,106.46,106.23,106.42,32612.0,102.6054,102.7985,102.5764,102.7599,32612.0
2024-05-16 12:00:00,106.41,106.49,106.32,106.44,11202.0,102.7502,102.8275,102.6633,102.7792,11202.0
2024-05-16 12:30:00,106.45,106.45,106.38,106.41,14682.0,102.7888,102.7888,102.7213,102.7502,14682.0
2024-05-16 13:00:00,106.41,106.43,106.23,106.33,13007.0,102.7502,102.7695,102.5764,102.673,13007.0
2024-05-16 13:30:00,106.32,106.34,106.09,106.12,13245.0,102.6633,102.6826,102.4412,102.4702,13245.0
2024-05-16 14:00:00,106.12,106.15,105.78,105.8,21141.0,102.4702,102.4992,102.1419,102.1612,21141.0
2024-05-16 14:30:00,105.79,105.9,105.79,105.85,17748.0,102.1515,102.2578,102.1515,102.2095,17748.0
2024-05-16 15:00:00,105.85,106.04,105.85,105.92,20293.0,102.2095,102.393,102.2095,102.2771,20293.0
2024-05-16 15:30:00,105.91,106.08,105.69,106.01,148673.0,102.2674,102.4316,102.055,102.364,148673.0
2024-05-17 09:30:00,106.15,106.47,105.76,106.14,51576.0,102.4992,102.8082,102.1226,102.4895,51576.0
2024-05-17 10:00:00,106.16,106.25,106.07,106.25,28748.0,102.5088,102.5957,102.4219,102.5957,28748.0
2024-05-17 10:30:00,106.24,106.28,106.08,106.2,51693.0,102.5861,102.6247,102.4316,102.5474,51693.0
2024-05-17 11:00:00,106.2,106.28,106.12,106.14,74078.0,102.5474,102.6247,102.4702,102.4895,74078.0
2024-05-17 11:30:00,106.15,106.43,106.14,106.35,59259.0,102.4992,102.7695,102.4895,102.6923,59259.0
2024-05-17 12:00:00,106.36,106.47,106.26,106.27,50531.0,102.7019,102.8082,102.6054,102.615,50531.0
2024-05-17 12:30:00,106.28,106.43,106.22,106.22,21868.0,102.6247,102.7695,102.5668,102.5668,21868.0
2024-05-17 13:00:00,106.22,106.47,106.22,106.44,31741.0,102.5668,102.8082,102.5668,102.7792,31741.0
2024-05-17 13:30:00,106.45,106.5,106.38,106.4,14520.0,102.7888,102.8371,102.7213,102.7406,14520.0
2024-05-17 14:00:00,106.41,106.42,106.28,106.34,15950.0,102.7502,102.7599,102.6247,102.6826,15950.0
2024-05-17 14:30:00,106.35,106.49,106.35,106.49,14535.0,102.6923,102.8275,102.6923,102.8275,14535.0
2024-05-17 15:00:00,106.49,106.52,106.46,106.5,10552.0,102.8275,102.8564,102.7985,102.8371,10552.0
2024-05-17 15:30:00,106.49,106.87,106.47,106.81,124617.0,102.8275,103.1944,102.8082,103.1365,124617.0
2024-05-20 09:30:00,106.79,106.98,106.69,106.95,18540.0,103.1172,103.3006,103.0206,103.2717,18540.0
2024-05-20 10:00:00,106.95,107.11,106.92,107.11,22482.0,103.2717,103.4261,103.2427,103.4261,22482.0
2024-05-20 10:30:00,107.14,107.2,107.12,107.15,6692.0,103.4551,103.5131,103.4358,103.4648,6692.0
2024-05-20 11:00:00,107.14,107.15,107.05,107.09,6133.0,103.4551,103.4648,103.3682,103.4068,6133.0
2024-05-20 11:30:00,107.04,107.07,106.83,106.95,11393.0,103.3586,103.3875,103.1558,103.2717,11393.0
2024-05-20 12:00:00,106.94,106.99,106.9,106.94,7826.0,103.262,103.3103,103.2234,103.262,7826.0
2024-05-20 12:30:00,106.94,106.94,106.71,106.71,4175.0,103.262,103.262,103.0399,103.0399,4175.0
2024-05-20 13:00:00,106.71,106.71,106.55,106.58,6759.0,103.0399,103.0399,102.8854,102.9144,6759.0
2024-05-20 13:30:00,106.56,106.66,106.56,106.6,5104.0,102.8951,102.9916,102.8951,102.9337,5104.0
2024-05-20 14:00:00,106.62,106.62,106.24,106.31,10478.0,102.953,102.953,102.5861,102.6537,10478.0
2024-05-20 14:30:00,106.34,106.35,106.16,106.17,7585.0,102.6826,102.6923,102.5088,102.5185,7585.0
2024-05-20 15:00:00,106.18,106.27,106.16,106.19,18484.0,102.5281,102.615,102.5088,102.5378,18484.0
2024-05-20 15:30:00,106.19,106.29,105.84,105.84,67128.0,102.5378,102.6344,102.1998,102.1998,67128.0
2024-05-21 09:30:00,105.51,106.38,105.41,105.92,44809.0,101.8812,102.7213,101.7846,102.2771,44809.0
2024-05-21 10:00:00,105.94,106.36,105.94,106.19,10321.0,102.2964,102.7019,102.2964,102.5378,10321.0
2024-05-21 10:30:00,106.17,106.24,105.92,105.95,17958.0,102.5185,102.5861,102.2771,102.306,17958.0
2024-05-21 11:00:00,105.91,105.92,105.74,105.81,19405.0,102.2674,102.2771,102.1033,102.1709,19405.0
2024-05-21 11:30:00,105.81,105.84,105.67,105.79,20608.0,102.1709,102.1998,102.0357,102.1515,20608.0
2024-05-21 12:00:00,105.8,105.8,105.45,105.45,9684.0,102.1612,102.1612,101.8232,101.8232,9684.0
2024-05-21 12:30:00,105.48,105.65,105.46,105.56,13352.0,101.8522,102.0164,101.8329,101.9295,13352.0
2024-05-21 13:00:00,105.55,105.56,105.26,105.5,18194.0,101.9198,101.9295,101.6398,101.8715,18194.0
2024-05-21 13:30:00,105.5,105.56,105.47,105.54,11708.0,101.8715,101.9295,101.8426,101.9101,11708.0
2024-05-21 14:00:00,105.56,105.67,105.53,105.56,15447.0,101.9295,102.0357,101.9005,101.9295,15447.0
2024-05-21 14:30:00,105.55,105.62,105.51,105.56,11046.0,101.9198,101.9874,101.8812,101.9295,11046.0
2024-05-21 15:00:00,105.57,105.63,105.51,105.6,23611.0,101.9391,101.9971,101.8812,101.9681,23611.0
2024-05-21 15:30:00,105.61,106.03,105.59,105.85,100996.0,101.9777,102.3833,101.9584,102.2095,100996.0
2024-05-22 09:30:00,105.39,105.49,105.0,105.46,28155.0,101.7653,101.8619,101.3887,101.8329,28155.0
2024-05-22 10:00:00,105.51,105.71,105.38,105.64,24588.0,101.8812,102.0743,101.7556,102.0067,24588.0
2024-05-22 10:30:00,105.63,105.75,105.62,105.73,15025.0,101.9971,102.1129,101.9874,102.0936,15025.0
2024-05-22 11:00:00,105.73,105.85,105.72,105.79,16360.0,102.0936,102.2095,102.084,102.1515,16360.0
2024-05-22 11:30:00,105.8,105.89,105.75,105.77,14452.0,102.1612,102.2481,102.1129,102.1322,14452.0
2024-05-22 12:00:00,105.77,106.16,105.71,106.13,19519.0,102.1322,102.5088,102.0743,102.4799,19519.0
2024-05-22 12:30:00,106.12,106.18,106.07,106.14,26730.0,102.4702,102.5281,102.4219,102.4895,26730.0
2024-05-22 13:00:00,106.13,106.37,106.13,106.3,24971.0,102.4799,102.7116,102.4799,102.644,24971.0
2024-05-22 13:30:00,106.3,106.42,106.13,106.35,31644.0,102.644,102.7599,102.4799,102.6923,31644.0
2024-05-22 14:00:00,106.34,106.43,106.13,106.13,80845.0,102.6826,102.7695,102.4799,102.4799,80845.0
2024-05-22 14:30:00,106.14,106.17,105.75,105.96,99017.0,102.4895,102.5185,102.1129,102.3157,99017.0
2024-05-22 15:00:00,105.95,106.16,105.92,106.15,113205.0,102.306,102.5088,102.2771,102.4992,113205.0
2024-05-22 15:30:00,106.18,106.31,105.92,105.96,140379.0,102.5281,102.6537,102.2771,102.3157,140379.0
2024-05-23 09:30:00,106.48,106.65,105.69,105.76,34418.0,102.8178,102.982,102.055,102.1226,34418.0
2024-05-23 10:00:00,105.82,106.18,105.7,106.02,28751.0,102.1805,102.5281,102.0646,102.3736,28751.0
2024-05-23 10:30:00,106.04,106.04,105.52,105.61,18328.0,102.393,102.393,101.8908,101.9777,18328.0
2024-05-23 11:00:00,105.61,105.93,105.61,105.76,12477.0,101.9777,102.2867,101.9777,102.1226,12477.0
2024-05-23 11:30:00,105.76,105.78,105.64,105.72,13398.0,102.1226,102.1419,102.0067,102.084,13398.0
2024-05-23 12:00:00,105.7,105.73,105.59,105.7,10666.0,102.0646,102.0936,101.9584,102.0646,10666.0
2024-05-23 12:30:00,105.68,105.74,105.28,105.28,14772.0,102.0453,102.1033,101.6591,101.6591,14772.0
2024-05-23 13:00:00,105.27,105.27,105.03,105.06,13894.0,101.6494,101.6494,101.4177,101.4467,13894.0
2024-05-23 13:30:00,105.03,105.1,104.69,104.72,37217.0,101.4177,101.4853,101.0894,101.1183,37217.0
2024-05-23 14:00:00,104.68,104.87,104.53,104.69,31649.0,101.0797,101.2632,100.9349,101.0894,31649.0
2024-05-23 14:30:00,104.63,104.79,104.39,104.41,26968.0,101.0314,101.1859,100.7997,100.819,26968.0
2024-05-23 15:00:00,104.41,104.55,104.28,104.45,37751.0,100.819,100.9542,100.6935,100.8576,37751.0
2024-05-23 15:30:00,104.47,104.9,104.47,104.61,107234.0,100.8769,101.2922,100.8769,101.0121,107234.0
2024-05-24 09:30:00,104.29,105.0,104.19,104.94,73533.0,100.7031,101.3887,100.6066,101.3308,73533.0
2024-05-24 10:00:00,104.99,105.38,104.99,105.27,16079.0,101.3791,101.7556,101.3791,101.6494,16079.0
2024-05-24 10:30:00,105.29,105.49,105.2,105.45,13022.0,101.6687,101.8619,101.5818,101.8232,13022.0
2024-05-24 11:00:00,105.43,105.63,105.41,105.44,16511.0,101.8039,101.9971,101.7846,101.8136,16511.0
2024-05-24 11:30:00,105.44,105.47,105.11,105.19,10508.0,101.8136,101.8426,101.4949,101.5722,10508.0
2024-05-24 12:00:00,105.14,105.38,105.14,105.33,7406.0,101.5239,101.7556,101.5239,101.7074,7406.0
2024-05-24 12:30:00,105.36,105.45,105.36,105.43,11898.0,101.7363,101.8232,101.7363,101.8039,11898.0
2024-05-24 13:00:00,105.43,105.54,105.39,105.53,28194.0,101.8039,101.9101,101.7653,101.9005,28194.0
2024-05-24 13:30:00,105.51,105.68,105.48,105.68,4906.0,101.8812,102.0453,101.8522,102.0453,4906.0
2024-05-24 14:00:00,105.77,105.77,105.44,105.46,16977.0,102.1322,102.1322,101.8136,101.8329,16977.0
2024-05-24 14:30:00,105.45,105.54,105.37,105.43,46710.0,101.8232,101.9101,101.746,101.8039,46710.0
2024-05-24 15:00:00,105.43,105.52,105.27,105.44,47981.0,101.8039,101.8908,101.6494,101.8136,47981.0
2024-05-24 15:30:00,105.42,105.42,105.1,105.32,156670.0,101.7943,101.7943,101.4853,101.6977,156670.0
2024-05-28 09:30:00,105.4,105.4,104.79,104.86,43811.0,101.775,101.775,101.1859,101.2535,43811.0
2024-05-28 10:00:00,104.84,104.92,104.64,104.85,17728.0,101.2342,101.3115,101.0411,101.2439,17728.0
2024-05-28 10:30:00,104.79,105.04,104.62,104.93,14676.0,101.1859,101.4273,101.0218,101.3211,14676.0
2024-05-28 11:00:00,104.95,105.21,104.83,105.21,10909.0,101.3404,101.5915,101.2246,101.5915,10909.0
2024-05-28 11:30:00,105.22,105.3,105.04,105.3,9696.0,101.6012,101.6784,101.4273,101.6784,9696.0
2024-05-28 12:00:00,105.3,105.4,105.25,105.3,16484.0,101.6784,101.775,101.6301,101.6784,16484.0
2024-05-28 12:30:00,105.31,105.49,105.31,105.33,9017.0,101.6881,101.8619,101.6881,101.7074,9017.0
2024-05-28 13:00:00,105.33,105.33,105.11,105.16,10527.0,101.7074,101.7074,101.4949,101.5432,10527.0
2024-05-28 13:30:00,105.13,105.23,105.0,105.03,16346.0,101.5142,101.6108,101.3887,101.4177,16346.0
2024-05-28 14:00:00,104.99,105.04,104.86,104.91,14561.0,101.3791,101.4273,101.2535,101.3018,14561.0
2024-05-28 14:30:00,104.9,104.91,104.7,104.87,13208.0,101.2922,101.3018,101.099,101.2632,13208.0
2024-05-28 15:00:00,104.88,104.99,104.82,104.98,13282.0,101.2728,101.3791,101.2149,101.3694,13282.0
2024-05-28 15:30:00,104.94,105.27,104.94,105.02,112838.0,101.3308,101.6494,101.3308,101.408,112838.0
2024-05-29 09:30:00,104.19,104.31,103.4,103.59,60304.0,100.6066,100.7225,99.8437,100.0272,60304.0
2024-05-29 10:00:00,103.61,103.74,103.37,103.56,29843.0,100.0465,100.1721,99.8148,99.9982,29843.0
2024-05-29 10:30:00,103.58,103.58,103.2,103.32,23209.0,100.0176,100.0176,99.6506,99.7665,23209.0
2024-05-29 11:00:00,103.32,103.56,103.23,103.48,39907.0,99.7665,99.9982,99.6796,99.921,39907.0
2024-05-29 11:30:00,103.46,103.51,103.02,103.13,26673.0,99.9017,99.95,99.4768,99.583,26673.0
2024-05-29 12:00:00,103.15,103.41,103.01,103.35,11678.0,99.6023,99.8534,99.4672,99.7955,11678.0
2024-05-29 12:30:00,103.33,103.36,103.18,103.28,12994.0,99.7762,99.8051,99.6313,99.7279,12994.0
2024-05-29 13:00:00,103.25,103.31,103.13,103.31,9146.0,99.6989,99.7568,99.583,99.7568,9146.0
2024-05-29 13:30:00,103.27,103.32,103.05,103.24,13835.0,99.7182,99.7665,99.5058,99.6893,13835.0
2024-05-29 14:00:00,103.26,103.48,103.23,103.34,16392.0,99.7086,99.921,99.6796,99.7858,16392.0
2024-05-29 14:30:00,103.33,103.41,103.18,103.2,27118.0,99.7762,99.8534,99.6313,99.6506,27118.0
2024-05-29 15:00:00,103.19,103.26,103.05,103.14,21359.0,99.641,99.7086,99.5058,99.5927,21359.0
2024-05-29 15:30:00,103.14,103.3,102.8,102.89,129069.0,99.5927,99.7472,99.2644,99.3513,129069.0
2024-05-30 09:30:00,105.1,106.64,105.0,106.63,117390.0,101.4853,102.9723,101.3887,102.9627,117390.0
2024-05-30 10:00:00,106.71,107.48,106.7,107.34,72426.0,103.0399,103.7834,103.0303,103.6482,72426.0
2024-05-30 10:30:00,107.32,107.9,107.32,107.88,48563.0,103.6289,104.189,103.6289,104.1697,48563.0
2024-05-30 11:00:00,107.86,108.18,107.78,107.78,55686.0,104.1504,104.4593,104.0731,104.0731,55686.0
2024-05-30 11:30:00,107.83,108.15,107.67,108.13,54189.0,104.1214,104.4304,103.9669,104.4111,54189.0
2024-05-30 12:00:00,108.09,108.25,107.95,108.11,62209.0,104.3724,104.5269,104.2373,104.3918,62209.0
2024-05-30 12:30:00,108.1,108.2,107.83,107.95,52973.0,104.3821,104.4787,104.1214,104.2373,52973.0
2024-05-30 13:00:00,107.97,108.17,107.97,108.17,38805.0,104.2566,104.4497,104.2566,104.4497,38805.0
2024-05-30 13:30:00,108.14,108.28,107.85,107.95,68606.0,104.4207,104.5559,104.1407,104.2373,68606.0
2024-05-30 14:00:00,107.93,108.12,107.89,107.99,37998.0,104.2179,104.4014,104.1793,104.2759,37998.0
2024-05-30 14:30:00,107.99,108.25,107.95,108.17,85667.0,104.2759,104.5269,104.2373,104.4497,85667.0
2024-05-30 15:00:00,108.19,108.66,108.12,108.3,110226.0,104.469,104.9228,104.4014,104.5752,110226.0
2024-05-30 15:30:00,108.28,108.52,107.68,108.38,310000.0,104.5559,104.7877,103.9765,104.6525,310000.0
2024-05-31 09:30:00,109.25,109.47,108.41,108.5,70919.0,105.4925,105.705,104.6814,104.7683,70919.0
2024-05-31 10:00:00,108.51,108.55,108.14,108.27,39432.0,104.778,104.8166,104.4207,104.5463,39432.0
2024-05-31 10:30:00,108.23,108.5,108.16,108.48,33208.0,104.5076,104.7683,104.44,104.749,33208.0
2024-05-31 11:00:00,108.46,108.46,107.95,107.98,33685.0,104.7297,104.7297,104.2373,104.2662,33685.0
2024-05-31 11:30:00,107.98,108.13,107.86,107.92,34665.0,104.2662,104.4111,104.1504,104.2083,34665.0
2024-05-31 12:00:00,107.89,107.89,107.53,107.59,40733.0,104.1793,104.1793,103.8317,103.8896,40733.0
2024-05-31 12:30:00,107.59,107.76,107.45,107.75,19239.0,103.8896,104.0538,103.7545,104.0441,19239.0
2024-05-31 13:00:00,107.72,107.99,107.65,107.99,19238.0,104.0152,104.2759,103.9476,104.2759,19238.0
2024-05-31 13:30:00,108.0,108.13,107.83,108.13,22830.0,104.2855,104.4111,104.1214,104.4111,22830.0
2024-05-31 14:00:00,108.12,108.49,108.04,108.47,48144.0,104.4014,104.7587,104.3242,104.7394,48144.0
2024-05-31 14:30:00,108.49,108.76,108.48,108.57,50189.0,104.7587,105.0194,104.749,104.8359,50189.0
2024-05-31 15:00:00,108.55,108.58,107.97,107.97,62573.0,104.8166,104.8456,104.2566,104.2566,62573.0
2024-05-31 15:30:00,107.94,109.31,107.88,109.28,213407.0,104.2276,105.5505,104.1697,105.5215,213407.0
2024-06-03 09:30:00,109.5,109.51,108.7,108.98,35701.0,105.734,105.7436,104.9615,105.2318,35701.0
2024-06-03 10:00:00,109.05,109.51,108.6,108.88,111959.0,105.2994,105.7436,104.8649,105.1353,111959.0
2024-06-03 10:30:00,108.82,108.82,108.19,108.29,13844.0,105.0773,105.0773,104.469,104.5656,13844.0
2024-06-03 11:00:00,108.27,108.48,108.14,108.37,8277.0,104.5463,104.749,104.4207,104.6428,8277.0
2024-06-03 11:30:00,108.36,108.43,108.04,108.07,13572.0,104.6332,104.7008,104.3242,104.3531,13572.0
2024-06-03 12:00:00,108.12,108.21,107.69,107.71,11408.0,104.4014,104.4883,103.9862,104.0055,11408.0
2024-06-03 12:30:00,107.68,107.98,107.52,107.94,8350.0,103.9765,104.2662,103.822,104.2276,8350.0
2024-06-03 13:00:00,107.95,108.3,107.91,108.3,20980.0,104.2373,104.5752,104.1986,104.5752,20980.0
2024-06-03 13:30:00,108.3,108.3,108.13,108.16,8159.0,104.5752,104.5752,104.4111,104.44,8159.0
2024-06-03 14:00:00,108.15,108.43,108.14,108.33,46215.0,104.4304,104.7008,104.4207,104.6042,46215.0
2024-06-03 14:30:00,108.34,108.38,108.27,108.38,27465.0,104.6138,104.6525,104.5463,104.6525,27465.0
2024-06-03 15:00:00,108.37,108.64,108.25,108.52,28512.0,104.6428,104.9035,104.5269,104.7877,28512.0
2024-06-03 15:30:00,108.52,108.74,108.42,108.58,74816.0,104.7877,105.0001,104.6911,104.8456,74816.0
2024-06-04 09:30:00,107.41,108.44,107.41,108.01,32813.0,103.7158,104.7104,103.7158,104.2952,32813.0
2024-06-04 10:00:00,108.06,108.43,107.89,108.03,17047.0,104.3435,104.7008,104.1793,104.3145,17047.0
2024-06-04 10:30:00,108.02,108.08,107.82,107.87,16319.0,104.3049,104.3628,104.1117,104.16,16319.0
2024-06-04 11:00:00,107.88,107.91,107.7,107.7,11229.0,104.1697,104.1986,103.9959,103.9959,11229.0
2024-06-04 11:30:00,107.68,107.7,107.48,107.49,8596.0,103.9765,103.9959,103.7834,103.7931,8596.0
2024-06-04 12:00:00,107.48,107.48,107.07,107.14,19473.0,103.7834,103.7834,103.3875,103.4551,19473.0
2024-06-04 12:30:00,107.12,107.43,107.0,107.41,22397.0,103.4358,103.7351,103.3199,103.7158,22397.0
2024-06-04 13:00:00,107.41,107.69,107.26,107.67,9286.0,103.7158,103.9862,103.571,103.9669,9286.0
2024-06-04 13:30:00,107.69,107.75,107.41,107.47,16067.0,103.9862,104.0441,103.7158,103.7738,16067.0
2024-06-04 14:00:00,107.47,107.6,107.35,107.52,19930.0,103.7738,103.8993,103.6579,103.822,19930.0
2024-06-04 14:30:00,107.52,107.52,107.3,107.32,29401.0,103.822,103.822,103.6096,103.6289,29401.0
2024-06-04 15:00:00,107.3,107.32,107.16,107.25,47280.0,103.6096,103.6289,103.4744,103.5613,47280.0
2024-06-04 15:30:00,107.22,107.6,107.04,107.45,139680.0,103.5324,103.8993,103.3586,103.7545,139680.0
2024-06-05 09:30:00,107.83,108.07,107.45,107.71,35728.0,104.1214,104.3531,103.7545,104.0055,35728.0
2024-06-05 10:00:00,107.65,107.89,107.32,107.59,19079.0,103.9476,104.1793,103.6289,103.8896,19079.0
2024-06-05 10:30:00,107.57,107.72,107.09,107.09,18047.0,103.8703,104.0152,103.4068,103.4068,18047.0
2024-06-05 11:00:00,107.11,107.3,107.04,107.07,11778.0,103.4261,103.6096,103.3586,103.3875,11778.0
2024-06-05 11:30:00,107.11,107.11,106.65,106.88,33853.0,103.4261,103.4261,102.982,103.2041,33853.0
2024-06-05 12:00:00,106.87,106.99,106.75,106.83,12741.0,103.1944,103.3103,103.0785,103.1558,12741.0
2024-06-05 12:30:00,106.86,107.02,106.79,106.8,16540.0,103.1847,103.3392,103.1172,103.1268,16540.0
2024-06-05 13:00:00,106.81,106.84,106.61,106.77,11715.0,103.1365,103.1654,102.9433,103.0978,11715.0
2024-06-05 13:30:00,106.79,106.83,106.67,106.68,11671.0,103.1172,103.1558,103.0013,103.0109,11671.0
2024-06-05 14:00:00,106.67,106.7,106.4,106.61,18654.0,103.0013,103.0303,102.7406,102.9433,18654.0
2024-06-05 14:30:00,106.62,106.76,106.5,106.7,23719.0,102.953,103.0882,102.8371,103.0303,23719.0
2024-06-05 15:00:00,106.71,106.85,106.65,106.77,20867.0,103.0399,103.1751,102.982,103.0978,20867.0
2024-06-05 15:30:00,106.78,107.2,106.73,107.12,61073.0,103.1075,103.5131,103.0592,103.4358,61073.0
2024-06-06 09:30:00,107.16,107.67,106.94,107.59,19841.0,103.4744,103.9669,103.262,103.8896,19841.0
2024-06-06 10:00:00,107.58,107.59,107.19,107.25,13100.0,103.88,103.8896,103.5034,103.5613,13100.0
2024-06-06 10:30:00,107.22,107.22,106.66,106.67,17684.0,103.5324,103.5324,102.9916,103.0013,17684.0
2024-06-06 11:00:00,106.67,106.95,106.58,106.91,15159.0,103.0013,103.2717,102.9144,103.233,15159.0
2024-06-06 11:30:00,106.98,107.13,106.91,106.96,7120.0,103.3006,103.4455,103.233,103.2813,7120.0
2024-06-06 12:00:00,107.0,107.07,106.87,107.06,12166.0,103.3199,103.3875,103.1944,103.3779,12166.0
2024-06-06 12:30:00,107.05,107.39,107.04,107.19,21140.0,103.3682,103.6965,103.3586,103.5034,21140.0
2024-06-06 13:00:00,107.2,107.56,107.18,107.56,23193.0,103.5131,103.8607,103.4937,103.8607,23193.0
2024-06-06 13:30:00,107.59,107.61,107.42,107.42,9181.0,103.8896,103.909,103.7255,103.7255,9181.0
2024-06-06 14:00:00,107.4,107.43,107.17,107.36,9119.0,103.7062,103.7351,103.4841,103.6676,9119.0
2024-06-06 14:30:00,107.34,107.57,107.33,107.56,14436.0,103.6482,103.8703,103.6386,103.8607,14436.0
2024-06-06 15:00:00,107.55,107.56,107.32,107.42,41601.0,103.851,103.8607,103.6289,103.7255,41601.0
2024-06-06 15:30:00,107.39,107.66,107.24,107.62,88304.0,103.6965,103.9572,103.5517,103.9186,88304.0
2024-06-07 09:30:00,107.1,107.23,106.49,107.22,23793.0,103.4165,103.542,102.8275,103.5324,23793.0
2024-06-07 10:00:00,107.22,107.23,106.82,106.9,12638.0,103.5324,103.542,103.1461,103.2234,12638.0
2024-06-07 10:30:00,106.91,107.07,106.74,106.76,8079.0,103.233,103.3875,103.0689,103.0882,8079.0
2024-06-07 11:00:00,106.73,106.73,106.49,106.49,6240.0,103.0592,103.0592,102.8275,102.8275,6240.0
2024-06-07 11:30:00,106.53,106.61,106.33,106.53,14156.0,102.8661,102.9433,102.673,102.8661,14156.0
2024-06-07 12:00:00,106.51,106.74,106.45,106.72,10967.0,102.8468,103.0689,102.7888,103.0496,10967.0
2024-06-07 12:30:00,106.75,106.79,106.52,106.71,12459.0,103.0785,103.1172,102.8564,103.0399,12459.0
2024-06-07 13:00:00,106.62,106.63,106.5,106.52,9273.0,102.953,102.9627,102.8371,102.8564,9273.0
2024-06-07 13:30:00,106.49,106.62,106.49,106.58,4166.0,102.8275,102.953,102.8275,102.9144,4166.0
2024-06-07 14:00:00,106.55,106.55,106.26,106.34,12435.0,102.8854,102.8854,102.6054,102.6826,12435.0
2024-06-07 14:30:00,106.33,106.42,106.22,106.28,13042.0,102.673,102.7599,102.5668,102.6247,13042.0
2024-06-07 15:00:00,106.29,106.55,106.27,106.55,82870.0,102.6344,102.8854,102.615,102.8854,82870.0
2024-06-07 15:30:00,106.53,106.71,106.37,106.38,71166.0,102.8661,103.0399,102.7116,102.7213,71166.0
2024-06-10 09:30:00,106.07,106.29,105.66,105.96,43753.0,102.4219,102.6344,102.026,102.3157,43753.0
2024-06-10 10:00:00,105.98,106.12,105.82,105.97,9709.0,102.335,102.4702,102.1805,102.3254,9709.0
2024-06-10 10:30:00,106.0,106.1,105.9,105.91,6594.0,102.3543,102.4509,102.2578,102.2674,6594.0
2024-06-10 11:00:00,105.85,106.42,105.85,106.35,12916.0,102.2095,102.7599,102.2095,102.6923,12916.0
2024-06-10 11:30:00,106.39,106.41,106.13,106.13,12663.0,102.7309,102.7502,102.4799,102.4799,12663.0
2024-06-10 12:00:00,106.16,106.16,105.89,105.98,11638.0,102.5088,102.5088,102.2481,102.335,11638.0
2024-06-10 12:30:00,106.0,106.01,105.92,105.99,6643.0,102.3543,102.364,102.2771,102.3447,6643.0
2024-06-10 13:00:00,105.98,106.06,105.91,105.98,5769.0,102.335,102.4123,102.2674,102.335,5769.0
2024-06-10 13:30:00,105.97,106.27,105.97,106.24,13675.0,102.3254,102.615,102.3254,102.5861,13675.0
2024-06-10 14:00:00,106.23,106.23,105.91,105.95,10064.0,102.5764,102.5764,102.2674,102.306,10064.0
2024-06-10 14:30:00,105.95,106.19,105.95,106.1,7756.0,102.306,102.5378,102.306,102.4509,7756.0
2024-06-10 15:00:00,106.11,106.37,106.01,106.27,19267.0,102.4605,102.7116,102.364,102.615,19267.0
2024-06-10 15:30:00,106.25,106.37,106.11,106.23,113866.0,102.5957,102.7116,102.4605,102.5764,113866.0
2024-06-11 09:30:00,105.67,105.67,105.03,105.26,26305.0,102.0357,102.0357,101.4177,101.6398,26305.0
2024-06-11 10:00:00,105.22,105.43,105.16,105.38,11671.0,101.6012,101.8039,101.5432,101.7556,11671.0
2024-06-11 10:30:00,105.38,105.59,105.35,105.47,19652.0,101.7556,101.9584,101.7267,101.8426,19652.0
2024-06-11 11:00:00,105.45,105.53,105.25,105.3,12347.0,101.8232,101.9005,101.6301,101.6784,12347.0
2024-06-11 11:30:00,105.31,105.34,105.06,105.11,9491.0,101.6881,101.717,101.4467,101.4949,9491.0
2024-06-11 12:00:00,105.12,105.24,105.02,105.11,17202.0,101.5046,101.6205,101.408,101.4949,17202.0
2024-06-11 12:30:00,105.15,105.29,105.12,105.17,11856.0,101.5336,101.6687,101.5046,101.5529,11856.0
2024-06-11 13:00:00,105.16,105.29,105.07,105.19,10672.0,101.5432,101.6687,101.4563,101.5722,10672.0
2024-06-11 13:30:00,105.2,105.26,105.14,105.2,9277.0,101.5818,101.6398,101.5239,101.5818,9277.0
2024-06-11 14:00:00,105.21,105.44,105.2,105.44,9373.0,101.5915,101.8136,101.5818,101.8136,9373.0
2024-06-11 14:30:00,105.44,105.78,105.44,105.64,25626.0,101.8136,102.1419,101.8136,102.0067,25626.0
2024-06-11 15:00:00,105.65,105.67,105.5,105.64,12480.0,102.0164,102.0357,101.8715,102.0067,12480.0
2024-06-11 15:30:00,105.63,105.63,105.33,105.37,71090.0,101.9971,101.9971,101.7074,101.746,71090.0
2024-06-12 09:30:00,106.15,106.69,106.03,106.31,34192.0,102.4992,103.0206,102.3833,102.6537,34192.0
2024-06-12 10:00:00,106.34,106.47,105.86,106.21,16107.0,102.6826,102.8082,102.2191,102.5571,16107.0
2024-06-12 10:30:00,106.27,106.51,106.17,106.36,11834.0,102.615,102.8468,102.5185,102.7019,11834.0
2024-06-12 11:00:00,106.27,106.48,106.01,106.12,18930.0,102.615,102.8178,102.364,102.4702,18930.0
2024-06-12 11:30:00,106.1,106.34,106.03,106.26,13916.0,102.4509,102.6826,102.3833,102.6054,13916.0
2024-06-12 12:00:00,106.24,106.41,106.12,106.18,31091.0,102.5861,102.7502,102.4702,102.5281,31091.0
2024-06-12 12:30:00,106.17,106.55,106.16,106.23,20486.0,102.5185,102.8854,102.5088,102.5764,20486.0
2024-06-12 13:00:00,106.24,106.35,106.22,106.34,6499.0,102.5861,102.6923,102.5668,102.6826,6499.0
2024-06-12 13:30:00,106.33,106.33,106.06,106.21,29039.0,102.673,102.673,102.4123,102.5571,29039.0
2024-06-12 14:00:00,106.14,106.21,105.9,106.01,17182.0,102.4895,102.5571,102.2578,102.364,17182.0
2024-06-12 14:30:00,106.15,106.2,105.67,105.98,25115.0,102.4992,102.5474,102.0357,102.335,25115.0
2024-06-12 15:00:00,105.88,106.04,105.41,105.44,22219.0,102.2385,102.393,101.7846,101.8136,22219.0
2024-06-12 15:30:00,105.4,105.53,105.25,105.52,82178.0,101.775,101.9005,101.6301,101.8908,82178.0
2024-06-13 09:30:00,105.31,105.32,104.54,104.56,17744.0,101.6881,101.6977,100.9445,100.9639,17744.0
2024-06-13 10:00:00,104.62,104.64,104.29,104.32,9637.0,101.0218,101.0411,100.7031,100.7321,9637.0
2024-06-13 10:30:00,104.29,104.35,104.0,104.3,14247.0,100.7031,100.7611,100.4231,100.7128,14247.0
2024-06-13 11:00:00,104.3,104.38,104.15,104.29,14214.0,100.7128,100.79,100.568,100.7031,14214.0
2024-06-13 11:30:00,104.28,104.46,104.04,104.2,17410.0,100.6935,100.8673,100.4617,100.6162,17410.0
2024-06-13 12:00:00,104.22,104.22,104.07,104.2,16210.0,100.6355,100.6355,100.4907,100.6162,16210.0
2024-06-13 12:30:00,104.18,104.31,104.11,104.26,14797.0,100.5969,100.7225,100.5293,100.6742,14797.0
2024-06-13 13:00:00,104.26,104.46,104.14,104.14,28544.0,100.6742,100.8673,100.5583,100.5583,28544.0
2024-06-13 13:30:00,104.13,104.27,104.08,104.25,25290.0,100.5486,100.6838,100.5004,100.6645,25290.0
2024-06-13 14:00:00,104.24,104.42,104.14,104.4,16036.0,100.6549,100.8287,100.5583,100.8094,16036.0
2024-06-13 14:30:00,104.4,104.42,104.18,104.24,21286.0,100.8094,100.8287,100.5969,100.6549,21286.0
2024-06-13 15:00:00,104.19,104.46,104.18,104.23,25898.0,100.6066,100.8673,100.5969,100.6452,25898.0
2024-06-13 15:30:00,104.2,104.41,104.12,104.4,92491.0,100.6162,100.819,100.539,100.8094,92491.0
2024-06-14 09:30:00,103.69,103.69,103.11,103.16,28064.0,100.1238,100.1238,99.5637,99.612,28064.0
2024-06-14 10:00:00,103.12,103.21,102.44,103.09,27769.0,99.5734,99.6603,98.9168,99.5444,27769.0
2024-06-14 10:30:00,103.09,103.37,102.75,103.37,27003.0,99.5444,99.8148,99.2161,99.8148,27003.0
2024-06-14 11:00:00,103.35,103.77,103.34,103.75,22943.0,99.7955,100.201,99.7858,100.1817,22943.0
2024-06-14 11:30:00,103.77,103.77,103.42,103.61,14382.0,100.201,100.201,99.8631,100.0465,14382.0
2024-06-14 12:00:00,103.6,103.6,103.46,103.58,9085.0,100.0369,100.0369,99.9017,100.0176,9085.0
2024-06-14 12:30:00,103.58,103.81,103.56,103.72,15578.0,100.0176,100.2396,99.9982,100.1527,15578.0
2024-06-14 13:00:00,103.74,103.87,103.51,103.53,19309.0,100.1721,100.2976,99.95,99.9693,19309.0
2024-06-14 13:30:00,103.52,103.69,103.34,103.42,17111.0,99.9596,100.1238,99.7858,99.8631,17111.0
2024-06-14 14:00:00,103.4,103.46,103.28,103.37,9866.0,99.8437,99.9017,99.7279,99.8148,9866.0
2024-06-14 14:30:00,103.37,103.5,103.26,103.38,13788.0,99.8148,99.9403,99.7086,99.8244,13788.0
2024-06-14 15:00:00,103.38,103.54,103.33,103.42,20048.0,99.8244,99.9789,99.7762,99.8631,20048.0
2024-06-14 15:30:00,103.43,104.06,103.39,103.95,133782.0,99.8727,100.481,99.8341,100.3748,133782.0
2024-06-17 09:30:00,103.7,103.78,103.33,103.36,42984.0,100.1334,100.2107,99.7762,99.8051,42984.0
2024-06-17 10:00:00,103.31,103.31,102.89,102.91,22492.0,99.7568,99.7568,99.3513,99.3706,22492.0
2024-06-17 10:30:00,102.93,103.04,102.69,102.7,13753.0,99.3899,99.4961,99.1582,99.1678,13753.0
2024-06-17 11:00:00,102.71,103.11,102.71,103.08,12023.0,99.1775,99.5637,99.1775,99.5348,12023.0
2024-06-17 11:30:00,103.01,103.01,102.71,102.79,16927.0,99.4672,99.4672,99.1775,99.2547,16927.0
2024-06-17 12:00:00,102.85,103.18,102.85,103.18,20277.0,99.3127,99.6313,99.3127,99.6313,20277.0
2024-06-17 12:30:00,103.17,103.18,102.95,102.98,24426.0,99.6217,99.6313,99.4092,99.4382,24426.0
2024-06-17 13:00:00,103.0,103.17,102.91,102.97,14823.0,99.4575,99.6217,99.3706,99.4285,14823.0
2024-06-17 13:30:00,102.95,103.28,102.93,103.12,13616.0,99.4092,99.7279,99.3899,99.5734,13616.0
2024-06-17 14:00:00,103.08,103.28,103.05,103.27,66888.0,99.5348,99.7279,99.5058,99.7182,66888.0
2024-06-17 14:30:00,103.31,103.7,103.31,103.63,19190.0,99.7568,100.1334,99.7568,100.0658,19190.0
2024-06-17 15:00:00,103.58,103.7,103.2,103.45,91091.0,100.0176,100.1334,99.6506,99.892,91091.0
2024-06-17 15:30:00,103.44,103.63,103.2,103.62,119985.0,99.8824,100.0658,99.6506,100.0562,119985.0
2024-06-18 09:30:00,103.59,104.38,103.5,104.17,61353.0,100.0272,100.79,99.9403,100.5873,61353.0
2024-06-18 10:00:00,104.22,104.32,103.9,104.13,23286.0,100.6355,100.7321,100.3266,100.5486,23286.0
2024-06-18 10:30:00,104.06,104.2,103.74,103.81,13505.0,100.481,100.6162,100.1721,100.2396,13505.0
2024-06-18 11:00:00,103.84,104.06,103.71,103.93,22713.0,100.2686,100.481,100.1431,100.3555,22713.0
2024-06-18 11:30:00,103.95,104.09,103.87,104.09,30637.0,100.3748,100.51,100.2976,100.51,30637.0
2024-06-18 12:00:00,104.13,104.39,104.01,104.03,27296.0,100.5486,100.7997,100.4328,100.4521,27296.0
2024-06-18 12:30:00,104.01,104.14,103.97,104.12,13848.0,100.4328,100.5583,100.3941,100.539,13848.0
2024-06-18 13:00:00,104.1,104.16,103.95,103.99,25593.0,100.5197,100.5776,100.3748,100.4135,25593.0
2024-06-18 13:30:00,104.03,104.11,103.95,104.0,23886.0,100.4521,100.5293,100.3748,100.4231,23886.0
2024-06-18 14:00:00,103.99,103.99,103.7,103.77,58140.0,100.4135,100.4135,100.1334,100.201,58140.0
2024-06-18 14:30:00,103.79,103.81,103.51,103.59,49414.0,100.2203,100.2396,99.95,100.0272,49414.0
2024-06-18 15:00:00,103.59,103.71,103.36,103.68,44230.0,100.0272,100.1431,99.8051,100.1141,44230.0
2024-06-18 15:30:00,103.69,103.82,103.52,103.78,166598.0,100.1238,100.2493,99.9596,100.2107,166598.0
2024-06-20 09:30:00,103.41,103.65,103.1,103.42,39956.0,99.8534,100.0852,99.5541,99.8631,39956.0
2024-06-20 10:00:00,103.45,103.45,103.1,103.22,33981.0,99.892,99.892,99.5541,99.6699,33981.0
2024-06-20 10:30:00,103.22,103.22,102.94,103.2,32008.0,99.6699,99.6699,99.3996,99.6506,32008.0
2024-06-20 11:00:00,103.17,103.3,102.97,103.01,16506.0,99.6217,99.7472,99.4285,99.4672,16506.0
2024-06-20 11:30:00,103.02,103.3,102.98,103.15,30352.0,99.4768,99.7472,99.4382,99.6023,30352.0
2024-06-20 12:00:00,103.12,103.3,103.08,103.16,17760.0,99.5734,99.7472,99.5348,99.612,17760.0
2024-06-20 12:30:00,103.15,103.25,103.0,103.06,26863.0,99.6023,99.6989,99.4575,99.5154,26863.0
2024-06-20 13:00:00,103.04,103.08,102.83,102.99,26076.0,99.4961,99.5348,99.2934,99.4478,26076.0
2024-06-20 13:30:00,103.01,103.2,102.97,103.19,36912.0,99.4672,99.6506,99.4285,99.641,36912.0
2024-06-20 14:00:00,103.21,103.41,103.19,103.29,31112.0,99.6603,99.8534,99.641,99.7375,31112.0
2024-06-20 14:30:00,103.3,103.32,103.06,103.2,35285.0,99.7472,99.7665,99.5154,99.6506,35285.0
2024-06-20 15:00:00,103.2,103.23,103.05,103.15,66684.0,99.6506,99.6796,99.5058,99.6023,66684.0
2024-06-20 15:30:00,103.12,103.44,103.1,103.4,128143.0,99.5734,99.8824,99.5541,99.8437,128143.0
2024-06-21 09:30:00,103.25,103.32,102.52,103.24,36449.0,99.6989,99.7665,98.994,99.6893,36449.0
2024-06-21 10:00:00,103.25,103.3,102.93,103.0,25946.0,99.6989,99.7472,99.3899,99.4575,25946.0
2024-06-21 10:30:00,103.03,103.11,102.81,103.03,45687.0,99.4865,99.5637,99.274,99.4865,45687.0
2024-06-21 11:00:00,103.0,103.23,102.98,103.22,40423.0,99.4575,99.6796,99.4382,99.6699,40423.0
2024-06-21 11:30:00,103.23,103.39,103.08,103.29,16336.0,99.6796,99.8341,99.5348,99.7375,16336.0
2024-06-21 12:00:00,103.29,103.36,103.17,103.28,9680.0,99.7375,99.8051,99.6217,99.7279,9680.0
2024-06-21 12:30:00,103.3,103.38,103.21,103.37,11554.0,99.7472,99.8244,99.6603,99.8148,11554.0
2024-06-21 13:00:00,103.38,103.5,103.36,103.42,13113.0,99.8244,99.9403,99.8051,99.8631,13113.0
2024-06-21 13:30:00,103.42,103.57,103.41,103.52,8759.0,99.8631,100.0079,99.8534,99.9596,8759.0
2024-06-21 14:00:00,103.52,103.52,103.23,103.29,19982.0,99.9596,99.9596,99.6796,99.7375,19982.0
2024-06-21 14:30:00,103.28,103.54,103.14,103.44,41515.0,99.7279,99.9789,99.5927,99.8824,41515.0
2024-06-21 15:00:00,103.44,103.56,103.44,103.48,30281.0,99.8824,99.9982,99.8824,99.921,30281.0
2024-06-21 15:30:00,103.48,103.83,103.31,103.63,169287.0,99.921,100.259,99.7568,100.0658,169287.0
2024-06-24 09:30:00,104.13,105.39,104.12,105.2,37241.0,100.5486,101.7653,100.539,101.5818,37241.0
2024-06-24 10:00:00,105.24,105.78,105.21,105.59,25997.0,101.6205,102.1419,101.5915,101.9584,25997.0
2024-06-24 10:30:00,105.61,105.75,105.53,105.57,35926.0,101.9777,102.1129,101.9005,101.9391,35926.0
2024-06-24 11:00:00,105.54,105.62,105.4,105.62,15827.0,101.9101,101.9874,101.775,101.9874,15827.0
2024-06-24 11:30:00,105.65,105.69,105.12,105.2,16257.0,102.0164,102.055,101.5046,101.5818,16257.0
2024-06-24 12:00:00,105.19,105.45,105.15,105.32,17815.0,101.5722,101.8232,101.5336,101.6977,17815.0
2024-06-24 12:30:00,105.33,105.38,105.28,105.33,22711.0,101.7074,101.7556,101.6591,101.7074,22711.0
2024-06-24 13:00:00,105.3,105.38,105.07,105.38,13061.0,101.6784,101.7556,101.4563,101.7556,13061.0
2024-06-24 13:30:00,105.37,105.52,105.37,105.52,13954.0,101.746,101.8908,101.746,101.8908,13954.0
2024-06-24 14:00:00,105.54,105.68,105.41,105.68,16142.0,101.9101,102.0453,101.7846,102.0453,16142.0
2024-06-24 14:30:00,105.67,105.85,105.59,105.82,29585.0,102.0357,102.2095,101.9584,102.1805,29585.0
2024-06-24 15:00:00,105.82,106.14,105.79,106.08,35259.0,102.1805,102.4895,102.1515,102.4316,35259.0
2024-06-24 15:30:00,106.08,106.36,105.95,106.24,196185.0,102.4316,102.7019,102.306,102.5861,196185.0
2024-06-25 09:30:00,106.39,106.5,105.61,105.93,51076.0,102.7309,102.8371,101.9777,102.2867,51076.0
2024-06-25 10:00:00,105.92,106.07,105.77,106.02,66697.0,102.2771,102.4219,102.1322,102.3736,66697.0
2024-06-25 10:30:00,106.01,106.27,105.87,106.27,18847.0,102.364,102.615,102.2288,102.615,18847.0
2024-06-25 11:00:00,106.26,106.51,106.17,106.51,26262.0,102.6054,102.8468,102.5185,102.8468,26262.0
2024-06-25 11:30:00,106.5,106.7,106.43,106.54,15645.0,102.8371,103.0303,102.7695,102.8758,15645.0
2024-06-25 12:00:00,106.51,106.55,106.37,106.38,14829.0,102.8468,102.8854,102.7116,102.7213,14829.0
2024-06-25 12:30:00,106.34,106.34,105.93,106.15,18151.0,102.6826,102.6826,102.2867,102.4992,18151.0
2024-06-25 13:00:00,106.14,106.24,106.07,106.23,14463.0,102.4895,102.5861,102.4219,102.5764,14463.0
2024-06-25 13:30:00,106.23,106.31,106.17,106.23,17807.0,102.5764,102.6537,102.5185,102.5764,17807.0
2024-06-25 14:00:00,106.22,106.51,106.19,106.51,25991.0,102.5668,102.8468,102.5378,102.8468,25991.0
2024-06-25 14:30:00,106.5,106.5,106.38,106.39,27709.0,102.8371,102.8371,102.7213,102.7309,27709.0
2024-06-25 15:00:00,106.35,106.56,106.34,106.56,21419.0,102.6923,102.8951,102.6826,102.8951,21419.0
2024-06-25 15:30:00,106.54,106.56,106.33,106.34,81921.0,102.8758,102.8951,102.673,102.6826,81921.0
2024-06-26 09:30:00,105.6,105.69,105.06,105.34,26358.0,101.9681,102.055,101.4467,101.717,26358.0
2024-06-26 10:00:00,105.34,105.46,105.3,105.31,6665.0,101.717,101.8329,101.6784,101.6881,6665.0
2024-06-26 10:30:00,105.26,105.39,105.17,105.39,8205.0,101.6398,101.7653,101.5529,101.7653,8205.0
2024-06-26 11:00:00,105.43,105.48,105.2,105.36,7547.0,101.8039,101.8522,101.5818,101.7363,7547.0
2024-06-26 11:30:00,105.41,105.48,105.19,105.37,6683.0,101.7846,101.8522,101.5722,101.746,6683.0
2024-06-26 12:00:00,105.35,105.44,105.35,105.41,5238.0,101.7267,101.8136,101.7267,101.7846,5238.0
2024-06-26 12:30:00,105.42,105.51,105.4,105.41,4585.0,101.7943,101.8812,101.775,101.7846,4585.0
2024-06-26 13:00:00,105.36,105.42,105.11,105.21,16400.0,101.7363,101.7943,101.4949,101.5915,16400.0
2024-06-26 13:30:00,105.2,105.34,105.2,105.3,8109.0,101.5818,101.717,101.5818,101.6784,8109.0
2024-06-26 14:00:00,105.3,105.39,105.24,105.32,13490.0,101.6784,101.7653,101.6205,101.6977,13490.0
2024-06-26 14:30:00,105.31,105.38,105.2,105.38,12259.0,101.6881,101.7556,101.5818,101.7556,12259.0
2024-06-26 15:00:00,105.32,105.37,105.2,105.32,15788.0,101.6977,101.746,101.5818,101.6977,15788.0
2024-06-26 15:30:00,105.33,105.68,105.29,105.64,79912.0,101.7074,102.0453,101.6687,102.0067,79912.0
2024-06-27 09:30:00,105.7,105.81,105.38,105.6,17063.0,102.0646,102.1709,101.7556,101.9681,17063.0
2024-06-27 10:00:00,105.6,105.91,105.55,105.79,13001.0,101.9681,102.2674,101.9198,102.1515,13001.0
2024-06-27 10:30:00,105.81,105.89,105.37,105.38,12198.0,102.1709,102.2481,101.746,101.7556,12198.0
2024-06-27 11:00:00,105.38,105.48,105.21,105.41,20440.0,101.7556,101.8522,101.5915,101.7846,20440.0
2024-06-27 11:30:00,105.47,105.56,105.31,105.56,13568.0,101.8426,101.9295,101.6881,101.9295,13568.0
2024-06-27 12:00:00,105.56,105.58,105.43,105.57,12999.0,101.9295,101.9488,101.8039,101.9391,12999.0
2024-06-27 12:30:00,105.56,105.85,105.56,105.83,11759.0,101.9295,102.2095,101.9295,102.1902,11759.0
2024-06-27 13:00:00,105.82,106.15,105.81,106.13,13432.0,102.1805,102.4992,102.1709,102.4799,13432.0
2024-06-27 13:30:00,106.11,106.14,105.97,106.07,15653.0,102.4605,102.4895,102.3254,102.4219,15653.0
2024-06-27 14:00:00,106.07,106.07,105.94,106.05,22969.0,102.4219,102.4219,102.2964,102.4026,22969.0
2024-06-27 14:30:00,105.99,106.13,105.95,106.12,19741.0,102.3447,102.4799,102.306,102.4702,19741.0
2024-06-27 15:00:00,106.13,106.23,106.13,106.19,34619.0,102.4799,102.5764,102.4799,102.5378,34619.0
2024-06-27 15:30:00,106.19,106.23,106.01,106.16,87455.0,102.5378,102.5764,102.364,102.5088,87455.0
2024-06-28 09:30:00,106.13,106.62,106.03,106.11,20053.0,102.4799,102.953,102.3833,102.4605,20053.0
2024-06-28 10:00:00,106.12,106.43,106.11,106.27,19736.0,102.4702,102.7695,102.4605,102.615,19736.0
2024-06-28 10:30:00,106.28,106.46,106.25,106.43,23498.0,102.6247,102.7985,102.5957,102.7695,23498.0
2024-06-28 11:00:00,106.38,106.38,106.16,106.21,46635.0,102.7213,102.7213,102.5088,102.5571,46635.0
2024-06-28 11:30:00,106.22,106.52,106.22,106.49,25381.0,102.5668,102.8564,102.5668,102.8275,25381.0
2024-06-28 12:00:00,106.49,106.65,106.38,106.63,27091.0,102.8275,102.982,102.7213,102.9627,27091.0
2024-06-28 12:30:00,106.64,106.73,106.51,106.61,40583.0,102.9723,103.0592,102.8468,102.9433,40583.0
2024-06-28 13:00:00,106.58,106.72,106.58,106.64,6996.0,102.9144,103.0496,102.9144,102.9723,6996.0
2024-06-28 13:30:00,106.62,106.71,106.58,106.64,9088.0,102.953,103.0399,102.9144,102.9723,9088.0
2024-06-28 14:00:00,106.62,106.63,106.22,106.25,13456.0,102.953,102.9627,102.5668,102.5957,13456.0
2024-06-28 14:30:00,106.22,106.29,106.1,106.12,25374.0,102.5668,102.6344,102.4509,102.4702,25374.0
2024-06-28 15:00:00,106.07,106.18,105.95,106.16,14224.0,102.4219,102.5281,102.306,102.5088,14224.0
2024-06-28 15:30:00,106.17,106.56,105.98,106.39,95321.0,102.5185,102.8951,102.335,102.7309,95321.0
2024-07-01 09:30:00,106.83,107.32,106.7,107.11,14843.0,103.1558,103.6289,103.0303,103.4261,14843.0
2024-07-01 10:00:00,107.12,107.14,106.72,106.72,15321.0,103.4358,103.4551,103.0496,103.0496,15321.0
2024-07-01 10:30:00,106.67,106.71,106.42,106.55,9273.0,103.0013,103.0399,102.7599,102.8854,9273.0
2024-07-01 11:00:00,106.48,106.61,106.48,106.57,6797.0,102.8178,102.9433,102.8178,102.9047,6797.0
2024-07-01 11:30:00,106.53,106.67,106.52,106.67,8149.0,102.8661,103.0013,102.8564,103.0013,8149.0
2024-07-01 12:00:00,106.65,106.65,106.49,106.6,6875.0,102.982,102.982,102.8275,102.9337,6875.0
2024-07-01 12:30:00,106.6,106.63,106.49,106.49,7967.0,102.9337,102.9627,102.8275,102.8275,7967.0
2024-07-01 13:00:00,106.52,106.73,106.51,106.7,6794.0,102.8564,103.0592,102.8468,103.0303,6794.0
2024-07-01 13:30:00,106.69,106.69,106.55,106.56,9321.0,103.0206,103.0206,102.8854,102.8951,9321.0
2024-07-01 14:00:00,106.56,106.58,106.33,106.34,15860.0,102.8951,102.9144,102.673,102.6826,15860.0
2024-07-01 14:30:00,106.3,106.32,106.19,106.19,16437.0,102.644,102.6633,102.5378,102.5378,16437.0
2024-07-01 15:00:00,106.21,106.21,106.04,106.17,19886.0,102.5571,102.5571,102.393,102.5185,19886.0
2024-07-01 15:30:00,106.16,106.26,105.97,105.99,150104.0,102.5088,102.6054,102.3254,102.3447,150104.0
2024-07-02 09:30:00,106.0,107.35,105.92,107.34,43604.0,102.3543,103.6579,102.2771,103.6482,43604.0
2024-07-02 10:00:00,107.35,107.39,106.63,106.84,31159.0,103.6579,103.6965,102.9627,103.1654,31159.0
2024-07-02 10:30:00,106.82,106.85,106.46,106.57,16306.0,103.1461,103.1751,102.7985,102.9047,16306.0
2024-07-02 11:00:00,106.52,106.67,106.48,106.53,15588.0,102.8564,103.0013,102.8178,102.8661,15588.0
2024-07-02 11:30:00,106.57,106.69,106.48,106.48,10543.0,102.9047,103.0206,102.8178,102.8178,10543.0
2024-07-02 12:00:00,106.46,106.75,106.46,106.74,8158.0,102.7985,103.0785,102.7985,103.0689,8158.0
2024-07-02 12:30:00,106.7,106.83,106.61,106.78,9324.0,103.0303,103.1558,102.9433,103.1075,9324.0
2024-07-02 13:00:00,106.77,107.01,106.77,106.94,10075.0,103.0978,103.3296,103.0978,103.262,10075.0
2024-07-02 13:30:00,106.91,107.1,106.91,107.1,11297.0,103.233,103.4165,103.233,103.4165,11297.0
2024-07-02 14:00:00,107.14,107.15,106.98,107.07,9346.0,103.4551,103.4648,103.3006,103.3875,9346.0
2024-07-02 14:30:00,107.07,107.25,107.07,107.18,12758.0,103.3875,103.5613,103.3875,103.4937,12758.0
2024-07-02 15:00:00,107.18,107.33,107.08,107.33,13163.0,103.4937,103.6386,103.3972,103.6386,13163.0
2024-07-02 15:30:00,107.32,107.67,107.3,107.55,104621.0,103.6289,103.9669,103.6096,103.851,104621.0
2024-07-03 09:30:00,108.19,108.94,107.95,108.75,72676.0,104.469,105.1932,104.2373,105.0097,72676.0
2024-07-03 10:00:00,108.91,109.31,108.87,109.08,43713.0,105.1642,105.5505,105.1256,105.3284,43713.0
2024-07-03 10:30:00,109.13,109.47,109.12,109.43,22230.0,105.3767,105.705,105.367,105.6664,22230.0
2024-07-03 11:00:00,109.38,109.6,109.31,109.31,29695.0,105.6181,105.8305,105.5505,105.5505,29695.0
2024-07-03 11:30:00,109.3,109.4,109.22,109.33,19819.0,105.5408,105.6374,105.4636,105.5698,19819.0
2024-07-03 12:00:00,109.3,109.51,109.19,109.19,38692.0,105.5408,105.7436,105.4346,105.4346,38692.0
2024-07-03 12:30:00,109.16,109.22,108.84,109.08,104284.0,105.4056,105.4636,105.0966,105.3284,104284.0
2024-07-05 09:30:00,110.0,110.21,109.32,109.34,43908.0,106.2168,106.4195,105.5601,105.5795,43908.0
2024-07-05 10:00:00,109.38,109.39,109.02,109.19,24770.0,105.6181,105.6277,105.2705,105.4346,24770.0
2024-07-05 10:30:00,109.23,109.5,109.2,109.39,30176.0,105.4732,105.734,105.4443,105.6277,30176.0
2024-07-05 11:00:00,109.43,109.44,109.16,109.31,22579.0,105.6664,105.676,105.4056,105.5505,22579.0
2024-07-05 11:30:00,109.27,109.3,109.16,109.28,19938.0,105.5119,105.5408,105.4056,105.5215,19938.0
2024-07-05 12:00:00,109.27,109.38,109.2,109.35,26005.0,105.5119,105.6181,105.4443,105.5891,26005.0
2024-07-05 12:30:00,109.26,109.3,109.11,109.16,16590.0,105.5022,105.5408,105.3574,105.4056,16590.0
2024-07-05 13:00:00,109.18,109.32,109.13,109.18,11341.0,105.425,105.5601,105.3767,105.425,11341.0
2024-07-05 13:30:00,109.19,109.39,109.14,109.33,15847.0,105.4346,105.6277,105.3863,105.5698,15847.0
2024-07-05 14:00:00,109.34,109.39,109.22,109.35,12251.0,105.5795,105.6277,105.4636,105.5891,12251.0
2024-07-05 14:30:00,109.36,109.5,109.36,109.41,16729.0,105.5988,105.734,105.5988,105.647,16729.0
2024-07-05 15:00:00,109.4,109.42,109.03,109.03,21314.0,105.6374,105.6567,105.2801,105.2801,21314.0
2024-07-05 15:30:00,109.04,109.26,108.77,108.79,173073.0,105.2898,105.5022,105.0291,105.0484,173073.0
2024-07-08 09:30:00,109.0,109.2,108.82,108.92,31584.0,105.2511,105.4443,105.0773,105.1739,31584.0
2024-07-08 10:00:00,109.04,109.04,108.78,108.92,12143.0,105.2898,105.2898,105.0387,105.1739,12143.0
2024-07-08 10:30:00,108.9,109.06,108.85,109.02,13561.0,105.1546,105.3091,105.1063,105.2705,13561.0
2024-07-08 11:00:00,109.04,109.1,108.98,109.0,14703.0,105.2898,105.3477,105.2318,105.2511,14703.0
2024-07-08 11:30:00,109.0,109.0,108.83,108.95,13296.0,105.2511,105.2511,105.087,105.2029,13296.0
2024-07-08 12:00:00,108.9,109.1,108.81,109.1,13897.0,105.1546,105.3477,105.0677,105.3477,13897.0
2024-07-08 12:30:00,109.05,109.13,109.01,109.06,17323.0,105.2994,105.3767,105.2608,105.3091,17323.0
2024-07-08 13:00:00,109.04,109.04,108.8,108.8,12066.0,105.2898,105.2898,105.058,105.058,12066.0
2024-07-08 13:30:00,108.81,108.91,108.78,108.89,9394.0,105.0677,105.1642,105.0387,105.1449,9394.0
2024-07-08 14:00:00,108.91,108.98,108.87,108.93,6677.0,105.1642,105.2318,105.1256,105.1836,6677.0
2024-07-08 14:30:00,108.92,108.96,108.81,108.92,45065.0,105.1739,105.2125,105.0677,105.1739,45065.0
2024-07-08 15:00:00,108.92,108.96,108.87,108.96,30351.0,105.1739,105.2125,105.1256,105.2125,30351.0
2024-07-08 15:30:00,108.96,109.45,108.95,109.23,256827.0,105.2125,105.6857,105.2029,105.4732,256827.0
2024-07-09 09:30:00,109.01,109.49,108.77,109.32,28871.0,105.2608,105.7243,105.0291,105.5601,28871.0
2024-07-09 10:00:00,109.35,109.39,109.19,109.34,15795.0,105.5891,105.6277,105.4346,105.5795,15795.0
2024-07-09 10:30:00,109.36,109.86,109.33,109.84,30061.0,105.5988,106.0816,105.5698,106.0623,30061.0
2024-07-09 11:00:00,109.84,109.91,109.72,109.73,25356.0,106.0623,106.1298,105.9464,105.956,25356.0
2024-07-09 11:30:00,109.74,110.18,109.7,110.14,38950.0,105.9657,106.3906,105.9271,106.3519,38950.0
2024-07-09 12:00:00,110.15,110.2,109.97,110.06,19768.0,106.3616,106.4099,106.1878,106.2747,19768.0
2024-07-09 12:30:00,110.05,110.16,110.01,110.11,19518.0,106.265,106.3713,106.2264,106.323,19518.0
2024-07-09 13:00:00,110.16,110.27,109.85,109.87,30270.0,106.3713,106.4775,106.0719,106.0912,30270.0
2024-07-09 13:30:00,109.84,109.92,109.62,109.62,20963.0,106.0623,106.1395,105.8498,105.8498,20963.0
2024-07-09 14:00:00,109.63,109.86,109.58,109.69,30629.0,105.8595,106.0816,105.8112,105.9174,30629.0
2024-07-09 14:30:00,109.66,109.72,109.58,109.68,27253.0,105.8884,105.9464,105.8112,105.9078,27253.0
2024-07-09 15:00:00,109.68,109.69,109.57,109.6,27334.0,105.9078,105.9174,105.8015,105.8305,27334.0
2024-07-09 15:30:00,109.59,109.64,109.42,109.61,214621.0,105.8209,105.8691,105.6567,105.8402,214621.0
2024-07-10 09:30:00,109.91,110.4,109.65,110.4,34728.0,106.1298,106.603,105.8788,106.603,34728.0
2024-07-10 10:00:00,110.38,110.64,110.28,110.44,29297.0,106.5837,106.8347,106.4871,106.6416,29297.0
2024-07-10 10:30:00,110.41,110.42,110.11,110.35,12446.0,106.6127,106.6223,106.323,106.5547,12446.0
2024-07-10 11:00:00,110.37,110.59,110.35,110.55,19143.0,106.574,106.7865,106.5547,106.7478,19143.0
2024-07-10 11:30:00,110.57,110.78,110.56,110.77,23846.0,106.7671,106.9699,106.7575,106.9603,23846.0
2024-07-10 12:00:00,110.76,110.81,110.69,110.74,23168.0,106.9506,106.9989,106.883,106.9313,23168.0
2024-07-10 12:30:00,110.76,110.77,110.51,110.51,21263.0,106.9506,106.9603,106.7092,106.7092,21263.0
2024-07-10 13:00:00,110.52,110.65,110.26,110.29,34800.0,106.7189,106.8444,106.4678,106.4968,34800.0
2024-07-10 13:30:00,110.3,110.43,110.22,110.41,12106.0,106.5064,106.632,106.4292,106.6127,12106.0
2024-07-10 14:00:00,110.4,110.45,110.31,110.4,17403.0,106.603,106.6513,106.5161,106.603,17403.0
2024-07-10 14:30:00,110.39,110.6,110.39,110.59,24046.0,106.5933,106.7961,106.5933,106.7865,24046.0
2024-07-10 15:00:00,110.55,110.59,110.45,110.48,22947.0,106.7478,106.7865,106.6513,106.6802,22947.0
2024-07-10 15:30:00,110.49,110.79,110.46,110.75,142508.0,106.6899,106.9796,106.6609,106.941,142508.0
2024-07-11 09:30:00,111.24,111.28,110.74,111.09,33313.0,107.4141,107.4527,106.9313,107.2693,33313.0
2024-07-11 10:00:00,111.14,111.4,110.95,111.02,27357.0,107.3175,107.5686,107.1341,107.2017,27357.0
2024-07-11 10:30:00,110.95,111.3,110.92,111.23,19464.0,107.1341,107.472,107.1051,107.4045,19464.0
2024-07-11 11:00:00,111.21,111.31,111.07,111.09,22704.0,107.3851,107.4817,107.25,107.2693,22704.0
2024-07-11 11:30:00,111.1,111.1,110.82,110.84,22319.0,107.2789,107.2789,107.0086,107.0279,22319.0
2024-07-11 12:00:00,110.79,110.84,110.56,110.61,21362.0,106.9796,107.0279,106.7575,106.8058,21362.0
2024-07-11 12:30:00,110.59,110.78,110.59,110.76,15666.0,106.7865,106.9699,106.7865,106.9506,15666.0
2024-07-11 13:00:00,110.78,110.82,110.67,110.74,19392.0,106.9699,107.0086,106.8637,106.9313,19392.0
2024-07-11 13:30:00,110.73,110.75,110.61,110.7,15390.0,106.9216,106.941,106.8058,106.8927,15390.0
2024-07-11 14:00:00,110.71,110.82,110.68,110.76,19781.0,106.9023,107.0086,106.8734,106.9506,19781.0
2024-07-11 14:30:00,110.75,110.93,110.74,110.82,11644.0,106.941,107.1148,106.9313,107.0086,11644.0
2024-07-11 15:00:00,110.84,110.85,110.69,110.72,20289.0,107.0279,107.0375,106.883,106.912,20289.0
2024-07-11 15:30:00,110.7,110.8,110.27,110.27,195329.0,106.8927,106.9892,106.4775,106.4775,195329.0
2024-07-12 09:30:00,110.54,110.86,110.32,110.44,49257.0,106.7382,107.0472,106.5257,106.6416,49257.0
2024-07-12 10:00:00,110.47,111.2,110.44,111.15,24147.0,106.6706,107.3755,106.6416,107.3272,24147.0
2024-07-12 10:30:00,111.13,111.19,110.94,111.18,23357.0,107.3079,107.3658,107.1244,107.3562,23357.0
2024-07-12 11:00:00,111.18,111.4,111.17,111.36,14779.0,107.3562,107.5686,107.3465,107.53,14779.0
2024-07-12 11:30:00,111.37,111.49,111.28,111.35,23308.0,107.5396,107.6555,107.4527,107.5203,23308.0
2024-07-12 12:00:00,111.33,111.37,111.15,111.32,29339.0,107.501,107.5396,107.3272,107.4914,29339.0
2024-07-12 12:30:00,111.31,111.37,111.26,111.3,10144.0,107.4817,107.5396,107.4334,107.472,10144.0
2024-07-12 13:00:00,111.3,111.35,111.22,111.35,13323.0,107.472,107.5203,107.3948,107.5203,13323.0
2024-07-12 13:30:00,111.34,111.42,111.33,111.34,17390.0,107.5107,107.5879,107.501,107.5107,17390.0
2024-07-12 14:00:00,111.33,111.37,111.26,111.35,11516.0,107.501,107.5396,107.4334,107.5203,11516.0
2024-07-12 14:30:00,111.34,111.38,111.31,111.37,13979.0,107.5107,107.5493,107.4817,107.5396,13979.0
2024-07-12 15:00:00,111.37,111.38,111.2,111.32,23398.0,107.5396,107.5493,107.3755,107.4914,23398.0
2024-07-12 15:30:00,111.31,111.33,110.99,111.24,177673.0,107.4817,107.501,107.1727,107.4141,177673.0
2024-07-15 09:30:00,111.33,111.37,110.61,111.2,64829.0,107.501,107.5396,106.8058,107.3755,64829.0
2024-07-15 10:00:00,111.14,111.4,111.09,111.1,17649.0,107.3175,107.5686,107.2693,107.2789,17649.0
2024-07-15 10:30:00,111.16,111.33,111.14,111.21,24270.0,107.3369,107.501,107.3175,107.3851,24270.0
2024-07-15 11:00:00,111.24,111.38,111.09,111.13,14355.0,107.4141,107.5493,107.2693,107.3079,14355.0
2024-07-15 11:30:00,111.1,111.3,111.02,111.29,11576.0,107.2789,107.472,107.2017,107.4624,11576.0
2024-07-15 12:00:00,111.27,111.27,111.06,111.09,17869.0,107.4431,107.4431,107.2403,107.2693,17869.0
2024-07-15 12:30:00,111.1,111.1,110.89,110.99,12049.0,107.2789,107.2789,107.0761,107.1727,12049.0
2024-07-15 13:00:00,110.98,110.98,110.82,110.87,21441.0,107.163,107.163,107.0086,107.0568,21441.0
2024-07-15 13:30:00,110.85,110.97,110.75,110.9,14555.0,107.0375,107.1534,106.941,107.0858,14555.0
2024-07-15 14:00:00,110.9,111.09,110.87,111.03,12371.0,107.0858,107.2693,107.0568,107.2113,12371.0
2024-07-15 14:30:00,111.03,111.08,110.95,111.01,17810.0,107.2113,107.2596,107.1341,107.192,17810.0
2024-07-15 15:00:00,111.01,111.03,110.82,110.83,24606.0,107.192,107.2113,107.0086,107.0182,24606.0
2024-07-15 15:30:00,110.8,110.9,110.61,110.81,88256.0,106.9892,107.0858,106.8058,106.9989,88256.0
2024-07-16 09:30:00,110.82,110.93,110.18,110.53,39297.0,107.0086,107.1148,106.3906,106.7285,39297.0
2024-07-16 10:00:00,110.53,110.81,110.53,110.73,24329.0,106.7285,106.9989,106.7285,106.9216,24329.0
2024-07-16 10:30:00,110.66,110.88,110.63,110.71,26252.0,106.8541,107.0665,106.8251,106.9023,26252.0
2024-07-16 11:00:00,110.7,110.82,110.61,110.79,25190.0,106.8927,107.0086,106.8058,106.9796,25190.0
2024-07-16 11:30:00,110.73,110.86,110.64,110.83,7557.0,106.9216,107.0472,106.8347,107.0182,7557.0
2024-07-16 12:00:00,110.82,110.95,110.8,110.89,14777.0,107.0086,107.1341,106.9892,107.0761,14777.0
2024-07-16 12:30:00,110.88,110.89,110.8,110.85,6942.0,107.0665,107.0761,106.9892,107.0375,6942.0
2024-07-16 13:00:00,110.85,110.85,110.69,110.77,14620.0,107.0375,107.0375,106.883,106.9603,14620.0
2024-07-16 13:30:00,110.75,110.82,110.75,110.8,13202.0,106.941,107.0086,106.941,106.9892,13202.0
2024-07-16 14:00:00,110.8,110.81,110.67,110.69,24666.0,106.9892,106.9989,106.8637,106.883,24666.0
2024-07-16 14:30:00,110.69,110.78,110.69,110.69,25420.0,106.883,106.9699,106.883,106.883,25420.0
2024-07-16 15:00:00,110.67,110.67,110.47,110.59,21558.0,106.8637,106.8637,106.6706,106.7865,21558.0
2024-07-16 15:30:00,110.59,110.62,110.4,110.55,123082.0,106.7865,106.8154,106.603,106.7478,123082.0
2024-07-17 09:30:00,110.1,110.79,110.01,110.74,25020.0,106.3133,106.9796,106.2264,106.9313,25020.0
2024-07-17 10:00:00,110.65,110.78,110.49,110.78,25888.0,106.8444,106.9699,106.6899,106.9699,25888.0
2024-07-17 10:30:00,110.71,110.77,110.61,110.66,29521.0,106.9023,106.9603,106.8058,106.8541,29521.0
2024-07-17 11:00:00,110.65,110.94,110.55,110.91,18188.0,106.8444,107.1244,106.7478,107.0955,18188.0
2024-07-17 11:30:00,110.92,111.09,110.83,111.05,13514.0,107.1051,107.2693,107.0182,107.2306,13514.0
2024-07-17 12:00:00,111.1,111.1,110.91,110.96,12697.0,107.2789,107.2789,107.0955,107.1437,12697.0
2024-07-17 12:30:00,110.97,111.0,110.92,110.98,10489.0,107.1534,107.1824,107.1051,107.163,10489.0
2024-07-17 13:00:00,110.95,110.96,110.8,110.94,10238.0,107.1341,107.1437,106.9892,107.1244,10238.0
2024-07-17 13:30:00,110.97,111.06,110.97,111.04,12907.0,107.1534,107.2403,107.1534,107.221,12907.0
2024-07-17 14:00:00,111.05,111.72,111.03,111.7,24469.0,107.2306,107.8776,107.2113,107.8583,24469.0
2024-07-17 14:30:00,111.69,112.08,111.69,112.08,27660.0,107.8486,108.2252,107.8486,108.2252,27660.0
2024-07-17 15:00:00,112.06,112.28,112.04,112.05,40985.0,108.2059,108.4183,108.1866,108.1962,40985.0
2024-07-17 15:30:00,112.04,112.08,111.79,112.03,151399.0,108.1866,108.2252,107.9452,108.1769,151399.0
2024-07-18 09:30:00,112.05,112.63,111.71,112.49,44506.0,108.1962,108.7563,107.8679,108.6211,44506.0
2024-07-18 10:00:00,112.47,112.5,112.27,112.37,16770.0,108.6018,108.6308,108.4087,108.5052,16770.0
2024-07-18 10:30:00,112.36,112.47,111.99,112.26,25557.0,108.4956,108.6018,108.1383,108.399,25557.0
2024-07-18 11:00:00,112.24,112.36,112.2,112.23,14152.0,108.3797,108.4956,108.3411,108.3701,14152.0
2024-07-18 11:30:00,112.21,112.24,112.02,112.2,25038.0,108.3507,108.3797,108.1673,108.3411,25038.0
2024-07-18 12:00:00,112.18,112.32,112.01,112.11,15436.0,108.3218,108.457,108.1576,108.2542,15436.0
2024-07-18 12:30:00,112.09,112.26,112.08,112.25,8989.0,108.2349,108.399,108.2252,108.3894,8989.0
2024-07-18 13:00:00,112.26,112.41,112.16,112.41,10442.0,108.399,108.5439,108.3025,108.5439,10442.0
2024-07-18 13:30:00,112.41,112.52,112.32,112.4,20836.0,108.5439,108.6501,108.457,108.5342,20836.0
2024-07-18 14:00:00,112.38,112.42,112.07,112.08,27538.0,108.5149,108.5535,108.2156,108.2252,27538.0
2024-07-18 14:30:00,112.03,112.12,111.86,111.92,26400.0,108.1769,108.2638,108.0128,108.0707,26400.0
2024-07-18 15:00:00,111.91,112.07,111.57,111.72,39748.0,108.0611,108.2156,107.7328,107.8776,39748.0
2024-07-18 15:30:00,111.72,112.31,111.67,112.11,159484.0,107.8776,108.4473,107.8293,108.2542,159484.0
2024-07-19 09:30:00,111.86,112.58,111.4,112.58,36822.0,108.0128,108.708,107.5686,108.708,36822.0
2024-07-19 10:00:00,112.6,112.67,112.25,112.25,28419.0,108.7273,108.7949,108.3894,108.3894,28419.0
2024-07-19 10:30:00,112.3,112.41,111.86,112.02,18344.0,108.4376,108.5439,108.0128,108.1673,18344.0
2024-07-19 11:00:00,112.01,112.06,111.22,111.28,27999.0,108.1576,108.2059,107.3948,107.4527,27999.0
2024-07-19 11:30:00,111.28,111.28,110.95,111.17,44461.0,107.4527,107.4527,107.1341,107.3465,44461.0
2024-07-19 12:00:00,111.19,111.41,111.13,111.26,25724.0,107.3658,107.5783,107.3079,107.4334,25724.0
2024-07-19 12:30:00,111.28,111.35,111.19,111.3,11750.0,107.4527,107.5203,107.3658,107.472,11750.0
2024-07-19 13:00:00,111.3,111.3,111.13,111.26,14220.0,107.472,107.472,107.3079,107.4334,14220.0
2024-07-19 13:30:00,111.27,111.59,111.25,111.59,24057.0,107.4431,107.7521,107.4238,107.7521,24057.0
2024-07-19 14:00:00,111.57,111.62,111.34,111.41,17124.0,107.7328,107.781,107.5107,107.5783,17124.0
2024-07-19 14:30:00,111.38,111.45,111.22,111.4,12512.0,107.5493,107.6169,107.3948,107.5686,12512.0
2024-07-19 15:00:00,111.45,111.51,111.33,111.42,45089.0,107.6169,107.6748,107.501,107.5879,45089.0
2024-07-19 15:30:00,111.4,111.43,111.09,111.14,135080.0,107.5686,107.5976,107.2693,107.3175,135080.0
2024-07-22 09:30:00,111.65,112.01,111.11,111.11,43174.0,107.81,108.1576,107.2886,107.2886,43174.0
2024-07-22 10:00:00,111.1,111.43,111.03,111.43,21879.0,107.2789,107.5976,107.2113,107.5976,21879.0
2024-07-22 10:30:00,111.43,111.68,111.37,111.68,16241.0,107.5976,107.839,107.5396,107.839,16241.0
2024-07-22 11:00:00,111.68,111.73,111.55,111.55,14060.0,107.839,107.8873,107.7134,107.7134,14060.0
2024-07-22 11:30:00,111.53,111.58,111.44,111.49,12669.0,107.6941,107.7424,107.6072,107.6555,12669.0
2024-07-22 12:00:00,111.51,111.75,111.51,111.73,8464.0,107.6748,107.9066,107.6748,107.8873,8464.0
2024-07-22 12:30:00,111.72,111.91,111.63,111.88,5448.0,107.8776,108.0611,107.7907,108.0321,5448.0
2024-07-22 13:00:00,111.91,112.01,111.87,111.91,11736.0,108.0611,108.1576,108.0224,108.0611,11736.0
2024-07-22 13:30:00,111.91,111.92,111.77,111.91,10037.0,108.0611,108.0707,107.9259,108.0611,10037.0
2024-07-22 14:00:00,111.92,111.92,111.78,111.85,10345.0,108.0707,108.0707,107.9355,108.0031,10345.0
2024-07-22 14:30:00,111.86,111.96,111.82,111.84,13533.0,108.0128,108.1093,107.9742,107.9935,13533.0
2024-07-22 15:00:00,111.8,111.87,111.65,111.65,14121.0,107.9548,108.0224,107.81,107.81,14121.0
2024-07-22 15:30:00,111.67,111.71,111.55,111.6,69010.0,107.8293,107.8679,107.7134,107.7617,69010.0
2024-07-23 09:30:00,111.82,111.82,110.52,110.73,45230.0,107.9742,107.9742,106.7189,106.9216,45230.0
2024-07-23 10:00:00,110.73,110.94,110.68,110.8,35858.0,106.9216,107.1244,106.8734,106.9892,35858.0
2024-07-23 10:30:00,110.77,110.93,110.63,110.67,48838.0,106.9603,107.1148,106.8251,106.8637,48838.0
2024-07-23 11:00:00,110.68,110.74,110.54,110.62,31391.0,106.8734,106.9313,106.7382,106.8154,31391.0
2024-07-23 11:30:00,110.64,110.78,110.59,110.75,18174.0,106.8347,106.9699,106.7865,106.941,18174.0
2024-07-23 12:00:00,110.74,110.97,110.74,110.79,16236.0,106.9313,107.1534,106.9313,106.9796,16236.0
2024-07-23 12:30:00,110.77,110.8,110.5,110.52,27693.0,106.9603,106.9892,106.6996,106.7189,27693.0
2024-07-23 13:00:00,110.52,110.79,110.52,110.56,36677.0,106.7189,106.9796,106.7189,106.7575,36677.0
2024-07-23 13:30:00,110.57,110.59,110.52,110.55,26931.0,106.7671,106.7865,106.7189,106.7478,26931.0
2024-07-23 14:00:00,110.55,110.82,110.55,110.7,26685.0,106.7478,107.0086,106.7478,106.8927,26685.0
2024-07-23 14:30:00,110.74,110.81,110.53,110.66,33629.0,106.9313,106.9989,106.7285,106.8541,33629.0
2024-07-23 15:00:00,110.64,110.72,110.53,110.53,37601.0,106.8347,106.912,106.7285,106.7285,37601.0
2024-07-23 15:30:00,110.52,110.72,110.41,110.49,169436.0,106.7189,106.912,106.6127,106.6899,169436.0
2024-07-24 09:30:00,110.33,110.58,109.91,110.09,58351.0,106.5354,106.7768,106.1298,106.3037,58351.0
2024-07-24 10:00:00,110.01,110.36,109.77,110.35,45229.0,106.2264,106.5644,105.9947,106.5547,45229.0
2024-07-24 10:30:00,110.35,110.42,110.2,110.31,27964.0,106.5547,106.6223,106.4099,106.5161,27964.0
2024-07-24 11:00:00,110.31,110.37,110.09,110.26,32983.0,106.5161,106.574,106.3037,106.4678,32983.0
2024-07-24 11:30:00,110.25,110.49,110.24,110.43,24210.0,106.4582,106.6899,106.4485,106.632,24210.0
2024-07-24 12:00:00,110.44,110.75,110.3,110.72,35623.0,106.6416,106.941,106.5064,106.912,35623.0
2024-07-24 12:30:00,110.72,110.82,110.5,110.59,36093.0,106.912,107.0086,106.6996,106.7865,36093.0
2024-07-24 13:00:00,110.58,110.81,110.55,110.63,35998.0,106.7768,106.9989,106.7478,106.8251,35998.0
2024-07-24 13:30:00,110.6,110.81,110.53,110.53,32588.0,106.7961,106.9989,106.7285,106.7285,32588.0
2024-07-24 14:00:00,110.52,110.53,110.13,110.17,38765.0,106.7189,106.7285,106.3423,106.3809,38765.0
2024-07-24 14:30:00,110.19,110.2,109.87,110.17,42480.0,106.4002,106.4099,106.0912,106.3809,42480.0
2024-07-24 15:00:00,110.23,110.61,110.16,110.55,64238.0,106.4388,106.8058,106.3713,106.7478,64238.0
2024-07-24 15:30:00,110.56,110.69,110.16,110.3,230832.0,106.7575,106.883,106.3713,106.5064,230832.0
2024-07-25 09:30:00,108.83,109.36,108.62,109.29,38657.0,106.0737,106.5903,105.869,106.5221,38657.0
2024-07-25 10:00:00,109.25,109.29,108.81,109.21,31428.0,106.4831,106.5221,106.0542,106.4441,31428.0
2024-07-25 10:30:00,109.19,109.7,109.19,109.69,21030.0,106.4246,106.9217,106.4246,106.9119,21030.0
2024-07-25 11:00:00,109.71,109.73,109.39,109.46,67536.0,106.9314,106.9509,106.6195,106.6878,67536.0
2024-07-25 11:30:00,109.44,109.65,109.41,109.62,14764.0,106.6683,106.8729,106.639,106.8437,14764.0
2024-07-25 12:00:00,109.61,109.77,109.53,109.74,26001.0,106.834,106.9899,106.756,106.9607,26001.0
2024-07-25 12:30:00,109.68,110.0,109.65,110.0,15126.0,106.9022,107.2141,106.8729,107.2141,15126.0
2024-07-25 13:00:00,110.01,110.1,109.5,109.5,18533.0,107.2238,107.3115,106.7267,106.7267,18533.0
2024-07-25 13:30:00,109.55,109.58,109.33,109.45,11759.0,106.7755,106.8047,106.561,106.678,11759.0
2024-07-25 14:00:00,109.49,109.52,109.3,109.41,19323.0,106.717,106.7462,106.5318,106.639,19323.0
2024-07-25 14:30:00,109.48,109.57,109.29,109.29,15095.0,106.7073,106.795,106.5221,106.5221,15095.0
2024-07-25 15:00:00,109.31,109.8,109.27,109.72,18800.0,106.5416,107.0191,106.5026,106.9412,18800.0
2024-07-25 15:30:00,109.74,109.77,109.55,109.6,106051.0,106.9607,106.9899,106.7755,106.8242,106051.0
2024-07-26 09:30:00,109.78,110.53,109.65,110.48,44909.0,106.9997,107.7307,106.8729,107.6819,44909.0
2024-07-26 10:00:00,110.44,110.85,110.43,110.79,15535.0,107.6429,108.0426,107.6332,107.9841,15535.0
2024-07-26 10:30:00,110.82,110.82,110.45,110.58,32132.0,108.0133,108.0133,107.6527,107.7794,32132.0
2024-07-26 11:00:00,110.57,110.61,110.4,110.48,27630.0,107.7696,107.8086,107.6039,107.6819,27630.0
2024-07-26 11:30:00,110.48,110.71,110.32,110.7,14010.0,107.6819,107.9061,107.526,107.8964,14010.0
2024-07-26 12:00:00,110.65,110.76,110.62,110.72,12845.0,107.8476,107.9548,107.8184,107.9158,12845.0
2024-07-26 12:30:00,110.68,110.93,110.57,110.93,16596.0,107.8769,108.1205,107.7696,108.1205,16596.0
2024-07-26 13:00:00,110.93,111.02,110.83,110.92,13503.0,108.1205,108.2082,108.0231,108.1108,13503.0
2024-07-26 13:30:00,110.91,110.93,110.53,110.6,12776.0,108.101,108.1205,107.7307,107.7989,12776.0
2024-07-26 14:00:00,110.61,110.77,110.61,110.68,14966.0,107.8086,107.9646,107.8086,107.8769,14966.0
2024-07-26 14:30:00,110.67,110.73,110.51,110.56,17750.0,107.8671,107.9256,107.7112,107.7599,17750.0
2024-07-26 15:00:00,110.54,110.68,110.44,110.49,25888.0,107.7404,107.8769,107.6429,107.6917,25888.0
2024-07-26 15:30:00,110.46,110.71,110.35,110.67,104571.0,107.6624,107.9061,107.5552,107.8671,104571.0
2024-07-29 09:30:00,110.63,110.82,110.11,110.82,30106.0,107.8281,108.0133,107.3213,108.0133,30106.0
2024-07-29 10:00:00,110.85,110.9,110.2,110.2,20071.0,108.0426,108.0913,107.409,107.409,20071.0
2024-07-29 10:30:00,110.17,110.3,110.01,110.13,21316.0,107.3798,107.5065,107.2238,107.3408,21316.0
2024-07-29 11:00:00,110.08,110.28,110.04,110.2,15339.0,107.2921,107.487,107.2531,107.409,15339.0
2024-07-29 11:30:00,110.16,110.42,109.98,110.35,20927.0,107.37,107.6234,107.1946,107.5552,20927.0
2024-07-29 12:00:00,110.38,110.45,110.21,110.24,17244.0,107.5845,107.6527,107.4188,107.448,17244.0
2024-07-29 12:30:00,110.24,110.37,110.21,110.23,11358.0,107.448,107.5747,107.4188,107.4383,11358.0
2024-07-29 13:00:00,110.23,110.32,110.15,110.16,9197.0,107.4383,107.526,107.3603,107.37,9197.0
2024-07-29 13:30:00,110.16,110.33,110.13,110.27,8186.0,107.37,107.5357,107.3408,107.4772,8186.0
2024-07-29 14:00:00,110.31,110.45,110.23,110.38,12882.0,107.5162,107.6527,107.4383,107.5845,12882.0
2024-07-29 14:30:00,110.37,110.44,110.31,110.44,15792.0,107.5747,107.6429,107.5162,107.6429,15792.0
2024-07-29 15:00:00,110.42,110.48,110.39,110.48,14631.0,107.6234,107.6819,107.5942,107.6819,14631.0
2024-07-29 15:30:00,110.47,110.49,110.19,110.21,80561.0,107.6722,107.6917,107.3993,107.4188,80561.0
2024-07-30 09:30:00,110.42,111.61,110.28,111.47,38469.0,107.6234,108.7833,107.487,108.6469,38469.0
2024-07-30 10:00:00,111.44,111.46,111.2,111.36,21188.0,108.6176,108.6371,108.3837,108.5396,21188.0
2024-07-30 10:30:00,111.29,111.58,111.29,111.43,26715.0,108.4714,108.7541,108.4714,108.6079,26715.0
2024-07-30 11:00:00,111.46,111.6,111.19,111.46,19683.0,108.6371,108.7736,108.3739,108.6371,19683.0
2024-07-30 11:30:00,111.47,111.68,111.43,111.64,59247.0,108.6469,108.8515,108.6079,108.8125,59247.0
2024-07-30 12:00:00,111.67,111.79,111.59,111.78,21386.0,108.8418,108.9587,108.7638,108.949,21386.0
2024-07-30 12:30:00,111.79,111.94,111.76,111.8,15990.0,108.9587,109.1049,108.9295,108.9685,15990.0
2024-07-30 13:00:00,111.74,111.74,111.44,111.5,15657.0,108.91,108.91,108.6176,108.6761,15657.0
2024-07-30 13:30:00,111.47,111.59,111.28,111.31,19760.0,108.6469,108.7638,108.4617,108.4909,19760.0
2024-07-30 14:00:00,111.36,111.44,111.21,111.23,26260.0,108.5396,108.6176,108.3934,108.4129,26260.0
2024-07-30 14:30:00,111.22,111.4,111.22,111.38,9774.0,108.4032,108.5786,108.4032,108.5591,9774.0
2024-07-30 15:00:00,111.39,111.49,111.36,111.42,26348.0,108.5689,108.6663,108.5396,108.5981,26348.0
2024-07-30 15:30:00,111.41,111.51,111.11,111.18,124770.0,108.5884,108.6858,108.296,108.3642,124770.0
2024-07-31 09:30:00,111.42,111.99,111.19,111.56,22358.0,108.5981,109.1537,108.3739,108.7346,22358.0
2024-07-31 10:00:00,111.64,111.84,111.51,111.74,17266.0,108.8125,109.0075,108.6858,108.91,17266.0
2024-07-31 10:30:00,111.78,111.81,111.45,111.58,6558.0,108.949,108.9782,108.6274,108.7541,6558.0
2024-07-31 11:00:00,111.59,111.8,111.59,111.69,7364.0,108.7638,108.9685,108.7638,108.8613,7364.0
2024-07-31 11:30:00,111.74,111.95,111.74,111.89,9928.0,108.91,109.1147,108.91,109.0562,9928.0
2024-07-31 12:00:00,111.87,112.16,111.78,112.15,18376.0,109.0367,109.3194,108.949,109.3096,18376.0
2024-07-31 12:30:00,112.13,112.19,112.05,112.05,10691.0,109.2901,109.3486,109.2122,109.2122,10691.0
2024-07-31 13:00:00,112.02,112.16,111.96,112.0,21343.0,109.1829,109.3194,109.1244,109.1634,21343.0
2024-07-31 13:30:00,111.94,112.0,111.72,111.98,6730.0,109.1049,109.1634,108.8905,109.1439,6730.0
2024-07-31 14:00:00,111.91,112.16,111.87,112.12,17477.0,109.0757,109.3194,109.0367,109.2804,17477.0
2024-07-31 14:30:00,112.11,112.52,112.06,112.41,30059.0,109.2706,109.6703,109.2219,109.563,30059.0
2024-07-31 15:00:00,112.44,112.46,111.77,111.8,30786.0,109.5923,109.6118,108.9393,108.9685,30786.0
2024-07-31 15:30:00,111.81,112.02,111.62,111.77,96228.0,108.9782,109.1829,108.7931,108.9393,96228.0
2024-08-01 09:30:00,111.64,111.9,111.13,111.57,31852.0,108.8125,109.066,108.3155,108.7443,31852.0
2024-08-01 10:00:00,111.59,111.65,110.84,110.91,31757.0,108.7638,108.8223,108.0328,108.101,31757.0
2024-08-01 10:30:00,110.92,110.94,110.11,110.11,27565.0,108.1108,108.1303,107.3213,107.3213,27565.0
2024-08-01 11:00:00,110.05,110.08,109.54,109.74,24192.0,107.2628,107.2921,106.7657,106.9607,24192.0
2024-08-01 11:30:00,109.81,110.03,109.65,109.95,23062.0,107.0289,107.2433,106.8729,107.1653,23062.0
2024-08-01 12:00:00,109.96,110.22,109.86,109.97,25007.0,107.1751,107.4285,107.0776,107.1848,25007.0
2024-08-01 12:30:00,110.05,110.05,109.73,110.0,24411.0,107.2628,107.2628,106.9509,107.2141,24411.0
2024-08-01 13:00:00,109.88,109.95,109.67,109.73,13939.0,107.0971,107.1653,106.8924,106.9509,13939.0
2024-08-01 13:30:00,109.67,109.71,109.33,109.71,23026.0,106.8924,106.9314,106.561,106.9314,23026.0
2024-08-01 14:00:00,109.77,109.77,109.24,109.34,29454.0,106.9899,106.9899,106.4733,106.5708,29454.0
2024-08-01 14:30:00,109.32,109.45,109.15,109.29,25972.0,106.5513,106.678,106.3856,106.5221,25972.0
2024-08-01 15:00:00,109.29,109.88,109.17,109.88,32853.0,106.5221,107.0971,106.4051,107.0971,32853.0
2024-08-01 15:30:00,109.89,110.2,109.79,109.87,199104.0,107.1069,107.409,107.0094,107.0874,199104.0
2024-08-02 09:30:00,108.5,108.94,108.0,108.3,68701.0,105.7521,106.1809,105.2647,105.5571,68701.0
2024-08-02 10:00:00,108.16,108.48,107.74,107.74,38341.0,105.4207,105.7326,105.0113,105.0113,38341.0
2024-08-02 10:30:00,107.83,107.93,107.46,107.53,24253.0,105.099,105.1965,104.7384,104.8066,24253.0
2024-08-02 11:00:00,107.51,107.58,107.17,107.41,43935.0,104.7871,104.8554,104.4558,104.6897,43935.0
2024-08-02 11:30:00,107.45,107.61,107.3,107.53,21504.0,104.7287,104.8846,104.5825,104.8066,21504.0
2024-08-02 12:00:00,107.53,107.89,107.41,107.79,22756.0,104.8066,105.1575,104.6897,105.0601,22756.0
2024-08-02 12:30:00,107.75,107.92,107.66,107.67,17457.0,105.0211,105.1868,104.9333,104.9431,17457.0
2024-08-02 13:00:00,107.66,107.66,107.25,107.37,15023.0,104.9333,104.9333,104.5337,104.6507,15023.0
2024-08-02 13:30:00,107.36,107.42,107.06,107.1,22942.0,104.6409,104.6994,104.3485,104.3875,22942.0
2024-08-02 14:00:00,107.11,107.49,107.07,107.43,12765.0,104.3973,104.7677,104.3583,104.7092,12765.0
2024-08-02 14:30:00,107.43,107.48,107.28,107.4,19938.0,104.7092,104.7579,104.563,104.6799,19938.0
2024-08-02 15:00:00,107.42,107.48,107.22,107.48,21682.0,104.6994,104.7579,104.5045,104.7579,21682.0
2024-08-02 15:30:00,107.49,107.55,107.19,107.44,104317.0,104.7677,104.8261,104.4752,104.7189,104317.0
2024-08-05 09:30:00,103.0,103.95,102.89,103.67,97999.0,100.3914,101.3173,100.2842,101.0444,97999.0
2024-08-05 10:00:00,103.79,105.06,103.79,104.62,31896.0,101.1614,102.3992,101.1614,101.9703,31896.0
2024-08-05 10:30:00,104.69,104.92,104.5,104.55,47737.0,102.0386,102.2627,101.8534,101.9021,47737.0
2024-08-05 11:00:00,104.57,105.05,104.48,104.95,36830.0,101.9216,102.3894,101.8339,102.292,36830.0
2024-08-05 11:30:00,104.93,105.56,104.92,105.47,21209.0,102.2725,102.8865,102.2627,102.7988,21209.0
2024-08-05 12:00:00,105.49,106.05,105.49,106.05,16720.0,102.8183,103.3641,102.8183,103.3641,16720.0
2024-08-05 12:30:00,105.98,105.98,105.39,105.5,20973.0,103.2959,103.2959,102.7208,102.828,20973.0
2024-08-05 13:00:00,105.48,105.77,105.3,105.68,21112.0,102.8086,103.0912,102.6331,103.0035,21112.0
2024-08-05 13:30:00,105.69,105.84,105.66,105.66,13666.0,103.0132,103.1594,102.984,102.984,13666.0
2024-08-05 14:00:00,105.65,105.98,105.55,105.98,17558.0,102.9743,103.2959,102.8768,103.2959,17558.0
2024-08-05 14:30:00,106.0,106.07,105.75,105.86,23909.0,103.3154,103.3836,103.0717,103.1789,23909.0
2024-08-05 15:00:00,105.9,105.91,105.67,105.75,82904.0,103.2179,103.2277,102.9937,103.0717,82904.0
2024-08-05 15:30:00,105.76,105.86,105.53,105.68,125474.0,103.0815,103.1789,102.8573,103.0035,125474.0
2024-08-06 09:30:00,105.82,106.14,105.31,106.11,63934.0,103.1399,103.4518,102.6429,103.4226,63934.0
2024-08-06 10:00:00,106.07,106.38,105.94,106.06,27044.0,103.3836,103.6858,103.2569,103.3739,27044.0
2024-08-06 10:30:00,106.05,106.51,105.97,106.15,78116.0,103.3641,103.8125,103.2861,103.4616,78116.0
2024-08-06 11:00:00,106.21,106.34,106.05,106.11,29728.0,103.5201,103.6468,103.3641,103.4226,29728.0
2024-08-06 11:30:00,106.16,106.34,105.91,106.22,22938.0,103.4713,103.6468,103.2277,103.5298,22938.0
2024-08-06 12:00:00,106.29,106.42,106.26,106.38,15134.0,103.598,103.7247,103.5688,103.6858,15134.0
2024-08-06 12:30:00,106.33,106.68,106.24,106.65,15051.0,103.637,103.9782,103.5493,103.9489,15051.0
2024-08-06 13:00:00,106.67,106.7,106.47,106.68,20133.0,103.9684,103.9977,103.7735,103.9782,20133.0
2024-08-06 13:30:00,106.74,107.0,106.61,106.89,21264.0,104.0366,104.2901,103.9099,104.1828,21264.0
2024-08-06 14:00:00,106.92,107.37,106.89,107.37,15731.0,104.2121,104.6507,104.1828,104.6507,15731.0
2024-08-06 14:30:00,107.36,107.41,107.1,107.13,31534.0,104.6409,104.6897,104.3875,104.4168,31534.0
2024-08-06 15:00:00,107.13,107.57,107.0,107.49,36313.0,104.4168,104.8456,104.2901,104.7677,36313.0
2024-08-06 15:30:00,107.5,107.54,107.17,107.18,196167.0,104.7774,104.8164,104.4558,104.4655,196167.0
2024-08-07 09:30:00,108.18,108.34,107.71,108.12,46224.0,105.4402,105.5961,104.9821,105.3817,46224.0
2024-08-07 10:00:00,108.22,108.23,107.48,107.48,21307.0,105.4792,105.4889,104.7579,104.7579,21307.0
2024-08-07 10:30:00,107.49,107.71,107.36,107.42,28740.0,104.7677,104.9821,104.6409,104.6994,28740.0
2024-08-07 11:00:00,107.53,107.71,107.37,107.63,15707.0,104.8066,104.9821,104.6507,104.9041,15707.0
2024-08-07 11:30:00,107.67,107.76,107.04,107.18,16893.0,104.9431,105.0308,104.329,104.4655,16893.0
2024-08-07 12:00:00,107.18,107.31,106.93,107.26,24167.0,104.4655,104.5922,104.2218,104.5435,24167.0
2024-08-07 12:30:00,107.28,107.37,106.81,106.85,6775.0,104.563,104.6507,104.1049,104.1439,6775.0
2024-08-07 13:00:00,106.82,106.93,106.57,106.73,15696.0,104.1146,104.2218,103.871,104.0269,15696.0
2024-08-07 13:30:00,106.74,106.9,106.62,106.8,75045.0,104.0366,104.1926,103.9197,104.0951,75045.0
2024-08-07 14:00:00,106.75,106.78,106.35,106.6,21125.0,104.0464,104.0756,103.6565,103.9002,21125.0
2024-08-07 14:30:00,106.57,106.67,106.35,106.44,20534.0,103.871,103.9684,103.6565,103.7442,20534.0
2024-08-07 15:00:00,106.47,107.12,106.47,107.11,26228.0,103.7735,104.407,103.7735,104.3973,26228.0
2024-08-07 15:30:00,107.12,107.56,106.91,107.45,278458.0,104.407,104.8359,104.2023,104.7287,278458.0
2024-08-08 09:30:00,107.69,108.13,107.61,107.96,34118.0,104.9626,105.3914,104.8846,105.2257,34118.0
2024-08-08 10:00:00,107.99,108.41,107.79,108.41,10816.0,105.255,105.6643,105.0601,105.6643,10816.0
2024-08-08 10:30:00,108.43,108.66,108.24,108.66,38792.0,105.6838,105.908,105.4987,105.908,38792.0
2024-08-08 11:00:00,108.63,108.76,108.45,108.62,25279.0,105.8788,106.0055,105.7033,105.869,25279.0
2024-08-08 11:30:00,108.65,108.74,108.49,108.7,26486.0,105.8983,105.986,105.7423,105.947,26486.0
2024-08-08 12:00:00,108.71,108.89,108.69,108.89,11443.0,105.9568,106.1322,105.9373,106.1322,11443.0
2024-08-08 12:30:00,108.8,108.8,108.6,108.67,4760.0,106.0445,106.0445,105.8495,105.9178,4760.0
2024-08-08 13:00:00,108.69,109.03,108.45,109.02,18378.0,105.9373,106.2686,105.7033,106.2589,18378.0
2024-08-08 13:30:00,109.02,109.24,109.02,109.12,17484.0,106.2589,106.4733,106.2589,106.3564,17484.0
2024-08-08 14:00:00,109.13,109.23,109.11,109.23,11729.0,106.3661,106.4636,106.3466,106.4636,11729.0
2024-08-08 14:30:00,109.24,109.4,109.14,109.36,8355.0,106.4733,106.6293,106.3759,106.5903,8355.0
2024-08-08 15:00:00,109.34,109.51,109.11,109.13,31839.0,106.5708,106.7365,106.3466,106.3661,31839.0
2024-08-08 15:30:00,109.15,109.15,108.62,108.69,165055.0,106.3856,106.3856,105.869,105.9373,165055.0
2024-08-09 09:30:00,108.95,108.95,108.24,108.45,16324.0,106.1907,106.1907,105.4987,105.7033,16324.0
2024-08-09 10:00:00,108.49,108.7,108.39,108.7,10716.0,105.7423,105.947,105.6449,105.947,10716.0
2024-08-09 10:30:00,108.6,108.98,108.49,108.81,17350.0,105.8495,106.2199,105.7423,106.0542,17350.0
2024-08-09 11:00:00,108.81,108.93,108.61,108.61,14015.0,106.0542,106.1712,105.8593,105.8593,14015.0
2024-08-09 11:30:00,108.61,109.0,108.61,108.78,6810.0,105.8593,106.2394,105.8593,106.025,6810.0
2024-08-09 12:00:00,108.79,108.89,108.77,108.8,2645.0,106.0347,106.1322,106.0152,106.0445,2645.0
2024-08-09 12:30:00,108.87,108.96,108.8,108.84,7808.0,106.1127,106.2004,106.0445,106.0835,7808.0
2024-08-09 13:00:00,108.83,109.08,108.83,109.08,5943.0,106.0737,106.3174,106.0737,106.3174,5943.0
2024-08-09 13:30:00,109.1,109.17,108.95,108.97,11405.0,106.3369,106.4051,106.1907,106.2102,11405.0
2024-08-09 14:00:00,108.97,108.99,108.71,108.75,25231.0,106.2102,106.2297,105.9568,105.9957,25231.0
2024-08-09 14:30:00,108.72,108.78,108.64,108.76,20161.0,105.9665,106.025,105.8885,106.0055,20161.0
2024-08-09 15:00:00,108.76,108.82,108.59,108.65,26523.0,106.0055,106.064,105.8398,105.8983,26523.0
2024-08-09 15:30:00,108.65,109.14,108.64,109.13,99628.0,105.8983,106.3759,105.8885,106.3661,99628.0
2024-08-12 09:30:00,109.22,109.22,108.1,108.17,24238.0,106.4538,106.4538,105.3622,105.4304,24238.0
2024-08-12 10:00:00,108.18,108.42,108.17,108.4,5737.0,105.4402,105.6741,105.4304,105.6546,5737.0
2024-08-12 10:30:00,108.43,108.76,108.4,108.76,18292.0,105.6838,106.0055,105.6546,106.0055,18292.0
2024-08-12 11:00:00,108.72,108.81,108.55,108.57,9009.0,105.9665,106.0542,105.8008,105.8203,9009.0
2024-08-12 11:30:00,108.52,108.72,108.48,108.7,5797.0,105.7716,105.9665,105.7326,105.947,5797.0
2024-08-12 12:00:00,108.68,108.68,108.42,108.47,4612.0,105.9275,105.9275,105.6741,105.7228,4612.0
2024-08-12 12:30:00,108.47,108.48,108.24,108.27,6354.0,105.7228,105.7326,105.4987,105.5279,6354.0
2024-08-12 13:00:00,108.23,108.49,108.15,108.42,6749.0,105.4889,105.7423,105.4109,105.6741,6749.0
2024-08-12 13:30:00,108.47,108.57,108.39,108.49,5453.0,105.7228,105.8203,105.6449,105.7423,5453.0
2024-08-12 14:00:00,108.47,108.55,108.44,108.51,9010.0,105.7228,105.8008,105.6936,105.7618,9010.0
2024-08-12 14:30:00,108.49,108.67,108.45,108.67,9987.0,105.7423,105.9178,105.7033,105.9178,9987.0
2024-08-12 15:00:00,108.65,108.66,108.51,108.59,14447.0,105.8983,105.908,105.7618,105.8398,14447.0
2024-08-12 15:30:00,108.58,108.64,108.11,108.26,112139.0,105.83,105.8885,105.3719,105.5181,112139.0
2024-08-13 09:30:00,108.89,109.01,108.52,108.9,14251.0,106.1322,106.2492,105.7716,106.1419,14251.0
2024-08-13 10:00:00,108.89,109.06,108.73,108.99,8099.0,106.1322,106.2979,105.9762,106.2297,8099.0
2024-08-13 10:30:00,108.95,109.03,108.68,108.91,10153.0,106.1907,106.2686,105.9275,106.1517,10153.0
2024-08-13 11:00:00,108.95,109.0,108.88,108.92,8725.0,106.1907,106.2394,106.1224,106.1614,8725.0
2024-08-13 11:30:00,108.91,108.98,108.86,108.98,5836.0,106.1517,106.2199,106.103,106.2199,5836.0
2024-08-13 12:00:00,108.97,109.05,108.93,109.03,7389.0,106.2102,106.2881,106.1712,106.2686,7389.0
2024-08-13 12:30:00,109.01,109.18,108.96,109.14,5399.0,106.2492,106.4148,106.2004,106.3759,5399.0
2024-08-13 13:00:00,109.15,109.19,109.08,109.16,6858.0,106.3856,106.4246,106.3174,106.3954,6858.0
2024-08-13 13:30:00,109.2,109.23,109.09,109.21,9350.0,106.4343,106.4636,106.3271,106.4441,9350.0
2024-08-13 14:00:00,109.21,109.38,109.17,109.36,9158.0,106.4441,106.6098,106.4051,106.5903,9158.0
2024-08-13 14:30:00,109.35,109.43,109.3,109.37,9468.0,106.5805,106.6585,106.5318,106.6,9468.0
2024-08-13 15:00:00,109.39,109.41,109.31,109.31,12181.0,106.6195,106.639,106.5416,106.5416,12181.0
2024-08-13 15:30:00,109.31,109.53,109.25,109.45,83595.0,106.5416,106.756,106.4831,106.678,83595.0
2024-08-14 09:30:00,109.48,110.08,109.45,109.79,20801.0,106.7073,107.2921,106.678,107.0094,20801.0
2024-08-14 10:00:00,109.82,110.0,109.81,110.0,13835.0,107.0386,107.2141,107.0289,107.2141,13835.0
2024-08-14 10:30:00,110.04,110.1,109.83,109.96,16272.0,107.2531,107.3115,107.0484,107.1751,16272.0
2024-08-14 11:00:00,110.02,110.04,109.93,110.02,5511.0,107.2336,107.2531,107.1459,107.2336,5511.0
2024-08-14 11:30:00,110.03,110.12,110.0,110.05,7394.0,107.2433,107.331,107.2141,107.2628,7394.0
2024-08-14 12:00:00,110.05,110.11,109.81,109.88,9085.0,107.2628,107.3213,107.0289,107.0971,9085.0
2024-08-14 12:30:00,109.88,109.96,109.84,109.92,9407.0,107.0971,107.1751,107.0581,107.1361,9407.0
2024-08-14 13:00:00,109.88,109.89,109.75,109.79,4899.0,107.0971,107.1069,106.9704,107.0094,4899.0
2024-08-14 13:30:00,109.8,109.89,109.75,109.86,8208.0,107.0191,107.1069,106.9704,107.0776,8208.0
2024-08-14 14:00:00,109.83,109.87,109.74,109.78,6315.0,107.0484,107.0874,106.9607,106.9997,6315.0
2024-08-14 14:30:00,109.84,109.97,109.83,109.97,9497.0,107.0581,107.1848,107.0484,107.1848,9497.0
2024-08-14 15:00:00,109.98,110.04,109.92,109.95,15392.0,107.1946,107.2531,107.1361,107.1653,15392.0
2024-08-14 15:30:00,109.95,110.52,109.93,110.36,91371.0,107.1653,107.7209,107.1459,107.565,91371.0
2024-08-15 09:30:00,111.0,111.15,110.86,110.99,25380.0,108.1888,108.335,108.0523,108.179,25380.0
2024-08-15 10:00:00,111.04,111.06,110.64,110.9,8372.0,108.2277,108.2472,107.8379,108.0913,8372.0
2024-08-15 10:30:00,110.96,111.17,110.9,111.12,12175.0,108.1498,108.3544,108.0913,108.3057,12175.0
2024-08-15 11:00:00,111.15,111.28,111.07,111.09,8990.0,108.335,108.4617,108.257,108.2765,8990.0
2024-08-15 11:30:00,111.1,111.38,111.1,111.34,73411.0,108.2862,108.5591,108.2862,108.5201,73411.0
2024-08-15 12:00:00,111.35,111.44,111.19,111.26,12088.0,108.5299,108.6176,108.3739,108.4422,12088.0
2024-08-15 12:30:00,111.28,111.3,111.17,111.2,6939.0,108.4617,108.4812,108.3544,108.3837,6939.0
2024-08-15 13:00:00,111.15,111.23,111.11,111.2,5617.0,108.335,108.4129,108.296,108.3837,5617.0
2024-08-15 13:30:00,111.22,111.22,111.07,111.13,8604.0,108.4032,108.4032,108.257,108.3155,8604.0
2024-08-15 14:00:00,111.1,111.13,110.99,111.09,6137.0,108.2862,108.3155,108.179,108.2765,6137.0
2024-08-15 14:30:00,111.08,111.15,111.07,111.12,8014.0,108.2667,108.335,108.257,108.3057,8014.0
2024-08-15 15:00:00,111.11,111.13,111.03,111.09,13382.0,108.296,108.3155,108.218,108.2765,13382.0
2024-08-15 15:30:00,111.06,111.1,110.6,110.75,100572.0,108.2472,108.2862,107.7989,107.9451,100572.0
2024-08-16 09:30:00,110.85,111.43,110.85,111.37,20508.0,108.0426,108.6079,108.0426,108.5494,20508.0
2024-08-16 10:00:00,111.36,111.5,111.23,111.27,16959.0,108.5396,108.6761,108.4129,108.4519,16959.0
2024-08-16 10:30:00,111.33,111.46,111.15,111.28,13886.0,108.5104,108.6371,108.335,108.4617,13886.0
2024-08-16 11:00:00,111.3,111.37,111.28,111.33,13268.0,108.4812,108.5494,108.4617,108.5104,13268.0
2024-08-16 11:30:00,111.34,111.41,111.34,111.36,13477.0,108.5201,108.5884,108.5201,108.5396,13477.0
2024-08-16 12:00:00,111.36,111.42,111.35,111.37,13390.0,108.5396,108.5981,108.5299,108.5494,13390.0
2024-08-16 12:30:00,111.35,111.64,111.33,111.62,15012.0,108.5299,108.8125,108.5104,108.7931,15012.0
2024-08-16 13:00:00,111.62,111.63,111.48,111.63,17217.0,108.7931,108.8028,108.6566,108.8028,17217.0
2024-08-16 13:30:00,111.62,111.67,111.58,111.65,17036.0,108.7931,108.8418,108.7541,108.8223,17036.0
2024-08-16 14:00:00,111.65,111.69,111.58,111.59,13617.0,108.8223,108.8613,108.7541,108.7638,13617.0
2024-08-16 14:30:00,111.59,111.71,111.57,111.69,27508.0,108.7638,108.8808,108.7443,108.8613,27508.0
2024-08-16 15:00:00,111.68,111.72,111.56,111.57,40024.0,108.8515,108.8905,108.7346,108.7443,40024.0
2024-08-16 15:30:00,111.57,111.86,111.53,111.83,128548.0,108.7443,109.027,108.7053,108.9977,128548.0
2024-08-19 09:30:00,112.02,112.63,111.87,112.53,25349.0,109.1829,109.7775,109.0367,109.68,25349.0
2024-08-19 10:00:00,112.54,113.0,112.54,112.92,12204.0,109.6898,110.1381,109.6898,110.0601,12204.0
2024-08-19 10:30:00,112.89,113.11,112.89,112.93,10702.0,110.0309,110.2453,110.0309,110.0699,10702.0
2024-08-19 11:00:00,112.9,112.92,112.74,112.88,16288.0,110.0406,110.0601,109.8847,110.0211,16288.0
2024-08-19 11:30:00,112.84,113.0,112.82,112.84,25964.0,109.9822,110.1381,109.9627,109.9822,25964.0
2024-08-19 12:00:00,112.9,112.96,112.78,112.96,7644.0,110.0406,110.0991,109.9237,110.0991,7644.0
2024-08-19 12:30:00,112.96,112.96,112.76,112.85,16425.0,110.0991,110.0991,109.9042,109.9919,16425.0
2024-08-19 13:00:00,112.81,112.87,112.74,112.78,9308.0,109.9529,110.0114,109.8847,109.9237,9308.0
2024-08-19 13:30:00,112.79,112.93,112.78,112.85,6959.0,109.9334,110.0699,109.9237,109.9919,6959.0
2024-08-19 14:00:00,112.89,112.9,112.78,112.78,12100.0,110.0309,110.0406,109.9237,109.9237,12100.0
2024-08-19 14:30:00,112.8,112.86,112.77,112.82,14533.0,109.9432,110.0016,109.9139,109.9627,14533.0
2024-08-19 15:00:00,112.83,112.83,112.52,112.52,13971.0,109.9724,109.9724,109.6703,109.6703,13971.0
2024-08-19 15:30:00,112.52,112.77,112.45,112.77,122378.0,109.6703,109.9139,109.602,109.9139,122378.0
2024-08-20 09:30:00,112.84,112.84,112.34,112.51,32089.0,109.9822,109.9822,109.4948,109.6605,32089.0
2024-08-20 10:00:00,112.55,112.65,112.37,112.48,7700.0,109.6995,109.797,109.5241,109.6313,7700.0
2024-08-20 10:30:00,112.53,112.64,112.48,112.55,18914.0,109.68,109.7872,109.6313,109.6995,18914.0
2024-08-20 11:00:00,112.46,112.49,112.19,112.25,13568.0,109.6118,109.641,109.3486,109.4071,13568.0
2024-08-20 11:30:00,112.24,112.44,112.16,112.44,6936.0,109.3973,109.5923,109.3194,109.5923,6936.0
2024-08-20 12:00:00,112.42,112.42,112.29,112.3,10780.0,109.5728,109.5728,109.4461,109.4558,10780.0
2024-08-20 12:30:00,112.28,112.39,112.24,112.35,7347.0,109.4363,109.5435,109.3973,109.5046,7347.0
2024-08-20 13:00:00,112.35,112.35,112.14,112.24,9857.0,109.5046,109.5046,109.2999,109.3973,9857.0
2024-08-20 13:30:00,112.23,112.25,112.18,112.21,11160.0,109.3876,109.4071,109.3389,109.3681,11160.0
2024-08-20 14:00:00,112.18,112.47,112.17,112.36,9051.0,109.3389,109.6215,109.3291,109.5143,9051.0
2024-08-20 14:30:00,112.36,112.51,112.34,112.47,11058.0,109.5143,109.6605,109.4948,109.6215,11058.0
2024-08-20 15:00:00,112.46,112.6,112.45,112.59,18080.0,109.6118,109.7482,109.602,109.7385,18080.0
2024-08-20 15:30:00,112.58,112.68,112.4,112.59,62136.0,109.7287,109.8262,109.5533,109.7385,62136.0
2024-08-21 09:30:00,112.58,113.0,112.55,112.94,28631.0,109.7287,110.1381,109.6995,110.0796,28631.0
2024-08-21 10:00:00,112.91,112.93,112.66,112.82,18210.0,110.0504,110.0699,109.8067,109.9627,18210.0
2024-08-21 10:30:00,112.89,113.07,112.63,112.73,18535.0,110.0309,110.2063,109.7775,109.8749,18535.0
2024-08-21 11:00:00,112.68,113.02,112.68,112.98,16254.0,109.8262,110.1576,109.8262,110.1186,16254.0
2024-08-21 11:30:00,112.97,113.1,112.92,112.99,22693.0,110.1089,110.2356,110.0601,110.1284,22693.0
2024-08-21 12:00:00,112.97,112.97,112.69,112.79,113499.0,110.1089,110.1089,109.836,109.9334,113499.0
2024-08-21 12:30:00,112.8,112.92,112.77,112.9,14642.0,109.9432,110.0601,109.9139,110.0406,14642.0
2024-08-21 13:00:00,112.87,112.95,112.83,112.95,12725.0,110.0114,110.0894,109.9724,110.0894,12725.0
2024-08-21 13:30:00,112.95,112.99,112.88,112.95,25579.0,110.0894,110.1284,110.0211,110.0894,25579.0
2024-08-21 14:00:00,112.96,113.21,112.94,113.14,31784.0,110.0991,110.3428,110.0796,110.2746,31784.0
2024-08-21 14:30:00,113.16,113.24,112.9,112.91,14862.0,110.294,110.372,110.0406,110.0504,14862.0
2024-08-21 15:00:00,112.91,112.91,112.74,112.74,17700.0,110.0504,110.0504,109.8847,109.8847,17700.0
2024-08-21 15:30:00,112.76,112.97,112.69,112.91,98973.0,109.9042,110.1089,109.836,110.0504,98973.0
2024-08-22 09:30:00,112.98,113.42,112.56,113.19,84806.0,110.1186,110.5475,109.7092,110.3233,84806.0
2024-08-22 10:00:00,113.1,113.25,112.79,113.13,50092.0,110.2356,110.3818,109.9334,110.2648,50092.0
2024-08-22 10:30:00,113.11,113.29,113.05,113.23,38534.0,110.2453,110.4208,110.1868,110.3623,38534.0
2024-08-22 11:00:00,113.25,113.25,112.58,112.58,26156.0,110.3818,110.3818,109.7287,109.7287,26156.0
2024-08-22 11:30:00,112.59,113.08,112.54,113.0,109568.0,109.7385,110.2161,109.6898,110.1381,109568.0
2024-08-22 12:00:00,113.0,113.16,113.0,113.13,18831.0,110.1381,110.294,110.1381,110.2648,18831.0
2024-08-22 12:30:00,113.11,113.18,113.0,113.05,15075.0,110.2453,110.3135,110.1381,110.1868,15075.0
2024-08-22 13:00:00,113.03,113.16,112.99,113.12,9917.0,110.1673,110.294,110.1284,110.2551,9917.0
2024-08-22 13:30:00,113.09,113.2,113.02,113.04,10041.0,110.2258,110.333,110.1576,110.1771,10041.0
2024-08-22 14:00:00,113.04,113.25,113.02,113.15,15279.0,110.1771,110.3818,110.1576,110.2843,15279.0
2024-08-22 14:30:00,113.14,113.25,113.13,113.18,17680.0,110.2746,110.3818,110.2648,110.3135,17680.0
2024-08-22 15:00:00,113.19,113.36,113.18,113.36,18578.0,110.3233,110.489,110.3135,110.489,18578.0
2024-08-22 15:30:00,113.35,113.51,113.24,113.35,113671.0,110.4792,110.6352,110.372,110.4792,113671.0
2024-08-23 09:30:00,113.95,114.97,113.9,114.95,46274.0,111.064,112.0582,111.0153,112.0387,46274.0
2024-08-23 10:00:00,114.98,116.05,114.96,115.96,78004.0,112.068,113.1109,112.0485,113.0231,78004.0
2024-08-23 10:30:00,115.99,116.16,115.77,115.86,85132.0,113.0524,113.2181,112.8379,112.9257,85132.0
2024-08-23 11:00:00,115.79,116.56,115.79,116.53,31649.0,112.8574,113.6079,112.8574,113.5787,31649.0
2024-08-23 11:30:00,116.52,116.55,115.94,116.01,32919.0,113.569,113.5982,113.0036,113.0719,32919.0
2024-08-23 12:00:00,116.04,116.04,115.56,115.56,11838.0,113.1011,113.1011,112.6333,112.6333,11838.0
2024-08-23 12:30:00,115.56,115.88,115.54,115.82,10426.0,112.6333,112.9452,112.6138,112.8867,10426.0
2024-08-23 13:00:00,115.86,115.99,115.86,115.97,12398.0,112.9257,113.0524,112.9257,113.0329,12398.0
2024-08-23 13:30:00,115.91,115.91,115.63,115.76,10939.0,112.9744,112.9744,112.7015,112.8282,10939.0
2024-08-23 14:00:00,115.77,115.79,115.57,115.64,25869.0,112.8379,112.8574,112.643,112.7112,25869.0
2024-08-23 14:30:00,115.61,115.74,115.56,115.69,37762.0,112.682,112.8087,112.6333,112.76,37762.0
2024-08-23 15:00:00,115.71,115.71,115.51,115.59,37512.0,112.7795,112.7795,112.5845,112.6625,37512.0
2024-08-23 15:30:00,115.58,115.83,115.48,115.5,271716.0,112.6528,112.8964,112.5553,112.5748,271716.0
2024-08-26 09:30:00,115.77,115.92,115.65,115.8,37302.0,112.8379,112.9841,112.721,112.8672,37302.0
2024-08-26 10:00:00,115.8,116.27,115.7,116.27,19987.0,112.8672,113.3253,112.7697,113.3253,19987.0
2024-08-26 10:30:00,116.28,116.3,115.91,115.94,26864.0,113.335,113.3545,112.9744,113.0036,26864.0
2024-08-26 11:00:00,115.93,115.93,115.62,115.63,17100.0,112.9939,112.9939,112.6917,112.7015,17100.0
2024-08-26 11:30:00,115.6,115.6,115.49,115.55,17329.0,112.6723,112.6723,112.565,112.6235,17329.0
2024-08-26 12:00:00,115.5,115.89,115.5,115.8,10742.0,112.5748,112.9549,112.5748,112.8672,10742.0
2024-08-26 12:30:00,115.82,115.9,115.8,115.89,8223.0,112.8867,112.9647,112.8672,112.9549,8223.0
2024-08-26 13:00:00,115.91,115.96,115.85,115.9,8494.0,112.9744,113.0231,112.9159,112.9647,8494.0
2024-08-26 13:30:00,115.88,115.88,115.64,115.81,11074.0,112.9452,112.9452,112.7112,112.8769,11074.0
2024-08-26 14:00:00,115.82,115.88,115.74,115.83,32163.0,112.8867,112.9452,112.8087,112.8964,32163.0
2024-08-26 14:30:00,115.81,115.86,115.76,115.8,14343.0,112.8769,112.9257,112.8282,112.8672,14343.0
2024-08-26 15:00:00,115.8,115.92,115.79,115.84,10812.0,112.8672,112.9841,112.8574,112.9062,10812.0
2024-08-26 15:30:00,115.83,115.85,115.68,115.68,81907.0,112.8964,112.9159,112.7502,112.7502,81907.0
2024-08-27 09:30:00,115.82,116.3,115.7,116.26,44028.0,112.8867,113.3545,112.7697,113.3155,44028.0
2024-08-27 10:00:00,116.26,116.36,116.05,116.26,24768.0,113.3155,113.413,113.1109,113.3155,24768.0
2024-08-27 10:30:00,116.26,116.48,116.26,116.42,28229.0,113.3155,113.53,113.3155,113.4715,28229.0
2024-08-27 11:00:00,116.42,116.64,116.4,116.41,34789.0,113.4715,113.6859,113.452,113.4617,34789.0
2024-08-27 11:30:00,116.38,116.38,116.21,116.31,21237.0,113.4325,113.4325,113.2668,113.3643,21237.0
2024-08-27 12:00:00,116.32,116.33,116.13,116.2,15553.0,113.374,113.3838,113.1888,113.2571,15553.0
2024-08-27 12:30:00,116.18,116.22,116.06,116.16,15767.0,113.2376,113.2765,113.1206,113.2181,15767.0
2024-08-27 13:00:00,116.17,116.34,116.16,116.3,17291.0,113.2278,113.3935,113.2181,113.3545,17291.0
2024-08-27 13:30:00,116.36,116.42,116.22,116.28,48799.0,113.413,113.4715,113.2765,113.335,48799.0
2024-08-27 14:00:00,116.29,116.44,116.27,116.32,16303.0,113.3448,113.491,113.3253,113.374,16303.0
2024-08-27 14:30:00,116.28,116.46,116.28,116.37,16026.0,113.335,113.5105,113.335,113.4228,16026.0
2024-08-27 15:00:00,116.36,116.47,116.27,116.46,21176.0,113.413,113.5202,113.3253,113.5105,21176.0
2024-08-27 15:30:00,116.45,116.46,116.23,116.36,127028.0,113.5007,113.5105,113.2863,113.413,127028.0
2024-08-28 09:30:00,117.37,119.16,116.9,119.16,153965.0,114.3974,116.1421,113.9393,116.1421,153965.0
2024-08-28 10:00:00,119.13,119.52,118.78,118.84,85342.0,116.1128,116.493,115.7717,115.8302,85342.0
2024-08-28 10:30:00,118.78,119.09,118.64,119.09,70523.0,115.7717,116.0739,115.6353,116.0739,70523.0
2024-08-28 11:00:00,119.09,119.44,118.98,119.06,52668.0,116.0739,116.415,115.9666,116.0446,52668.0
2024-08-28 11:30:00,119.0,119.39,118.96,119.22,37672.0,115.9861,116.3663,115.9472,116.2006,37672.0
2024-08-28 12:00:00,119.21,119.22,118.85,119.16,30235.0,116.1908,116.2006,115.8399,116.1421,30235.0
2024-08-28 12:30:00,119.14,119.68,119.14,119.65,57530.0,116.1226,116.6489,116.1226,116.6197,57530.0
2024-08-28 13:00:00,119.62,119.92,119.41,119.59,47974.0,116.5904,116.8828,116.3858,116.5612,47974.0
2024-08-28 13:30:00,119.56,119.66,119.25,119.31,33404.0,116.532,116.6294,116.2298,116.2883,33404.0
2024-08-28 14:00:00,119.33,119.33,118.69,118.69,48228.0,116.3078,116.3078,115.684,115.684,48228.0
2024-08-28 14:30:00,118.69,118.85,118.6,118.81,50157.0,115.684,115.8399,115.5963,115.801,50157.0
2024-08-28 15:00:00,118.8,118.83,118.48,118.83,54887.0,115.7912,115.8204,115.4793,115.8204,54887.0
2024-08-28 15:30:00,118.83,119.0,118.62,118.85,237205.0,115.8204,115.9861,115.6158,115.8399,237205.0
2024-08-29 09:30:00,119.42,119.88,119.17,119.86,60621.0,116.3955,116.8439,116.1518,116.8244,60621.0
2024-08-29 10:00:00,119.9,120.68,119.8,120.44,60992.0,116.8633,117.6236,116.7659,117.3897,60992.0
2024-08-29 10:30:00,120.44,120.44,120.17,120.39,14585.0,117.3897,117.3897,117.1265,117.3409,14585.0
2024-08-29 11:00:00,120.4,120.47,119.98,120.02,64213.0,117.3507,117.4189,116.9413,116.9803,64213.0
2024-08-29 11:30:00,120.05,120.24,119.83,120.18,24469.0,117.0095,117.1947,116.7951,117.1363,24469.0
2024-08-29 12:00:00,120.17,120.22,120.01,120.01,11580.0,117.1265,117.1752,116.9706,116.9706,11580.0
2024-08-29 12:30:00,120.01,120.01,119.74,119.82,14141.0,116.9706,116.9706,116.7074,116.7854,14141.0
2024-08-29 13:00:00,119.83,120.02,119.49,119.49,16509.0,116.7951,116.9803,116.4637,116.4637,16509.0
2024-08-29 13:30:00,119.49,119.74,119.48,119.74,18384.0,116.4637,116.7074,116.454,116.7074,18384.0
2024-08-29 14:00:00,119.72,119.73,119.51,119.52,20696.0,116.6879,116.6977,116.4832,116.493,20696.0
2024-08-29 14:30:00,119.51,119.51,119.25,119.47,35869.0,116.4832,116.4832,116.2298,116.4442,35869.0
2024-08-29 15:00:00,119.46,119.59,119.38,119.52,18865.0,116.4345,116.5612,116.3565,116.493,18865.0
2024-08-29 15:30:00,119.52,119.52,119.02,119.19,148814.0,116.493,116.493,116.0056,116.1713,148814.0
2024-08-30 09:30:00,119.22,119.82,119.15,119.64,28168.0,116.2006,116.7854,116.1323,116.6099,28168.0
2024-08-30 10:00:00,119.66,119.68,119.34,119.42,26728.0,116.6294,116.6489,116.3175,116.3955,26728.0
2024-08-30 10:30:00,119.42,119.81,119.42,119.74,11772.0,116.3955,116.7756,116.3955,116.7074,11772.0
2024-08-30 11:00:00,119.69,119.78,119.56,119.63,15117.0,116.6587,116.7464,116.532,116.6002,15117.0
2024-08-30 11:30:00,119.63,119.85,119.56,119.8,16287.0,116.6002,116.8146,116.532,116.7659,16287.0
2024-08-30 12:00:00,119.8,119.87,119.69,119.71,13967.0,116.7659,116.8341,116.6587,116.6782,13967.0
2024-08-30 12:30:00,119.71,119.84,119.53,119.81,40100.0,116.6782,116.8049,116.5027,116.7756,40100.0
2024-08-30 13:00:00,119.82,119.93,119.77,119.88,10160.0,116.7854,116.8926,116.7366,116.8439,10160.0
2024-08-30 13:30:00,119.89,119.93,119.79,119.84,16877.0,116.8536,116.8926,116.7561,116.8049,16877.0
2024-08-30 14:00:00,119.86,120.16,119.84,120.09,20264.0,116.8244,117.1168,116.8049,117.0485,20264.0
2024-08-30 14:30:00,120.07,120.16,120.04,120.15,16725.0,117.029,117.1168,116.9998,117.107,16725.0
2024-08-30 15:00:00,120.14,120.22,120.06,120.17,20128.0,117.0973,117.1752,117.0193,117.1265,20128.0
2024-08-30 15:30:00,120.18,121.12,120.09,120.81,220148.0,117.1363,118.0524,117.0485,117.7503,220148.0
2024-09-03 09:30:00,120.17,120.83,120.03,120.79,41221.0,117.1265,117.7698,116.9901,117.7308,41221.0
2024-09-03 10:00:00,120.76,120.78,120.16,120.3,31580.0,117.7016,117.7211,117.1168,117.2532,31580.0
2024-09-03 10:30:00,120.26,120.8,120.22,120.52,33727.0,117.2142,117.7406,117.1752,117.4676,33727.0
2024-09-03 11:00:00,120.56,121.14,120.56,121.09,39162.0,117.5066,118.0719,117.5066,118.0232,39162.0
2024-09-03 11:30:00,121.12,121.16,120.97,121.06,13119.0,118.0524,118.0914,117.9062,117.994,13119.0
2024-09-03 12:00:00,121.09,121.22,121.04,121.09,15335.0,118.0232,118.1499,117.9745,118.0232,15335.0
2024-09-03 12:30:00,121.08,121.09,120.84,121.01,11561.0,118.0135,118.0232,117.7795,117.9452,11561.0
2024-09-03 13:00:00,121.01,121.05,120.87,120.96,10988.0,117.9452,117.9842,117.8088,117.8965,10988.0
2024-09-03 13:30:00,120.96,120.97,120.8,120.82,25322.0,117.8965,117.9062,117.7406,117.76,25322.0
2024-09-03 14:00:00,120.82,120.95,120.73,120.93,12207.0,117.76,117.8868,117.6723,117.8673,12207.0
2024-09-03 14:30:00,120.94,120.96,120.82,120.88,6643.0,117.877,117.8965,117.76,117.8185,6643.0
2024-09-03 15:00:00,120.88,120.98,120.75,120.75,12153.0,117.8185,117.916,117.6918,117.6918,12153.0
2024-09-03 15:30:00,120.8,120.93,120.43,120.85,158225.0,117.7406,117.8673,117.3799,117.7893,158225.0
2024-09-04 09:30:00,120.68,121.3,120.37,121.06,24913.0,117.6236,118.2279,117.3214,117.994,24913.0
2024-09-04 10:00:00,120.95,121.49,120.78,121.49,23618.0,117.8868,118.4131,117.7211,118.4131,23618.0
2024-09-04 10:30:00,121.47,121.81,121.43,121.43,26013.0,118.3936,118.725,118.3546,118.3546,26013.0
2024-09-04 11:00:00,121.5,121.67,121.5,121.59,14623.0,118.4228,118.5885,118.4228,118.5105,14623.0
2024-09-04 11:30:00,121.53,121.71,121.47,121.61,10664.0,118.4521,118.6275,118.3936,118.53,10664.0
2024-09-04 12:00:00,121.61,121.62,121.33,121.34,46883.0,118.53,118.5398,118.2571,118.2669,46883.0
2024-09-04 12:30:00,121.39,121.72,121.38,121.7,33079.0,118.3156,118.6373,118.3059,118.6178,33079.0
2024-09-04 13:00:00,121.71,121.76,121.63,121.65,7376.0,118.6275,118.6762,118.5495,118.569,7376.0
2024-09-04 13:30:00,121.62,121.65,121.44,121.64,10068.0,118.5398,118.569,118.3643,118.5593,10068.0
2024-09-04 14:00:00,121.61,121.75,121.56,121.67,25466.0,118.53,118.6665,118.4813,118.5885,25466.0
2024-09-04 14:30:00,121.65,121.78,121.61,121.73,11292.0,118.569,118.6957,118.53,118.647,11292.0
2024-09-04 15:00:00,121.73,121.83,121.61,121.8,17297.0,118.647,118.7445,118.53,118.7152,17297.0
2024-09-04 15:30:00,121.79,122.28,121.69,122.09,155374.0,118.7055,119.1831,118.608,118.9979,155374.0
2024-09-05 09:30:00,122.51,122.91,122.05,122.11,30807.0,119.4072,119.7971,118.9589,119.0174,30807.0
2024-09-05 10:00:00,122.07,122.33,121.9,122.24,22083.0,118.9784,119.2318,118.8127,119.1441,22083.0
2024-09-05 10:30:00,122.25,122.28,121.71,121.82,28576.0,119.1538,119.1831,118.6275,118.7347,28576.0
2024-09-05 11:00:00,121.81,121.81,121.45,121.56,42524.0,118.725,118.725,118.3741,118.4813,42524.0
2024-09-05 11:30:00,121.56,121.61,121.18,121.26,21120.0,118.4813,118.53,118.1109,118.1889,21120.0
2024-09-05 12:00:00,121.24,121.36,121.11,121.25,8888.0,118.1694,118.2864,118.0427,118.1792,8888.0
2024-09-05 12:30:00,121.18,121.34,121.14,121.31,9568.0,118.1109,118.2669,118.0719,118.2376,9568.0
2024-09-05 13:00:00,121.3,121.33,121.17,121.23,8578.0,118.2279,118.2571,118.1012,118.1597,8578.0
2024-09-05 13:30:00,121.18,121.56,121.18,121.51,11596.0,118.1109,118.4813,118.1109,118.4326,11596.0
2024-09-05 14:00:00,121.54,121.65,121.47,121.49,7771.0,118.4618,118.569,118.3936,118.4131,7771.0
2024-09-05 14:30:00,121.46,121.66,121.45,121.54,8351.0,118.3838,118.5788,118.3741,118.4618,8351.0
2024-09-05 15:00:00,121.52,121.77,121.51,121.76,10326.0,118.4423,118.686,118.4326,118.6762,10326.0
2024-09-05 15:30:00,121.73,121.85,121.43,121.49,75985.0,118.647,118.764,118.3546,118.4131,75985.0
2024-09-06 09:30:00,121.84,122.31,121.7,122.02,51757.0,118.7542,119.2123,118.6178,118.9297,51757.0
2024-09-06 10:00:00,121.97,122.07,121.28,121.28,18485.0,118.8809,118.9784,118.2084,118.2084,18485.0
2024-09-06 10:30:00,121.33,121.35,120.24,120.26,21612.0,118.2571,118.2766,117.1947,117.2142,21612.0
2024-09-06 11:00:00,120.34,120.93,119.99,120.05,36812.0,117.2922,117.8673,116.9511,117.0095,36812.0
2024-09-06 11:30:00,120.05,120.45,119.94,120.33,44232.0,117.0095,117.3994,116.9023,117.2825,44232.0
2024-09-06 12:00:00,120.33,120.47,119.99,120.11,40448.0,117.2825,117.4189,116.9511,117.068,40448.0
2024-09-06 12:30:00,120.14,120.28,119.95,120.28,17757.0,117.0973,117.2337,116.9121,117.2337,17757.0
2024-09-06 13:00:00,120.19,120.73,120.16,120.63,15885.0,117.146,117.6723,117.1168,117.5749,15885.0
2024-09-06 13:30:00,120.56,120.71,120.41,120.71,16808.0,117.5066,117.6528,117.3604,117.6528,16808.0
2024-09-06 14:00:00,120.72,120.72,120.52,120.59,16707.0,117.6626,117.6626,117.4676,117.5359,16707.0
2024-09-06 14:30:00,120.59,120.78,120.54,120.68,23628.0,117.5359,117.7211,117.4871,117.6236,23628.0
2024-09-06 15:00:00,120.68,121.15,120.66,121.01,21108.0,117.6236,118.0817,117.6041,117.9452,21108.0
2024-09-06 15:30:00,121.01,121.12,120.84,120.97,122849.0,117.9452,118.0524,117.7795,117.9062,122849.0
2024-09-09 09:30:00,121.36,122.28,121.27,122.28,39519.0,118.2864,119.1831,118.1987,119.1831,39519.0
2024-09-09 10:00:00,122.3,122.76,122.19,122.41,17280.0,119.2026,119.6509,119.0953,119.3098,17280.0
2024-09-09 10:30:00,122.42,122.63,122.35,122.38,22691.0,119.3195,119.5242,119.2513,119.2805,22691.0
2024-09-09 11:00:00,122.36,122.63,122.33,122.6,16227.0,119.261,119.5242,119.2318,119.495,16227.0
2024-09-09 11:30:00,122.61,122.75,122.56,122.74,8198.0,119.5047,119.6412,119.456,119.6314,8198.0
2024-09-09 12:00:00,122.74,123.14,122.73,123.13,19426.0,119.6314,120.0213,119.6217,120.0115,19426.0
2024-09-09 12:30:00,123.09,123.19,123.07,123.19,13180.0,119.9726,120.07,119.9531,120.07,13180.0
2024-09-09 13:00:00,123.18,123.19,122.81,122.92,74526.0,120.0603,120.07,119.6996,119.8069,74526.0
2024-09-09 13:30:00,122.91,122.99,122.59,122.61,16312.0,119.7971,119.8751,119.4852,119.5047,16312.0
2024-09-09 14:00:00,122.63,122.7,122.55,122.69,33112.0,119.5242,119.5924,119.4462,119.5827,33112.0
2024-09-09 14:30:00,122.7,122.89,122.6,122.88,28153.0,119.5924,119.7776,119.495,119.7679,28153.0
2024-09-09 15:00:00,122.88,122.9,122.65,122.85,31072.0,119.7679,119.7874,119.5437,119.7386,31072.0
2024-09-09 15:30:00,122.87,123.09,122.77,122.98,153222.0,119.7581,119.9726,119.6607,119.8653,153222.0
2024-09-10 09:30:00,122.7,122.81,122.16,122.4,62517.0,119.5924,119.6996,119.0661,119.3,62517.0
2024-09-10 10:00:00,122.39,122.39,121.5,121.67,82060.0,119.2903,119.2903,118.4228,118.5885,82060.0
2024-09-10 10:30:00,121.64,121.79,121.43,121.65,36313.0,118.5593,118.7055,118.3546,118.569,36313.0
2024-09-10 11:00:00,121.67,121.95,121.65,121.8,24892.0,118.5885,118.8614,118.569,118.7152,24892.0
2024-09-10 11:30:00,121.78,121.78,121.23,121.23,17861.0,118.6957,118.6957,118.1597,118.1597,17861.0
2024-09-10 12:00:00,121.19,121.3,121.06,121.17,20169.0,118.1207,118.2279,117.994,118.1012,20169.0
2024-09-10 12:30:00,121.15,121.38,121.15,121.23,19667.0,118.0817,118.3059,118.0817,118.1597,19667.0
2024-09-10 13:00:00,121.22,121.59,121.2,121.41,16463.0,118.1499,118.5105,118.1304,118.3351,16463.0
2024-09-10 13:30:00,121.44,121.67,121.44,121.61,11660.0,118.3643,118.5885,118.3643,118.53,11660.0
2024-09-10 14:00:00,121.58,121.7,121.56,121.65,12587.0,118.5008,118.6178,118.4813,118.569,12587.0
2024-09-10 14:30:00,121.68,122.02,121.67,122.02,10117.0,118.5983,118.9297,118.5885,118.9297,10117.0
2024-09-10 15:00:00,122.03,122.19,121.97,122.18,19841.0,118.9394,119.0953,118.8809,119.0856,19841.0
2024-09-10 15:30:00,122.18,122.37,122.02,122.3,108758.0,119.0856,119.2708,118.9297,119.2026,108758.0
2024-09-11 09:30:00,121.85,122.08,121.42,121.49,23424.0,118.764,118.9881,118.3449,118.4131,23424.0
2024-09-11 10:00:00,121.45,121.45,121.09,121.14,29325.0,118.3741,118.3741,118.0232,118.0719,29325.0
2024-09-11 10:30:00,121.11,121.11,120.79,121.04,34747.0,118.0427,118.0427,117.7308,117.9745,34747.0
2024-09-11 11:00:00,121.06,121.33,121.06,121.33,11726.0,117.994,118.2571,117.994,118.2571,11726.0
2024-09-11 11:30:00,121.36,121.85,121.36,121.83,15530.0,118.2864,118.764,118.2864,118.7445,15530.0
2024-09-11 12:00:00,121.78,122.06,121.74,121.86,10912.0,118.6957,118.9686,118.6567,118.7737,10912.0
2024-09-11 12:30:00,121.86,122.01,121.83,121.91,11461.0,118.7737,118.9199,118.7445,118.8224,11461.0
2024-09-11 13:00:00,121.96,122.15,121.95,122.13,5364.0,118.8712,119.0564,118.8614,119.0369,5364.0
2024-09-11 13:30:00,122.14,122.5,122.12,122.32,19124.0,119.0466,119.3975,119.0271,119.2221,19124.0
2024-09-11 14:00:00,122.31,122.46,122.29,122.46,5525.0,119.2123,119.3585,119.1928,119.3585,5525.0
2024-09-11 14:30:00,122.45,122.73,122.45,122.56,13683.0,119.3488,119.6217,119.3488,119.456,13683.0
2024-09-11 15:00:00,122.53,122.86,122.53,122.84,14823.0,119.4267,119.7484,119.4267,119.7289,14823.0
2024-09-11 15:30:00,122.82,123.54,122.75,123.28,150062.0,119.7094,120.4112,119.6412,120.1577,150062.0
2024-09-12 09:30:00,123.2,123.7,123.01,123.11,28451.0,120.0798,120.5671,119.8946,119.992,28451.0
2024-09-12 10:00:00,123.03,123.42,122.98,123.17,14435.0,119.9141,120.2942,119.8653,120.0505,14435.0
2024-09-12 10:30:00,123.17,123.32,123.07,123.15,17214.0,120.0505,120.1967,119.9531,120.031,17214.0
2024-09-12 11:00:00,123.05,123.28,123.04,123.22,13025.0,119.9336,120.1577,119.9238,120.0993,13025.0
2024-09-12 11:30:00,123.21,123.43,123.21,123.26,8158.0,120.0895,120.3039,120.0895,120.1383,8158.0
2024-09-12 12:00:00,123.21,123.28,123.11,123.22,5601.0,120.0895,120.1577,119.992,120.0993,5601.0
2024-09-12 12:30:00,123.22,123.68,123.22,123.65,12986.0,120.0993,120.5476,120.0993,120.5184,12986.0
2024-09-12 13:00:00,123.64,123.75,123.48,123.59,17937.0,120.5086,120.6158,120.3527,120.4599,17937.0
2024-09-12 13:30:00,123.61,123.77,123.59,123.73,20270.0,120.4794,120.6353,120.4599,120.5963,20270.0
2024-09-12 14:00:00,123.71,123.79,123.53,123.78,14423.0,120.5769,120.6548,120.4014,120.6451,14423.0
2024-09-12 14:30:00,123.77,123.82,123.44,123.58,18048.0,120.6353,120.6841,120.3137,120.4501,18048.0
2024-09-12 15:00:00,123.56,123.68,123.56,123.65,25793.0,120.4307,120.5476,120.4307,120.5184,25793.0
2024-09-12 15:30:00,123.65,124.0,123.65,123.99,93232.0,120.5184,120.8595,120.5184,120.8498,93232.0
2024-09-13 09:30:00,124.31,124.31,123.92,124.04,33732.0,121.1617,121.1617,120.7815,120.8985,33732.0
2024-09-13 10:00:00,124.14,124.14,123.89,124.01,15157.0,120.996,120.996,120.7523,120.8693,15157.0
2024-09-13 10:30:00,124.02,124.05,123.8,123.96,26257.0,120.879,120.9082,120.6646,120.8205,26257.0
2024-09-13 11:00:00,123.97,123.99,123.85,123.87,15921.0,120.8303,120.8498,120.7133,120.7328,15921.0
2024-09-13 11:30:00,123.87,123.95,123.84,123.93,17184.0,120.7328,120.8108,120.7036,120.7913,17184.0
2024-09-13 12:00:00,123.91,123.94,123.48,123.48,13638.0,120.7718,120.801,120.3527,120.3527,13638.0
2024-09-13 12:30:00,123.47,123.52,123.39,123.39,11712.0,120.3429,120.3917,120.265,120.265,11712.0
2024-09-13 13:00:00,123.38,123.7,123.37,123.7,9585.0,120.2552,120.5671,120.2455,120.5671,9585.0
2024-09-13 13:30:00,123.73,123.76,123.5,123.51,19214.0,120.5963,120.6256,120.3722,120.3819,19214.0
2024-09-13 14:00:00,123.51,123.75,123.41,123.69,13447.0,120.3819,120.6158,120.2845,120.5574,13447.0
2024-09-13 14:30:00,123.69,123.8,123.55,123.55,8951.0,120.5574,120.6646,120.4209,120.4209,8951.0
2024-09-13 15:00:00,123.56,123.75,123.46,123.71,20396.0,120.4307,120.6158,120.3332,120.5769,20396.0
2024-09-13 15:30:00,123.71,123.81,123.56,123.64,112642.0,120.5769,120.6743,120.4307,120.5086,112642.0
2024-09-16 09:30:00,124.0,124.46,123.53,123.72,31995.0,120.8595,121.3079,120.4014,120.5866,31995.0
2024-09-16 10:00:00,123.72,123.86,123.35,123.41,23152.0,120.5866,120.7231,120.226,120.2845,23152.0
2024-09-16 10:30:00,123.35,123.4,123.21,123.3,13371.0,120.226,120.2747,120.0895,120.1772,13371.0
2024-09-16 11:00:00,123.27,123.41,122.85,122.89,9329.0,120.148,120.2845,119.7386,119.7776,9329.0
2024-09-16 11:30:00,122.94,123.07,122.94,123.0,13935.0,119.8264,119.9531,119.8264,119.8848,13935.0
2024-09-16 12:00:00,122.98,123.18,122.91,123.18,7708.0,119.8653,120.0603,119.7971,120.0603,7708.0
2024-09-16 12:30:00,123.23,123.23,123.03,123.1,10096.0,120.109,120.109,119.9141,119.9823,10096.0
2024-09-16 13:00:00,123.09,123.2,123.08,123.12,12686.0,119.9726,120.0798,119.9628,120.0018,12686.0
2024-09-16 13:30:00,123.1,123.19,123.02,123.19,7012.0,119.9823,120.07,119.9043,120.07,7012.0
2024-09-16 14:00:00,123.18,123.32,123.18,123.27,9072.0,120.0603,120.1967,120.0603,120.148,9072.0
2024-09-16 14:30:00,123.28,123.43,123.28,123.42,17202.0,120.1577,120.3039,120.1577,120.2942,17202.0
2024-09-16 15:00:00,123.4,123.43,123.24,123.41,11843.0,120.2747,120.3039,120.1188,120.2845,11843.0
2024-09-16 15:30:00,123.41,123.47,123.16,123.36,103592.0,120.2845,120.3429,120.0408,120.2357,103592.0
2024-09-17 09:30:00,123.48,123.53,122.66,122.68,33309.0,120.3527,120.4014,119.5534,119.5729,33309.0
2024-09-17 10:00:00,122.68,123.06,122.56,122.92,13703.0,119.5729,119.9433,119.456,119.8069,13703.0
2024-09-17 10:30:00,122.89,122.95,122.62,122.74,16618.0,119.7776,119.8361,119.5145,119.6314,16618.0
2024-09-17 11:00:00,122.88,122.96,122.79,122.9,11331.0,119.7679,119.8458,119.6802,119.7874,11331.0
2024-09-17 11:30:00,122.9,122.97,122.8,122.82,13685.0,119.7874,119.8556,119.6899,119.7094,13685.0
2024-09-17 12:00:00,122.86,122.86,122.48,122.55,21095.0,119.7484,119.7484,119.378,119.4462,21095.0
2024-09-17 12:30:00,122.54,122.54,122.29,122.39,20533.0,119.4365,119.4365,119.1928,119.2903,20533.0
2024-09-17 13:00:00,122.43,122.63,122.28,122.59,11700.0,119.3293,119.5242,119.1831,119.4852,11700.0
2024-09-17 13:30:00,122.55,122.73,122.46,122.61,12255.0,119.4462,119.6217,119.3585,119.5047,12255.0
2024-09-17 14:00:00,122.6,122.76,122.59,122.65,9015.0,119.495,119.6509,119.4852,119.5437,9015.0
2024-09-17 14:30:00,122.62,122.87,122.62,122.87,14847.0,119.5145,119.7581,119.5145,119.7581,14847.0
2024-09-17 15:00:00,122.87,122.96,122.8,122.9,18629.0,119.7581,119.8458,119.6899,119.7874,18629.0
2024-09-17 15:30:00,122.89,122.89,122.61,122.86,103533.0,119.7776,119.7776,119.5047,119.7484,103533.0
2024-09-18 09:30:00,122.78,122.78,122.12,122.31,29120.0,119.6704,119.6704,119.0271,119.2123,29120.0
2024-09-18 10:00:00,122.36,122.48,122.15,122.36,19914.0,119.261,119.378,119.0564,119.261,19914.0
2024-09-18 10:30:00,122.34,122.34,122.11,122.2,10743.0,119.2416,119.2416,119.0174,119.1051,10743.0
2024-09-18 11:00:00,122.22,122.47,122.22,122.36,53790.0,119.1246,119.3683,119.1246,119.261,53790.0
2024-09-18 11:30:00,122.4,122.42,122.14,122.15,12756.0,119.3,119.3195,119.0466,119.0564,12756.0
2024-09-18 12:00:00,122.15,122.44,122.05,122.41,7971.0,119.0564,119.339,118.9589,119.3098,7971.0
2024-09-18 12:30:00,122.37,122.79,122.35,122.76,14397.0,119.2708,119.6802,119.2513,119.6509,14397.0
2024-09-18 13:00:00,122.78,123.16,122.78,123.15,12021.0,119.6704,120.0408,119.6704,120.031,12021.0
2024-09-18 13:30:00,123.16,123.29,122.81,122.87,6728.0,120.0408,120.1675,119.6996,119.7581,6728.0
2024-09-18 14:00:00,122.73,123.72,122.73,123.08,62429.0,119.6217,120.5866,119.6217,119.9628,62429.0
2024-09-18 14:30:00,123.1,123.45,122.92,123.03,48756.0,119.9823,120.3234,119.8069,119.9141,48756.0
2024-09-18 15:00:00,122.93,123.41,122.73,123.32,33676.0,119.8166,120.2845,119.6217,120.1967,33676.0
2024-09-18 15:30:00,123.36,123.39,122.43,122.56,70886.0,120.2357,120.265,119.3293,119.456,70886.0
2024-09-19 09:30:00,123.6,124.0,122.2,122.76,39592.0,120.4696,120.8595,119.1051,119.6509,39592.0
2024-09-19 10:00:00,122.72,122.76,122.3,122.74,19424.0,119.6119,119.6509,119.2026,119.6314,19424.0
2024-09-19 10:30:00,122.76,122.89,122.6,122.84,21733.0,119.6509,119.7776,119.495,119.7289,21733.0
2024-09-19 11:00:00,122.84,122.98,122.66,122.98,20200.0,119.7289,119.8653,119.5534,119.8653,20200.0
2024-09-19 11:30:00,122.96,123.15,122.93,122.96,11678.0,119.8458,120.031,119.8166,119.8458,11678.0
2024-09-19 12:00:00,122.98,123.1,122.96,123.08,10146.0,119.8653,119.9823,119.8458,119.9628,10146.0
2024-09-19 12:30:00,123.06,123.12,122.95,123.02,9782.0,119.9433,120.0018,119.8361,119.9043,9782.0
2024-09-19 13:00:00,123.02,123.1,122.95,123.05,5561.0,119.9043,119.9823,119.8361,119.9336,5561.0
2024-09-19 13:30:00,123.07,123.21,123.0,123.03,12752.0,119.9531,120.0895,119.8848,119.9141,12752.0
2024-09-19 14:00:00,123.04,123.18,122.97,123.17,13403.0,119.9238,120.0603,119.8556,120.0505,13403.0
2024-09-19 14:30:00,123.16,123.16,122.91,123.03,23378.0,120.0408,120.0408,119.7971,119.9141,23378.0
2024-09-19 15:00:00,123.0,123.05,122.82,122.83,24349.0,119.8848,119.9336,119.7094,119.7191,24349.0
2024-09-19 15:30:00,122.81,123.13,122.77,123.05,105420.0,119.6996,120.0115,119.6607,119.9336,105420.0
2024-09-20 09:30:00,123.2,123.2,122.45,122.81,21307.0,120.0798,120.0798,119.3488,119.6996,21307.0
2024-09-20 10:00:00,122.67,122.74,122.33,122.34,20398.0,119.5632,119.6314,119.2318,119.2416,20398.0
2024-09-20 10:30:00,122.4,122.42,122.07,122.1,19041.0,119.3,119.3195,118.9784,119.0076,19041.0
2024-09-20 11:00:00,122.05,122.09,121.7,121.73,14473.0,118.9589,118.9979,118.6178,118.647,14473.0
2024-09-20 11:30:00,121.76,122.14,121.67,122.06,18684.0,118.6762,119.0466,118.5885,118.9686,18684.0
2024-09-20 12:00:00,122.05,122.36,121.92,122.36,17140.0,118.9589,119.261,118.8322,119.261,17140.0
2024-09-20 12:30:00,122.38,122.76,122.25,122.74,6752.0,119.2805,119.6509,119.1538,119.6314,6752.0
2024-09-20 13:00:00,122.77,122.77,122.36,122.43,14239.0,119.6607,119.6607,119.261,119.3293,14239.0
2024-09-20 13:30:00,122.42,122.58,122.41,122.47,7941.0,119.3195,119.4755,119.3098,119.3683,7941.0
2024-09-20 14:00:00,122.48,122.49,122.32,122.39,8872.0,119.378,119.3878,119.2221,119.2903,8872.0
2024-09-20 14:30:00,122.37,122.65,122.37,122.63,12615.0,119.2708,119.5437,119.2708,119.5242,12615.0
2024-09-20 15:00:00,122.59,122.63,122.38,122.4,25419.0,119.4852,119.5242,119.2805,119.3,25419.0
2024-09-20 15:30:00,122.4,122.45,121.73,121.85,150504.0,119.3,119.3488,118.647,118.764,150504.0
2024-09-23 09:30:00,122.19,122.51,121.9,122.47,37771.0,119.0953,119.4072,118.8127,119.3683,37771.0
2024-09-23 10:00:00,122.49,122.71,122.4,122.4,15960.0,119.3878,119.6022,119.3,119.3,15960.0
2024-09-23 10:30:00,122.38,122.38,122.04,122.04,10160.0,119.2805,119.2805,118.9491,118.9491,10160.0
2024-09-23 11:00:00,122.03,122.23,121.85,122.23,14607.0,118.9394,119.1343,118.764,119.1343,14607.0
2024-09-23 11:30:00,122.25,122.4,122.14,122.2,8470.0,119.1538,119.3,119.0466,119.1051,8470.0
2024-09-23 12:00:00,122.19,122.25,121.91,121.91,11386.0,119.0953,119.1538,118.8224,118.8224,11386.0
2024-09-23 12:30:00,121.91,122.1,121.83,122.09,16375.0,118.8224,119.0076,118.7445,118.9979,16375.0
2024-09-23 13:00:00,122.08,122.31,122.04,122.29,14425.0,118.9881,119.2123,118.9491,119.1928,14425.0
2024-09-23 13:30:00,122.32,122.47,122.31,122.47,13800.0,119.2221,119.3683,119.2123,119.3683,13800.0
2024-09-23 14:00:00,122.49,122.77,122.49,122.77,20030.0,119.3878,119.6607,119.3878,119.6607,20030.0
2024-09-23 14:30:00,122.77,122.82,122.68,122.72,18904.0,119.6607,119.7094,119.5729,119.6119,18904.0
2024-09-23 15:00:00,122.65,122.71,122.6,122.62,17126.0,119.5437,119.6022,119.495,119.5145,17126.0
2024-09-23 15:30:00,122.64,123.28,122.63,123.15,145400.0,119.534,120.1577,119.5242,120.031,145400.0
2024-09-24 09:30:00,123.37,123.53,122.86,123.25,21010.0,120.2455,120.4014,119.7484,120.1285,21010.0
2024-09-24 10:00:00,123.2,123.53,123.11,123.37,12516.0,120.0798,120.4014,119.992,120.2455,12516.0
2024-09-24 10:30:00,123.43,123.47,123.14,123.21,10265.0,120.3039,120.3429,120.0213,120.0895,10265.0
2024-09-24 11:00:00,123.19,123.31,123.05,123.31,12892.0,120.07,120.187,119.9336,120.187,12892.0
2024-09-24 11:30:00,123.34,123.36,123.22,123.34,4926.0,120.2162,120.2357,120.0993,120.2162,4926.0
2024-09-24 12:00:00,123.37,123.55,123.3,123.5,17757.0,120.2455,120.4209,120.1772,120.3722,17757.0
2024-09-24 12:30:00,123.5,123.73,123.49,123.71,9842.0,120.3722,120.5963,120.3624,120.5769,9842.0
2024-09-24 13:00:00,123.67,123.96,123.66,123.77,11218.0,120.5379,120.8205,120.5281,120.6353,11218.0
2024-09-24 13:30:00,123.75,123.75,123.49,123.6,9680.0,120.6158,120.6158,120.3624,120.4696,9680.0
2024-09-24 14:00:00,123.62,123.75,123.55,123.71,12227.0,120.4891,120.6158,120.4209,120.5769,12227.0
2024-09-24 14:30:00,123.73,123.87,123.62,123.63,12851.0,120.5963,120.7328,120.4891,120.4989,12851.0
2024-09-24 15:00:00,123.59,123.69,123.57,123.65,10190.0,120.4599,120.5574,120.4404,120.5184,10190.0
2024-09-24 15:30:00,123.62,123.89,123.61,123.65,100497.0,120.4891,120.7523,120.4794,120.5184,100497.0
2024-09-25 09:30:00,123.66,123.8,123.37,123.51,24797.0,120.5281,120.6646,120.2455,120.3819,24797.0
2024-09-25 10:00:00,123.54,123.74,123.5,123.7,13455.0,120.4112,120.6061,120.3722,120.5671,13455.0
2024-09-25 10:30:00,123.71,123.77,123.52,123.61,11716.0,120.5769,120.6353,120.3917,120.4794,11716.0
2024-09-25 11:00:00,123.59,123.63,123.22,123.37,21342.0,120.4599,120.4989,120.0993,120.2455,21342.0
2024-09-25 11:30:00,123.39,123.52,123.38,123.47,8402.0,120.265,120.3917,120.2552,120.3429,8402.0
2024-09-25 12:00:00,123.47,123.53,123.38,123.4,6136.0,120.3429,120.4014,120.2552,120.2747,6136.0
2024-09-25 12:30:00,123.38,123.46,123.21,123.21,9599.0,120.2552,120.3332,120.0895,120.0895,9599.0
2024-09-25 13:00:00,123.21,123.36,123.15,123.25,9316.0,120.0895,120.2357,120.031,120.1285,9316.0
2024-09-25 13:30:00,123.24,123.53,123.23,123.5,10454.0,120.1188,120.4014,120.109,120.3722,10454.0
2024-09-25 14:00:00,123.5,123.56,123.4,123.56,10207.0,120.3722,120.4307,120.2747,120.4307,10207.0
2024-09-25 14:30:00,123.58,123.58,123.42,123.43,18204.0,120.4501,120.4501,120.2942,120.3039,18204.0
2024-09-25 15:00:00,123.43,123.49,123.4,123.48,14638.0,120.3039,120.3624,120.2747,120.3527,14638.0
2024-09-25 15:30:00,123.48,123.86,123.46,123.59,132148.0,120.3527,120.7231,120.3332,120.4599,132148.0
2024-09-26 09:30:00,124.0,124.56,123.72,124.53,45928.0,120.8595,121.4053,120.5866,121.3761,45928.0
2024-09-26 10:00:00,124.6,124.78,124.33,124.34,23896.0,121.4443,121.6198,121.1812,121.1909,23896.0
2024-09-26 10:30:00,124.34,124.53,124.21,124.53,30550.0,121.1909,121.3761,121.0642,121.3761,30550.0
2024-09-26 11:00:00,124.5,124.6,124.3,124.57,26303.0,121.3468,121.4443,121.1519,121.4151,26303.0
2024-09-26 11:30:00,124.56,124.82,124.54,124.72,16524.0,121.4053,121.6587,121.3858,121.5613,16524.0
2024-09-26 12:00:00,124.7,124.71,124.42,124.59,16601.0,121.5418,121.5515,121.2689,121.4346,16601.0
2024-09-26 12:30:00,124.57,124.63,124.47,124.61,15816.0,121.4151,121.4736,121.3176,121.4541,15816.0
2024-09-26 13:00:00,124.59,124.69,124.47,124.65,14690.0,121.4346,121.532,121.3176,121.493,14690.0
2024-09-26 13:30:00,124.67,124.69,124.4,124.55,158159.0,121.5125,121.532,121.2494,121.3956,158159.0
2024-09-26 14:00:00,124.5,124.5,124.34,124.37,26046.0,121.3468,121.3468,121.1909,121.2201,26046.0
2024-09-26 14:30:00,124.36,124.58,124.3,124.53,22488.0,121.2104,121.4248,121.1519,121.3761,22488.0
2024-09-26 15:00:00,124.56,124.65,124.55,124.61,14104.0,121.4053,121.493,121.3956,121.4541,14104.0
2024-09-26 15:30:00,124.61,124.61,124.4,124.54,103207.0,121.4541,121.4541,121.2494,121.3858,103207.0
2024-09-27 09:30:00,124.67,124.86,124.26,124.41,27400.0,121.5125,121.6977,121.1129,121.2591,27400.0
2024-09-27 10:00:00,124.27,124.69,124.26,124.56,17056.0,121.1227,121.532,121.1129,121.4053,17056.0
2024-09-27 10:30:00,124.53,124.67,124.35,124.35,23715.0,121.3761,121.5125,121.2006,121.2006,23715.0
2024-09-27 11:00:00,124.35,124.7,124.35,124.7,13090.0,121.2006,121.5418,121.2006,121.5418,13090.0
2024-09-27 11:30:00,124.68,124.7,124.5,124.52,11827.0,121.5223,121.5418,121.3468,121.3663,11827.0
2024-09-27 12:00:00,124.49,124.66,124.43,124.59,29407.0,121.3371,121.5028,121.2786,121.4346,29407.0
2024-09-27 12:30:00,124.61,124.67,124.22,124.24,66593.0,121.4541,121.5125,121.0739,121.0934,66593.0
2024-09-27 13:00:00,124.3,124.32,123.95,124.16,16074.0,121.1519,121.1714,120.8108,121.0155,16074.0
2024-09-27 13:30:00,124.17,124.26,124.11,124.26,16540.0,121.0252,121.1129,120.9667,121.1129,16540.0
2024-09-27 14:00:00,124.27,124.64,124.27,124.54,239478.0,121.1227,121.4833,121.1227,121.3858,239478.0
2024-09-27 14:30:00,124.54,124.77,124.41,124.74,27961.0,121.3858,121.61,121.2591,121.5808,27961.0
2024-09-27 15:00:00,124.73,124.79,124.65,124.76,43825.0,121.571,121.6295,121.493,121.6003,43825.0
2024-09-27 15:30:00,124.78,124.84,124.09,124.23,92305.0,121.6198,121.6782,120.9472,121.0837,92305.0
2024-09-30 09:30:00,124.1,124.5,123.99,124.29,18305.0,120.957,121.3468,120.8498,121.1422,18305.0
2024-09-30 10:00:00,124.22,124.44,124.17,124.17,5271.0,121.0739,121.2884,121.0252,121.0252,5271.0
2024-09-30 10:30:00,124.27,124.57,124.27,124.4,4969.0,121.1227,121.4151,121.1227,121.2494,4969.0
2024-09-30 11:00:00,124.38,124.66,124.38,124.48,5596.0,121.2299,121.5028,121.2299,121.3274,5596.0
2024-09-30 11:30:00,124.6,124.6,124.22,124.33,11217.0,121.4443,121.4443,121.0739,121.1812,11217.0
2024-09-30 12:00:00,124.29,124.37,124.26,124.37,4024.0,121.1422,121.2201,121.1129,121.2201,4024.0
2024-09-30 12:30:00,124.37,124.43,124.34,124.43,3114.0,121.2201,121.2786,121.1909,121.2786,3114.0
2024-09-30 13:00:00,124.43,124.54,124.42,124.42,3173.0,121.2786,121.3858,121.2689,121.2689,3173.0
2024-09-30 13:30:00,124.43,124.45,124.28,124.31,5434.0,121.2786,121.2981,121.1324,121.1617,5434.0
2024-09-30 14:00:00,124.26,124.29,123.93,124.08,20564.0,121.1129,121.1422,120.7913,120.9375,20564.0
2024-09-30 14:30:00,124.04,124.53,124.0,124.39,17745.0,120.8985,121.3761,120.8595,121.2396,17745.0
2024-09-30 15:00:00,124.38,124.76,124.29,124.73,22810.0,121.2299,121.6003,121.1422,121.571,22810.0
2024-09-30 15:30:00,124.73,125.11,124.31,124.72,142197.0,121.571,121.9414,121.1617,121.5613,142197.0
2024-10-01 09:30:00,124.86,125.28,123.81,123.81,26215.0,121.6977,122.1071,120.6743,120.6743,26215.0
2024-10-01 10:00:00,123.76,123.94,123.39,123.71,19193.0,120.6256,120.801,120.265,120.5769,19193.0
2024-10-01 10:30:00,123.8,124.08,123.61,123.81,25211.0,120.6646,120.9375,120.4794,120.6743,25211.0
2024-10-01 11:00:00,123.87,123.91,123.35,123.9,12369.0,120.7328,120.7718,120.226,120.762,12369.0
2024-10-01 11:30:00,124.0,124.15,123.87,123.92,8945.0,120.8595,121.0057,120.7328,120.7815,8945.0
2024-10-01 12:00:00,123.85,123.99,123.77,123.78,12500.0,120.7133,120.8498,120.6353,120.6451,12500.0
2024-10-01 12:30:00,123.78,123.8,123.44,123.5,13581.0,120.6451,120.6646,120.3137,120.3722,13581.0
2024-10-01 13:00:00,123.44,123.49,122.9,122.9,16251.0,120.3137,120.3624,119.7874,119.7874,16251.0
2024-10-01 13:30:00,122.94,123.58,122.94,123.58,8027.0,119.8264,120.4501,119.8264,120.4501,8027.0
2024-10-01 14:00:00,123.59,123.95,123.59,123.95,19026.0,120.4599,120.8108,120.4599,120.8108,19026.0
2024-10-01 14:30:00,123.96,124.12,123.94,124.08,14435.0,120.8205,120.9765,120.801,120.9375,14435.0
2024-10-01 15:00:00,124.09,124.09,123.75,123.87,19210.0,120.9472,120.9472,120.6158,120.7328,19210.0
2024-10-01 15:30:00,123.83,124.05,123.63,123.8,103267.0,120.6938,120.9082,120.4989,120.6646,103267.0
2024-10-02 09:30:00,123.99,124.23,123.44,123.73,20756.0,120.8498,121.0837,120.3137,120.5963,20756.0
2024-10-02 10:00:00,123.75,123.99,123.71,123.86,5551.0,120.6158,120.8498,120.5769,120.7231,5551.0
2024-10-02 10:30:00,123.84,123.84,123.55,123.57,5085.0,120.7036,120.7036,120.4209,120.4404,5085.0
2024-10-02 11:00:00,123.56,123.81,123.56,123.7,4137.0,120.4307,120.6743,120.4307,120.5671,4137.0
2024-10-02 11:30:00,123.71,123.87,123.71,123.73,12946.0,120.5769,120.7328,120.5769,120.5963,12946.0
2024-10-02 12:00:00,123.73,123.74,123.51,123.51,14341.0,120.5963,120.6061,120.3819,120.3819,14341.0
2024-10-02 12:30:00,123.47,123.47,123.24,123.26,5415.0,120.3429,120.3429,120.1188,120.1383,5415.0
2024-10-02 13:00:00,123.2,123.23,123.0,123.03,7937.0,120.0798,120.109,119.8848,119.9141,7937.0
2024-10-02 13:30:00,123.03,123.39,122.98,123.39,5704.0,119.9141,120.265,119.8653,120.265,5704.0
2024-10-02 14:00:00,123.37,123.37,122.91,122.97,9205.0,120.2455,120.2455,119.7971,119.8556,9205.0
2024-10-02 14:30:00,122.99,123.04,122.85,122.88,15419.0,119.8751,119.9238,119.7386,119.7679,15419.0
2024-10-02 15:00:00,122.88,122.97,122.77,122.85,16870.0,119.7679,119.8556,119.6607,119.7386,16870.0
2024-10-02 15:30:00,122.85,122.93,122.76,122.92,93387.0,119.7386,119.8166,119.6509,119.8069,93387.0
2024-10-03 09:30:00,122.47,122.51,121.65,122.13,24641.0,119.3683,119.4072,118.569,119.0369,24641.0
2024-10-03 10:00:00,122.2,122.54,122.04,122.22,13380.0,119.1051,119.4365,118.9491,119.1246,13380.0
2024-10-03 10:30:00,122.16,122.16,121.54,121.71,9688.0,119.0661,119.0661,118.4618,118.6275,9688.0
2024-10-03 11:00:00,121.7,121.97,121.63,121.9,14082.0,118.6178,118.8809,118.5495,118.8127,14082.0
2024-10-03 11:30:00,121.93,122.11,121.86,122.02,3786.0,118.8419,119.0174,118.7737,118.9297,3786.0
2024-10-03 12:00:00,122.02,122.02,121.78,121.91,54802.0,118.9297,118.9297,118.6957,118.8224,54802.0
2024-10-03 12:30:00,121.92,121.95,121.48,121.59,10388.0,118.8322,118.8614,118.4033,118.5105,10388.0
2024-10-03 13:00:00,121.55,121.61,120.96,121.19,53011.0,118.4716,118.53,117.8965,118.1207,53011.0
2024-10-03 13:30:00,121.25,121.4,121.25,121.32,22239.0,118.1792,118.3254,118.1792,118.2474,22239.0
2024-10-03 14:00:00,121.39,121.51,121.29,121.41,28074.0,118.3156,118.4326,118.2181,118.3351,28074.0
2024-10-03 14:30:00,121.39,121.48,121.25,121.37,24122.0,118.3156,118.4033,118.1792,118.2961,24122.0
2024-10-03 15:00:00,121.33,121.39,121.11,121.2,31178.0,118.2571,118.3156,118.0427,118.1304,31178.0
2024-10-03 15:30:00,121.16,121.52,121.16,121.35,113745.0,118.0914,118.4423,118.0914,118.2766,113745.0
2024-10-04 09:30:00,121.79,122.3,121.71,121.78,24265.0,118.7055,119.2026,118.6275,118.6957,24265.0
2024-10-04 10:00:00,121.81,122.08,121.72,121.86,14088.0,118.725,118.9881,118.6373,118.7737,14088.0
2024-10-04 10:30:00,121.81,122.02,121.66,122.02,13702.0,118.725,118.9297,118.5788,118.9297,13702.0
2024-10-04 11:00:00,122.02,122.3,121.97,122.13,11173.0,118.9297,119.2026,118.8809,119.0369,11173.0
2024-10-04 11:30:00,122.07,122.29,122.07,122.22,5116.0,118.9784,119.1928,118.9784,119.1246,5116.0
2024-10-04 12:00:00,122.25,122.26,122.12,122.13,54605.0,119.1538,119.1636,119.0271,119.0369,54605.0
2024-10-04 12:30:00,122.15,122.15,122.03,122.14,17083.0,119.0564,119.0564,118.9394,119.0466,17083.0
2024-10-04 13:00:00,122.12,122.28,122.09,122.2,20407.0,119.0271,119.1831,118.9979,119.1051,20407.0
2024-10-04 13:30:00,122.19,122.21,121.81,121.82,18358.0,119.0953,119.1148,118.725,118.7347,18358.0
2024-10-04 14:00:00,121.8,122.02,121.59,122.02,20392.0,118.7152,118.9297,118.5105,118.9297,20392.0
2024-10-04 14:30:00,122.04,122.15,121.96,122.12,15679.0,118.9491,119.0564,118.8712,119.0271,15679.0
2024-10-04 15:00:00,122.09,122.16,122.03,122.08,10644.0,118.9979,119.0661,118.9394,118.9881,10644.0
2024-10-04 15:30:00,122.07,122.41,122.0,122.37,83174.0,118.9784,119.3098,118.9102,119.2708,83174.0
2024-10-07 09:30:00,122.22,122.61,122.09,122.09,27044.0,119.1246,119.5047,118.9979,118.9979,27044.0
2024-10-07 10:00:00,122.1,122.29,122.03,122.26,6032.0,119.0076,119.1928,118.9394,119.1636,6032.0
2024-10-07 10:30:00,122.18,122.22,122.0,122.02,8107.0,119.0856,119.1246,118.9102,118.9297,8107.0
2024-10-07 11:00:00,121.98,122.16,121.88,122.1,5513.0,118.8907,119.0661,118.7932,119.0076,5513.0
2024-10-07 11:30:00,122.06,122.19,121.91,122.03,10718.0,118.9686,119.0953,118.8224,118.9394,10718.0
2024-10-07 12:00:00,121.97,121.99,121.85,121.92,17542.0,118.8809,118.9004,118.764,118.8322,17542.0
2024-10-07 12:30:00,121.92,122.01,121.89,121.99,2625.0,118.8322,118.9199,118.8029,118.9004,2625.0
2024-10-07 13:00:00,122.0,122.1,121.91,122.1,4543.0,118.9102,119.0076,118.8224,119.0076,4543.0
2024-10-07 13:30:00,122.07,122.15,121.83,121.86,7842.0,118.9784,119.0564,118.7445,118.7737,7842.0
2024-10-07 14:00:00,121.81,121.81,121.42,121.43,6236.0,118.725,118.725,118.3449,118.3546,6236.0
2024-10-07 14:30:00,121.38,121.38,121.05,121.08,17708.0,118.3059,118.3059,117.9842,118.0135,17708.0
2024-10-07 15:00:00,121.07,121.44,121.01,121.38,11745.0,118.0037,118.3643,117.9452,118.3059,11745.0
2024-10-07 15:30:00,121.39,121.77,121.31,121.77,124633.0,118.3156,118.686,118.2376,118.686,124633.0
2024-10-08 09:30:00,121.51,122.02,121.44,121.73,28829.0,118.4326,118.9297,118.3643,118.647,28829.0
2024-10-08 10:00:00,121.83,121.83,121.38,121.38,5986.0,118.7445,118.7445,118.3059,118.3059,5986.0
2024-10-08 10:30:00,121.36,121.62,121.3,121.61,17538.0,118.2864,118.5398,118.2279,118.53,17538.0
2024-10-08 11:00:00,121.66,121.75,121.55,121.62,7940.0,118.5788,118.6665,118.4716,118.5398,7940.0
2024-10-08 11:30:00,121.66,121.7,121.55,121.7,3085.0,118.5788,118.6178,118.4716,118.6178,3085.0
2024-10-08 12:00:00,121.59,121.68,121.55,121.66,11611.0,118.5105,118.5983,118.4716,118.5788,11611.0
2024-10-08 12:30:00,121.67,121.69,121.24,121.26,21969.0,118.5885,118.608,118.1694,118.1889,21969.0
2024-10-08 13:00:00,121.24,121.24,120.94,121.09,16456.0,118.1694,118.1694,117.877,118.0232,16456.0
2024-10-08 13:30:00,121.14,121.27,121.07,121.26,10447.0,118.0719,118.1987,118.0037,118.1889,10447.0
2024-10-08 14:00:00,121.26,121.51,121.25,121.51,22565.0,118.1889,118.4326,118.1792,118.4326,22565.0
2024-10-08 14:30:00,121.55,121.63,121.33,121.45,11247.0,118.4716,118.5495,118.2571,118.3741,11247.0
2024-10-08 15:00:00,121.47,121.56,121.35,121.49,22236.0,118.3936,118.4813,118.2766,118.4131,22236.0
2024-10-08 15:30:00,121.49,122.0,121.48,121.83,125535.0,118.4131,118.9102,118.4033,118.7445,125535.0
2024-10-09 09:30:00,121.6,122.12,121.4,122.0,23023.0,118.5203,119.0271,118.3254,118.9102,23023.0
2024-10-09 10:00:00,122.03,122.03,121.78,122.03,15567.0,118.9394,118.9394,118.6957,118.9394,15567.0
2024-10-09 10:30:00,122.02,122.3,121.89,122.27,10268.0,118.9297,119.2026,118.8029,119.1733,10268.0
2024-10-09 11:00:00,122.29,122.56,122.29,122.5,9390.0,119.1928,119.456,119.1928,119.3975,9390.0
2024-10-09 11:30:00,122.47,122.47,122.26,122.27,7146.0,119.3683,119.3683,119.1636,119.1733,7146.0
2024-10-09 12:00:00,122.25,122.33,122.18,122.31,7060.0,119.1538,119.2318,119.0856,119.2123,7060.0
2024-10-09 12:30:00,122.29,122.29,122.15,122.21,7336.0,119.1928,119.1928,119.0564,119.1148,7336.0
2024-10-09 13:00:00,122.2,122.2,122.09,122.16,14878.0,119.1051,119.1051,118.9979,119.0661,14878.0
2024-10-09 13:30:00,122.13,122.22,122.04,122.11,10642.0,119.0369,119.1246,118.9491,119.0174,10642.0
2024-10-09 14:00:00,122.1,122.12,121.87,122.12,12097.0,119.0076,119.0271,118.7835,119.0271,12097.0
2024-10-09 14:30:00,122.03,122.21,122.01,122.02,18659.0,118.9394,119.1148,118.9199,118.9297,18659.0
2024-10-09 15:00:00,122.01,122.34,121.95,122.23,18304.0,118.9199,119.2416,118.8614,119.1343,18304.0
2024-10-09 15:30:00,122.2,122.38,122.14,122.28,42688.0,119.1051,119.2805,119.0466,119.1831,42688.0
2024-10-10 09:30:00,122.1,122.46,121.89,122.21,45719.0,119.0076,119.3585,118.8029,119.1148,45719.0
2024-10-10 10:00:00,122.2,122.27,121.82,121.85,10932.0,119.1051,119.1733,118.7347,118.764,10932.0
2024-10-10 10:30:00,121.87,121.94,121.19,121.21,17267.0,118.7835,118.8517,118.1207,118.1402,17267.0
2024-10-10 11:00:00,121.21,121.39,121.04,121.06,20045.0,118.1402,118.3156,117.9745,117.994,20045.0
2024-10-10 11:30:00,121.07,121.15,120.71,120.89,34075.0,118.0037,118.0817,117.6528,117.8283,34075.0
2024-10-10 12:00:00,120.82,121.08,120.78,120.82,19008.0,117.76,118.0135,117.7211,117.76,19008.0
2024-10-10 12:30:00,120.84,120.9,120.67,120.78,22499.0,117.7795,117.838,117.6138,117.7211,22499.0
2024-10-10 13:00:00,120.69,120.76,120.4,120.71,23058.0,117.6333,117.7016,117.3507,117.6528,23058.0
2024-10-10 13:30:00,120.76,120.88,120.61,120.87,8065.0,117.7016,117.8185,117.5554,117.8088,8065.0
2024-10-10 14:00:00,120.82,120.94,120.65,120.94,13742.0,117.76,117.877,117.5944,117.877,13742.0
2024-10-10 14:30:00,120.94,120.98,120.83,120.92,10416.0,117.877,117.916,117.7698,117.8575,10416.0
2024-10-10 15:00:00,120.91,121.23,120.91,121.14,23535.0,117.8478,118.1597,117.8478,118.0719,23535.0
2024-10-10 15:30:00,121.13,121.54,121.09,121.49,104709.0,118.0622,118.4618,118.0232,118.4131,104709.0
2024-10-11 09:30:00,121.75,122.5,121.75,122.49,25067.0,118.6665,119.3975,118.6665,119.3878,25067.0
2024-10-11 10:00:00,122.49,122.93,122.49,122.8,18045.0,119.3878,119.8166,119.3878,119.6899,18045.0
2024-10-11 10:30:00,122.81,123.03,122.72,122.84,15700.0,119.6996,119.9141,119.6119,119.7289,15700.0
2024-10-11 11:00:00,122.85,123.22,122.83,123.18,18271.0,119.7386,120.0993,119.7191,120.0603,18271.0
2024-10-11 11:30:00,123.16,123.39,122.96,123.05,13190.0,120.0408,120.265,119.8458,119.9336,13190.0
2024-10-11 12:00:00,123.08,123.25,122.98,123.25,12237.0,119.9628,120.1285,119.8653,120.1285,12237.0
2024-10-11 12:30:00,123.23,123.51,123.17,123.49,21007.0,120.109,120.3819,120.0505,120.3624,21007.0
2024-10-11 13:00:00,123.49,123.51,123.29,123.32,8312.0,120.3624,120.3819,120.1675,120.1967,8312.0
2024-10-11 13:30:00,123.3,123.44,123.15,123.4,7010.0,120.1772,120.3137,120.031,120.2747,7010.0
2024-10-11 14:00:00,123.43,123.56,123.43,123.56,4358.0,120.3039,120.4307,120.3039,120.4307,4358.0
2024-10-11 14:30:00,123.56,123.59,123.44,123.47,7769.0,120.4307,120.4599,120.3137,120.3429,7769.0
2024-10-11 15:00:00,123.44,123.47,123.26,123.28,16131.0,120.3137,120.3429,120.1383,120.1577,16131.0
2024-10-11 15:30:00,123.26,123.95,123.26,123.81,167017.0,120.1383,120.8108,120.1383,120.6743,167017.0
2024-10-14 09:30:00,123.7,123.81,123.43,123.63,25653.0,120.5671,120.6743,120.3039,120.4989,25653.0
2024-10-14 10:00:00,123.57,123.75,123.57,123.62,9474.0,120.4404,120.6158,120.4404,120.4891,9474.0
2024-10-14 10:30:00,123.7,123.89,123.7,123.89,6837.0,120.5671,120.7523,120.5671,120.7523,6837.0
2024-10-14 11:00:00,123.88,123.88,123.52,123.56,9920.0,120.7425,120.7425,120.3917,120.4307,9920.0
2024-10-14 11:30:00,123.56,123.6,123.45,123.55,4648.0,120.4307,120.4696,120.3234,120.4209,4648.0
2024-10-14 12:00:00,123.6,123.73,123.6,123.65,8685.0,120.4696,120.5963,120.4696,120.5184,8685.0
2024-10-14 12:30:00,123.62,123.63,123.52,123.53,4508.0,120.4891,120.4989,120.3917,120.4014,4508.0
2024-10-14 13:00:00,123.52,123.65,123.51,123.62,7034.0,120.3917,120.5184,120.3819,120.4891,7034.0
2024-10-14 13:30:00,123.62,123.67,123.44,123.47,18790.0,120.4891,120.5379,120.3137,120.3429,18790.0
2024-10-14 14:00:00,123.45,123.48,123.17,123.48,19474.0,120.3234,120.3527,120.0505,120.3527,19474.0
2024-10-14 14:30:00,123.45,123.53,123.35,123.4,8218.0,120.3234,120.4014,120.226,120.2747,8218.0
2024-10-14 15:00:00,123.41,123.61,123.4,123.61,17727.0,120.2845,120.4794,120.2747,120.4794,17727.0
2024-10-14 15:30:00,123.61,123.61,123.43,123.43,94742.0,120.4794,120.4794,120.3039,120.3039,94742.0
2024-10-15 09:30:00,123.01,123.51,122.89,122.99,25455.0,119.8946,120.3819,119.7776,119.8751,25455.0
2024-10-15 10:00:00,123.01,123.39,122.99,123.3,15209.0,119.8946,120.265,119.8751,120.1772,15209.0
2024-10-15 10:30:00,123.27,123.69,123.15,123.56,10128.0,120.148,120.5574,120.031,120.4307,10128.0
2024-10-15 11:00:00,123.55,123.64,123.32,123.39,12171.0,120.4209,120.5086,120.1967,120.265,12171.0
2024-10-15 11:30:00,123.41,123.51,123.29,123.49,8938.0,120.2845,120.3819,120.1675,120.3624,8938.0
2024-10-15 12:00:00,123.5,124.0,123.47,124.0,12914.0,120.3722,120.8595,120.3429,120.8595,12914.0
2024-10-15 12:30:00,124.0,124.15,123.91,124.05,10508.0,120.8595,121.0057,120.7718,120.9082,10508.0
2024-10-15 13:00:00,123.99,124.02,123.75,123.8,12992.0,120.8498,120.879,120.6158,120.6646,12992.0
2024-10-15 13:30:00,123.77,123.87,123.75,123.78,4460.0,120.6353,120.7328,120.6158,120.6451,4460.0
2024-10-15 14:00:00,123.81,124.14,123.81,124.07,17360.0,120.6743,120.996,120.6743,120.9277,17360.0
2024-10-15 14:30:00,124.09,124.31,124.09,124.16,10130.0,120.9472,121.1617,120.9472,121.0155,10130.0
2024-10-15 15:00:00,124.18,124.24,124.08,124.18,32614.0,121.035,121.0934,120.9375,121.035,32614.0
2024-10-15 15:30:00,124.16,124.96,124.08,124.44,158025.0,121.0155,121.7952,120.9375,121.2884,158025.0
2024-10-16 09:30:00,124.63,125.52,124.53,125.29,29688.0,121.4736,122.341,121.3761,122.1168,29688.0
2024-10-16 10:00:00,125.3,125.67,125.3,125.35,14229.0,122.1266,122.4872,122.1266,122.1753,14229.0
2024-10-16 10:30:00,125.38,125.53,125.07,125.17,12662.0,122.2046,122.3508,121.9024,121.9999,12662.0
2024-10-16 11:00:00,125.15,125.3,125.09,125.3,11974.0,121.9804,122.1266,121.9219,122.1266,11974.0
2024-10-16 11:30:00,125.31,125.54,125.26,125.5,10583.0,122.1363,122.3605,122.0876,122.3215,10583.0
2024-10-16 12:00:00,125.51,125.63,125.43,125.43,9599.0,122.3313,122.4482,122.2533,122.2533,9599.0
2024-10-16 12:30:00,125.44,125.62,125.43,125.62,11395.0,122.263,122.4385,122.2533,122.4385,11395.0
2024-10-16 13:00:00,125.67,125.94,125.64,125.93,22507.0,122.4872,122.7504,122.458,122.7406,22507.0
2024-10-16 13:30:00,125.93,126.1,125.93,126.03,28362.0,122.7406,122.9063,122.7406,122.8381,28362.0
2024-10-16 14:00:00,126.01,126.12,126.0,126.04,12743.0,122.8186,122.9258,122.8089,122.8478,12743.0
2024-10-16 14:30:00,126.04,126.09,125.82,125.86,57965.0,122.8478,122.8966,122.6334,122.6724,57965.0
2024-10-16 15:00:00,125.87,126.03,125.78,125.93,20541.0,122.6821,122.8381,122.5944,122.7406,20541.0
2024-10-16 15:30:00,125.93,126.55,125.75,126.11,107322.0,122.7406,123.3449,122.5652,122.9161,107322.0
2024-10-17 09:30:00,125.48,126.89,125.48,126.61,31523.0,122.302,123.6763,122.302,123.4034,31523.0
2024-10-17 10:00:00,126.68,126.96,126.64,126.83,14115.0,123.4716,123.7445,123.4326,123.6178,14115.0
2024-10-17 10:30:00,126.76,126.94,126.56,126.62,13308.0,123.5496,123.725,123.3547,123.4132,13308.0
2024-10-17 11:00:00,126.6,126.6,126.35,126.57,7546.0,123.3937,123.3937,123.15,123.3644,7546.0
2024-10-17 11:30:00,126.59,126.88,126.58,126.81,7673.0,123.3839,123.6666,123.3742,123.5983,7673.0
2024-10-17 12:00:00,126.84,126.87,126.63,126.66,16389.0,123.6276,123.6568,123.4229,123.4521,16389.0
2024-10-17 12:30:00,126.64,126.85,126.58,126.82,7698.0,123.4326,123.6373,123.3742,123.6081,7698.0
2024-10-17 13:00:00,126.84,126.87,126.57,126.57,8964.0,123.6276,123.6568,123.3644,123.3644,8964.0
2024-10-17 13:30:00,126.46,126.46,126.27,126.38,8422.0,123.2572,123.2572,123.072,123.1792,8422.0
2024-10-17 14:00:00,126.39,126.68,126.39,126.51,10798.0,123.189,123.4716,123.189,123.3059,10798.0
2024-10-17 14:30:00,126.48,126.7,126.48,126.58,15109.0,123.2767,123.4911,123.2767,123.3742,15109.0
2024-10-17 15:00:00,126.6,126.74,126.56,126.59,13490.0,123.3937,123.5301,123.3547,123.3839,13490.0
2024-10-17 15:30:00,126.52,126.61,126.33,126.47,57779.0,123.3157,123.4034,123.1305,123.267,57779.0
2024-10-18 09:30:00,126.27,126.36,125.07,125.22,25659.0,123.072,123.1597,121.9024,122.0486,25659.0
2024-10-18 10:00:00,125.15,125.78,125.08,125.7,17599.0,121.9804,122.5944,121.9122,122.5165,17599.0
2024-10-18 10:30:00,125.75,126.16,125.67,126.05,7811.0,122.5652,122.9648,122.4872,122.8576,7811.0
2024-10-18 11:00:00,126.11,126.35,126.1,126.3,6802.0,122.9161,123.15,122.9063,123.1013,6802.0
2024-10-18 11:30:00,126.33,126.6,126.28,126.36,15710.0,123.1305,123.3937,123.0818,123.1597,15710.0
2024-10-18 12:00:00,126.39,126.43,126.16,126.42,5599.0,123.189,123.228,122.9648,123.2182,5599.0
2024-10-18 12:30:00,126.43,126.47,126.4,126.43,4696.0,123.228,123.267,123.1987,123.228,4696.0
2024-10-18 13:00:00,126.39,126.44,126.34,126.38,6396.0,123.189,123.2377,123.1402,123.1792,6396.0
2024-10-18 13:30:00,126.38,126.42,126.28,126.31,8156.0,123.1792,123.2182,123.0818,123.111,8156.0
2024-10-18 14:00:00,126.3,126.34,126.21,126.24,8452.0,123.1013,123.1402,123.0135,123.0428,8452.0
2024-10-18 14:30:00,126.24,126.29,126.03,126.05,8738.0,123.0428,123.0915,122.8381,122.8576,8738.0
2024-10-18 15:00:00,125.99,125.99,125.69,125.77,23374.0,122.7991,122.7991,122.5067,122.5847,23374.0
2024-10-18 15:30:00,125.76,126.07,125.57,126.07,110256.0,122.5749,122.8771,122.3897,122.8771,110256.0
2024-10-21 09:30:00,125.97,126.01,125.34,125.42,21116.0,122.7796,122.8186,122.1656,122.2435,21116.0
2024-10-21 10:00:00,125.43,125.53,125.12,125.14,17858.0,122.2533,122.3508,121.9511,121.9706,17858.0
2024-10-21 10:30:00,125.05,125.24,124.91,125.13,16201.0,121.8829,122.0681,121.7465,121.9609,16201.0
2024-10-21 11:00:00,125.09,125.1,124.65,124.72,11721.0,121.9219,121.9316,121.493,121.5613,11721.0
2024-10-21 11:30:00,124.67,124.87,124.56,124.8,5928.0,121.5125,121.7075,121.4053,121.6392,5928.0
2024-10-21 12:00:00,124.83,124.84,124.71,124.75,6080.0,121.6685,121.6782,121.5515,121.5905,6080.0
2024-10-21 12:30:00,124.73,124.76,124.62,124.69,9147.0,121.571,121.6003,121.4638,121.532,9147.0
2024-10-21 13:00:00,124.68,124.7,124.49,124.58,18121.0,121.5223,121.5418,121.3371,121.4248,18121.0
2024-10-21 13:30:00,124.63,124.65,124.41,124.51,12396.0,121.4736,121.493,121.2591,121.3566,12396.0
2024-10-21 14:00:00,124.48,124.66,124.45,124.54,6384.0,121.3274,121.5028,121.2981,121.3858,6384.0
2024-10-21 14:30:00,124.5,124.69,124.47,124.69,9374.0,121.3468,121.532,121.3176,121.532,9374.0
2024-10-21 15:00:00,124.71,124.86,124.58,124.83,26554.0,121.5515,121.6977,121.4248,121.6685,26554.0
2024-10-21 15:30:00,124.81,125.1,124.64,125.05,113017.0,121.649,121.9316,121.4833,121.8829,113017.0
2024-10-22 09:30:00,124.59,124.78,124.12,124.37,21933.0,121.4346,121.6198,120.9765,121.2201,21933.0
2024-10-22 10:00:00,124.28,124.48,124.18,124.26,11139.0,121.1324,121.3274,121.035,121.1129,11139.0
2024-10-22 10:30:00,124.27,124.4,124.24,124.33,20083.0,121.1227,121.2494,121.0934,121.1812,20083.0
2024-10-22 11:00:00,124.29,124.38,124.24,124.32,10538.0,121.1422,121.2299,121.0934,121.1714,10538.0
2024-10-22 11:30:00,124.29,124.46,124.27,124.38,8160.0,121.1422,121.3079,121.1227,121.2299,8160.0
2024-10-22 12:00:00,124.36,124.36,124.17,124.28,6021.0,121.2104,121.2104,121.0252,121.1324,6021.0
2024-10-22 12:30:00,124.35,124.52,124.34,124.44,5777.0,121.2006,121.3663,121.1909,121.2884,5777.0
2024-10-22 13:00:00,124.43,124.44,124.36,124.42,4072.0,121.2786,121.2884,121.2104,121.2689,4072.0
2024-10-22 13:30:00,124.48,124.79,124.47,124.57,65337.0,121.3274,121.6295,121.3176,121.4151,65337.0
2024-10-22 14:00:00,124.56,124.87,124.56,124.84,47511.0,121.4053,121.7075,121.4053,121.6782,47511.0
2024-10-22 14:30:00,124.83,124.86,124.71,124.82,17594.0,121.6685,121.6977,121.5515,121.6587,17594.0
2024-10-22 15:00:00,124.81,124.97,124.8,124.94,13233.0,121.649,121.8049,121.6392,121.7757,13233.0
2024-10-22 15:30:00,124.94,125.31,124.94,125.09,112807.0,121.7757,122.1363,121.7757,121.9219,112807.0
2024-10-23 09:30:00,124.6,125.16,124.48,124.91,36592.0,121.4443,121.9901,121.3274,121.7465,36592.0
2024-10-23 10:00:00,125.0,125.25,124.93,124.98,20440.0,121.8342,122.0779,121.766,121.8147,20440.0
2024-10-23 10:30:00,124.92,125.25,124.87,125.14,32348.0,121.7562,122.0779,121.7075,121.9706,32348.0
2024-10-23 11:00:00,125.13,125.17,124.84,124.88,16342.0,121.9609,121.9999,121.6782,121.7172,16342.0
2024-10-23 11:30:00,124.88,125.11,124.81,124.99,17055.0,121.7172,121.9414,121.649,121.8244,17055.0
2024-10-23 12:00:00,125.01,125.26,124.98,125.08,18357.0,121.8439,122.0876,121.8147,121.9122,18357.0
2024-10-23 12:30:00,125.04,125.25,125.04,125.22,15676.0,121.8732,122.0779,121.8732,122.0486,15676.0
2024-10-23 13:00:00,125.23,125.26,125.0,125.04,24066.0,122.0584,122.0876,121.8342,121.8732,24066.0
2024-10-23 13:30:00,125.02,125.02,124.68,124.7,10755.0,121.8537,121.8537,121.5223,121.5418,10755.0
2024-10-23 14:00:00,124.72,124.94,124.57,124.92,17960.0,121.5613,121.7757,121.4151,121.7562,17960.0
2024-10-23 14:30:00,124.9,125.06,124.86,125.01,15525.0,121.7367,121.8927,121.6977,121.8439,15525.0
2024-10-23 15:00:00,125.0,125.13,124.93,125.13,13258.0,121.8342,121.9609,121.766,121.9609,13258.0
2024-10-23 15:30:00,125.1,125.37,125.1,125.21,101114.0,121.9316,122.1948,121.9316,122.0389,101114.0
2024-10-24 09:30:00,123.83,124.7,123.83,124.32,39450.0,121.6963,122.5513,121.6963,122.1778,39450.0
2024-10-24 10:00:00,124.28,124.29,123.53,123.58,30329.0,122.1385,122.1483,121.4014,121.4506,30329.0
2024-10-24 10:30:00,123.57,123.65,123.06,123.2,23216.0,121.4407,121.5194,120.9395,121.0771,23216.0
2024-10-24 11:00:00,123.17,123.17,122.88,122.93,21644.0,121.0476,121.0476,120.7626,120.8118,21644.0
2024-10-24 11:30:00,122.85,123.14,122.83,123.04,6751.0,120.7331,121.0181,120.7135,120.9199,6751.0
2024-10-24 12:00:00,122.97,123.19,122.86,123.17,16471.0,120.8511,121.0673,120.743,121.0476,16471.0
2024-10-24 12:30:00,123.24,123.3,123.1,123.1,6270.0,121.1164,121.1754,120.9788,120.9788,6270.0
2024-10-24 13:00:00,123.09,123.21,123.01,123.1,11853.0,120.969,121.0869,120.8904,120.9788,11853.0
2024-10-24 13:30:00,123.07,123.18,123.0,123.05,22365.0,120.9494,121.0575,120.8806,120.9297,22365.0
2024-10-24 14:00:00,123.04,123.1,122.94,123.09,9221.0,120.9199,120.9788,120.8216,120.969,9221.0
2024-10-24 14:30:00,123.09,123.36,123.03,123.34,12608.0,120.969,121.2344,120.91,121.2147,12608.0
2024-10-24 15:00:00,123.33,123.49,123.28,123.43,16608.0,121.2049,121.3621,121.1557,121.3032,16608.0
2024-10-24 15:30:00,123.38,123.6,123.38,123.56,106179.0,121.254,121.4702,121.254,121.4309,106179.0
2024-10-25 09:30:00,124.0,124.36,123.35,123.36,20355.0,121.8633,122.2171,121.2245,121.2344,20355.0
2024-10-25 10:00:00,123.37,123.62,123.3,123.57,10999.0,121.2442,121.4899,121.1754,121.4407,10999.0
2024-10-25 10:30:00,123.55,123.55,123.36,123.37,9209.0,121.4211,121.4211,121.2344,121.2442,9209.0
2024-10-25 11:00:00,123.37,123.42,122.89,122.92,9299.0,121.2442,121.2933,120.7725,120.8019,9299.0
2024-10-25 11:30:00,122.88,123.03,122.86,123.03,11204.0,120.7626,120.91,120.743,120.91,11204.0
2024-10-25 12:00:00,123.02,123.05,122.9,123.0,14331.0,120.9002,120.9297,120.7823,120.8806,14331.0
2024-10-25 12:30:00,122.97,123.07,122.94,123.06,7436.0,120.8511,120.9494,120.8216,120.9395,7436.0
2024-10-25 13:00:00,123.06,123.06,122.84,122.84,18270.0,120.9395,120.9395,120.7233,120.7233,18270.0
2024-10-25 13:30:00,122.83,122.86,122.55,122.58,21843.0,120.7135,120.743,120.4383,120.4678,21843.0
2024-10-25 14:00:00,122.58,122.69,122.44,122.69,7342.0,120.4678,120.5759,120.3302,120.5759,7342.0
2024-10-25 14:30:00,122.66,122.91,122.59,122.86,13501.0,120.5464,120.7921,120.4776,120.743,13501.0
2024-10-25 15:00:00,122.86,122.91,122.63,122.7,31006.0,120.743,120.7921,120.5169,120.5857,31006.0
2024-10-25 15:30:00,122.69,122.69,122.45,122.47,164616.0,120.5759,120.5759,120.34,120.3597,164616.0
2024-10-28 09:30:00,122.45,123.53,122.45,123.39,15708.0,120.34,121.4014,120.34,121.2638,15708.0
2024-10-28 10:00:00,123.47,123.65,123.31,123.65,3889.0,121.3425,121.5194,121.1852,121.5194,3889.0
2024-10-28 10:30:00,123.68,123.98,123.54,123.98,11518.0,121.5488,121.8437,121.4113,121.8437,11518.0
2024-10-28 11:00:00,123.97,124.31,123.92,124.25,12469.0,121.8338,122.168,121.7847,122.109,12469.0
2024-10-28 11:30:00,124.23,124.27,124.07,124.17,9759.0,122.0894,122.1287,121.9321,122.0304,9759.0
2024-10-28 12:00:00,124.12,124.29,124.12,124.24,11981.0,121.9813,122.1483,121.9813,122.0992,11981.0
2024-10-28 12:30:00,124.26,124.26,123.91,123.94,6971.0,122.1188,122.1188,121.7749,121.8044,6971.0
2024-10-28 13:00:00,123.97,124.34,123.92,124.34,7923.0,121.8338,122.1975,121.7847,122.1975,7923.0
2024-10-28 13:30:00,124.34,124.46,124.34,124.42,8009.0,122.1975,122.3154,122.1975,122.2761,8009.0
2024-10-28 14:00:00,124.39,124.42,124.24,124.3,26794.0,122.2466,122.2761,122.0992,122.1582,26794.0
2024-10-28 14:30:00,124.3,124.35,124.13,124.13,30656.0,122.1582,122.2073,121.9911,121.9911,30656.0
2024-10-28 15:00:00,124.1,124.18,124.05,124.11,20266.0,121.9616,122.0402,121.9125,121.9714,20266.0
2024-10-28 15:30:00,124.08,124.33,124.01,124.01,253040.0,121.942,122.1876,121.8732,121.8732,253040.0
2024-10-29 09:30:00,123.81,124.34,123.73,124.28,24826.0,121.6766,122.1975,121.598,122.1385,24826.0
2024-10-29 10:00:00,124.37,124.45,123.76,123.76,23493.0,122.227,122.3056,121.6275,121.6275,23493.0
2024-10-29 10:30:00,123.78,124.03,123.68,123.82,6549.0,121.6471,121.8928,121.5488,121.6864,6549.0
2024-10-29 11:00:00,123.8,123.86,123.54,123.69,11663.0,121.6668,121.7257,121.4113,121.5587,11663.0
2024-10-29 11:30:00,123.7,123.9,123.7,123.79,9144.0,121.5685,121.7651,121.5685,121.6569,9144.0
2024-10-29 12:00:00,123.81,123.85,123.59,123.59,12060.0,121.6766,121.7159,121.4604,121.4604,12060.0
2024-10-29 12:30:00,123.57,123.57,123.36,123.45,7678.0,121.4407,121.4407,121.2344,121.3228,7678.0
2024-10-29 13:00:00,123.5,123.67,123.38,123.43,19968.0,121.3719,121.539,121.254,121.3032,19968.0
2024-10-29 13:30:00,123.33,123.35,123.15,123.15,5428.0,121.2049,121.2245,121.028,121.028,5428.0
2024-10-29 14:00:00,123.17,123.19,123.0,123.09,6868.0,121.0476,121.0673,120.8806,120.969,6868.0
2024-10-29 14:30:00,123.12,123.51,123.11,123.5,10330.0,120.9985,121.3818,120.9887,121.3719,10330.0
2024-10-29 15:00:00,123.48,123.48,123.17,123.26,11623.0,121.3523,121.3523,121.0476,121.1361,11623.0
2024-10-29 15:30:00,123.25,123.8,123.16,123.54,171417.0,121.1263,121.6668,121.0378,121.4113,171417.0
2024-10-30 09:30:00,123.11,123.75,122.86,123.68,18764.0,120.9887,121.6176,120.743,121.5488,18764.0
2024-10-30 10:00:00,123.66,124.04,123.65,123.84,8246.0,121.5292,121.9026,121.5194,121.7061,8246.0
2024-10-30 10:30:00,123.8,123.88,123.62,123.62,7858.0,121.6668,121.7454,121.4899,121.4899,7858.0
2024-10-30 11:00:00,123.64,123.77,123.53,123.65,10145.0,121.5095,121.6373,121.4014,121.5194,10145.0
2024-10-30 11:30:00,123.7,124.04,123.7,123.96,8268.0,121.5685,121.9026,121.5685,121.824,8268.0
2024-10-30 12:00:00,123.86,123.94,123.47,123.55,8893.0,121.7257,121.8044,121.3425,121.4211,8893.0
2024-10-30 12:30:00,123.53,123.53,123.4,123.52,3615.0,121.4014,121.4014,121.2737,121.3916,3615.0
2024-10-30 13:00:00,123.53,123.67,123.52,123.58,6142.0,121.4014,121.539,121.3916,121.4506,6142.0
2024-10-30 13:30:00,123.58,123.6,123.42,123.45,4275.0,121.4506,121.4702,121.2933,121.3228,4275.0
2024-10-30 14:00:00,123.38,123.67,123.35,123.6,9480.0,121.254,121.539,121.2245,121.4702,9480.0
2024-10-30 14:30:00,123.54,123.57,123.29,123.36,29720.0,121.4113,121.4407,121.1656,121.2344,29720.0
2024-10-30 15:00:00,123.37,123.38,123.12,123.24,58801.0,121.2442,121.254,120.9985,121.1164,58801.0
2024-10-30 15:30:00,123.24,124.01,123.09,123.6,308958.0,121.1164,121.8732,120.969,121.4702,308958.0
2024-10-31 09:30:00,123.15,123.37,122.41,122.71,31444.0,121.028,121.2442,120.3007,120.5956,31444.0
2024-10-31 10:00:00,122.67,122.67,121.9,122.07,14343.0,120.5562,120.5562,119.7995,119.9666,14343.0
2024-10-31 10:30:00,122.06,122.06,121.49,121.53,12934.0,119.9568,119.9568,119.3966,119.4359,12934.0
2024-10-31 11:00:00,121.55,121.56,121.03,121.45,16987.0,119.4555,119.4654,118.9445,119.3573,16987.0
2024-10-31 11:30:00,121.48,121.62,121.18,121.27,13596.0,119.3868,119.5243,119.0919,119.1804,13596.0
2024-10-31 12:00:00,121.25,121.36,121.09,121.36,16459.0,119.1607,119.2688,119.0035,119.2688,16459.0
2024-10-31 12:30:00,121.35,121.35,120.87,120.93,20268.0,119.259,119.259,118.7873,118.8462,20268.0
2024-10-31 13:00:00,120.92,121.35,120.92,121.26,13904.0,118.8364,119.259,118.8364,119.1705,13904.0
2024-10-31 13:30:00,121.28,121.28,120.94,121.02,13983.0,119.1902,119.1902,118.8561,118.9347,13983.0
2024-10-31 14:00:00,121.02,121.49,120.85,121.49,23209.0,118.9347,119.3966,118.7676,119.3966,23209.0
2024-10-31 14:30:00,121.47,121.72,121.26,121.71,20237.0,119.3769,119.6226,119.1705,119.6128,20237.0
2024-10-31 15:00:00,121.7,121.72,121.39,121.48,33834.0,119.603,119.6226,119.2983,119.3868,33834.0
2024-10-31 15:30:00,121.48,121.48,120.82,120.92,174059.0,119.3868,119.3868,118.7381,118.8364,174059.0
2024-11-01 09:30:00,121.7,122.08,121.1,121.88,28556.0,119.603,119.9764,119.0133,119.7799,28556.0
2024-11-01 10:00:00,121.93,122.02,121.72,121.84,11856.0,119.829,119.9174,119.6226,119.7405,11856.0
2024-11-01 10:30:00,121.86,122.08,121.59,122.06,10515.0,119.7602,119.9764,119.4949,119.9568,10515.0
2024-11-01 11:00:00,122.05,122.11,121.9,122.11,5282.0,119.9469,120.0059,119.7995,120.0059,5282.0
2024-11-01 11:30:00,122.12,122.15,121.75,121.87,18054.0,120.0157,120.0452,119.6521,119.77,18054.0
2024-11-01 12:00:00,121.93,121.97,121.66,121.66,7538.0,119.829,119.8683,119.5636,119.5636,7538.0
2024-11-01 12:30:00,121.65,121.81,121.49,121.5,8741.0,119.5538,119.7111,119.3966,119.4064,8741.0
2024-11-01 13:00:00,121.53,121.79,121.42,121.76,8477.0,119.4359,119.6914,119.3278,119.6619,8477.0
2024-11-01 13:30:00,121.76,121.76,121.4,121.42,12499.0,119.6619,119.6619,119.3081,119.3278,12499.0
2024-11-01 14:00:00,121.41,121.68,121.38,121.43,22147.0,119.318,119.5833,119.2885,119.3376,22147.0
2024-11-01 14:30:00,121.41,121.54,121.31,121.48,39190.0,119.318,119.4457,119.2197,119.3868,39190.0
2024-11-01 15:00:00,121.46,121.76,121.46,121.61,17493.0,119.3671,119.6619,119.3671,119.5145,17493.0
2024-11-01 15:30:00,121.61,121.93,121.42,121.84,167279.0,119.5145,119.829,119.3278,119.7405,167279.0
2024-11-04 09:30:00,121.89,122.9,121.58,122.44,37236.0,119.7897,120.7823,119.485,120.3302,37236.0
2024-11-04 10:00:00,122.4,122.6,122.33,122.52,20911.0,120.2909,120.4875,120.2221,120.4088,20911.0
2024-11-04 10:30:00,122.48,122.48,122.24,122.41,12318.0,120.3695,120.3695,120.1337,120.3007,12318.0
2024-11-04 11:00:00,122.32,122.32,121.77,121.78,8570.0,120.2123,120.2123,119.6718,119.6816,8570.0
2024-11-04 11:30:00,121.78,121.84,121.19,121.32,25127.0,119.6816,119.7405,119.1017,119.2295,25127.0
2024-11-04 12:00:00,121.29,121.69,121.13,121.68,6695.0,119.2,119.5931,119.0428,119.5833,6695.0
2024-11-04 12:30:00,121.7,121.86,121.66,121.85,12483.0,119.603,119.7602,119.5636,119.7504,12483.0
2024-11-04 13:00:00,121.82,121.92,121.66,121.84,6123.0,119.7209,119.8192,119.5636,119.7405,6123.0
2024-11-04 13:30:00,121.83,121.95,121.83,121.86,9735.0,119.7307,119.8487,119.7307,119.7602,9735.0
2024-11-04 14:00:00,121.8,122.02,121.77,121.87,8267.0,119.7012,119.9174,119.6718,119.77,8267.0
2024-11-04 14:30:00,121.89,121.97,121.83,121.83,7697.0,119.7897,119.8683,119.7307,119.7307,7697.0
2024-11-04 15:00:00,121.87,122.0,121.8,121.98,10557.0,119.77,119.8978,119.7012,119.8781,10557.0
2024-11-04 15:30:00,121.98,122.34,121.95,122.31,127822.0,119.8781,120.2319,119.8487,120.2024,127822.0
2024-11-05 09:30:00,122.67,122.76,122.15,122.73,30582.0,120.5562,120.6447,120.0452,120.6152,30582.0
2024-11-05 10:00:00,122.69,123.08,122.61,122.95,7307.0,120.5759,120.9592,120.4973,120.8314,7307.0
2024-11-05 10:30:00,122.95,123.23,122.95,123.09,10405.0,120.8314,121.1066,120.8314,120.969,10405.0
2024-11-05 11:00:00,123.15,123.2,122.99,123.12,5633.0,121.028,121.0771,120.8707,120.9985,5633.0
2024-11-05 11:30:00,123.11,123.13,123.0,123.03,4445.0,120.9887,121.0083,120.8806,120.91,4445.0
2024-11-05 12:00:00,122.98,123.27,122.95,123.27,13727.0,120.8609,121.1459,120.8314,121.1459,13727.0
2024-11-05 12:30:00,123.28,123.32,123.16,123.27,7377.0,121.1557,121.195,121.0378,121.1459,7377.0
2024-11-05 13:00:00,123.25,123.4,123.18,123.28,7207.0,121.1263,121.2737,121.0575,121.1557,7207.0
2024-11-05 13:30:00,123.25,123.33,123.03,123.11,42990.0,121.1263,121.2049,120.91,120.9887,42990.0
2024-11-05 14:00:00,123.13,123.46,123.13,123.38,21771.0,121.0083,121.3326,121.0083,121.254,21771.0
2024-11-05 14:30:00,123.36,123.45,123.16,123.17,13782.0,121.2344,121.3228,121.0378,121.0476,13782.0
2024-11-05 15:00:00,123.14,123.2,123.01,123.06,13760.0,121.0181,121.0771,120.8904,120.9395,13760.0
2024-11-05 15:30:00,123.08,123.23,122.99,123.15,131889.0,120.9592,121.1066,120.8707,121.028,131889.0
2024-11-06 09:30:00,123.99,124.23,121.82,121.96,89859.0,121.8535,122.0894,119.7209,119.8585,89859.0
2024-11-06 10:00:00,121.98,122.82,121.98,122.73,16390.0,119.8781,120.7037,119.8781,120.6152,16390.0
2024-11-06 10:30:00,122.69,122.93,122.59,122.81,25019.0,120.5759,120.8118,120.4776,120.6938,25019.0
2024-11-06 11:00:00,122.77,122.94,122.42,122.48,43456.0,120.6545,120.8216,120.3106,120.3695,43456.0
2024-11-06 11:30:00,122.51,122.95,122.4,122.84,14473.0,120.399,120.8314,120.2909,120.7233,14473.0
2024-11-06 12:00:00,122.83,123.26,122.82,123.22,24059.0,120.7135,121.1361,120.7037,121.0968,24059.0
2024-11-06 12:30:00,123.19,123.23,122.97,123.23,21279.0,121.0673,121.1066,120.8511,121.1066,21279.0
2024-11-06 13:00:00,123.22,123.59,123.13,123.52,35074.0,121.0968,121.4604,121.0083,121.3916,35074.0
2024-11-06 13:30:00,123.5,123.63,123.17,123.19,18421.0,121.3719,121.4997,121.0476,121.0673,18421.0
2024-11-06 14:00:00,123.19,123.28,123.03,123.17,15393.0,121.0673,121.1557,120.91,121.0476,15393.0
2024-11-06 14:30:00,123.17,123.51,123.17,123.32,18551.0,121.0476,121.3818,121.0476,121.195,18551.0
2024-11-06 15:00:00,123.34,123.51,123.11,123.14,22745.0,121.2147,121.3818,120.9887,121.0181,22745.0
2024-11-06 15:30:00,123.14,123.29,122.57,122.73,200750.0,121.0181,121.1656,120.458,120.6152,200750.0
2024-11-07 09:30:00,123.48,124.73,123.42,124.35,47161.0,121.3523,122.5807,121.2933,122.2073,47161.0
2024-11-07 10:00:00,124.36,124.6,124.23,124.57,19407.0,122.2171,122.453,122.0894,122.4235,19407.0
2024-11-07 10:30:00,124.56,124.67,124.03,124.05,9076.0,122.4137,122.5218,121.8928,121.9125,9076.0
2024-11-07 11:00:00,124.05,124.14,123.88,123.93,9496.0,121.9125,122.0009,121.7454,121.7945,9496.0
2024-11-07 11:30:00,123.97,124.33,123.8,124.3,9708.0,121.8338,122.1876,121.6668,122.1582,9708.0
2024-11-07 12:00:00,124.27,124.66,124.26,124.64,11196.0,122.1287,122.512,122.1188,122.4923,11196.0
2024-11-07 12:30:00,124.63,124.71,124.54,124.56,6743.0,122.4825,122.5611,122.394,122.4137,6743.0
2024-11-07 13:00:00,124.54,124.54,124.34,124.34,7505.0,122.394,122.394,122.1975,122.1975,7505.0
2024-11-07 13:30:00,124.22,124.24,124.04,124.04,9813.0,122.0795,122.0992,121.9026,121.9026,9813.0
2024-11-07 14:00:00,124.03,124.22,123.96,124.15,9416.0,121.8928,122.0795,121.824,122.0107,9416.0
2024-11-07 14:30:00,124.15,124.54,124.14,124.48,20916.0,122.0107,122.394,122.0009,122.3351,20916.0
2024-11-07 15:00:00,124.46,124.75,124.41,124.49,19018.0,122.3154,122.6004,122.2663,122.3449,19018.0
2024-11-07 15:30:00,124.52,124.55,124.26,124.52,120436.0,122.3744,122.4039,122.1188,122.3744,120436.0
2024-11-08 09:30:00,124.13,124.13,123.17,123.45,30670.0,121.9911,121.9911,121.0476,121.3228,30670.0
2024-11-08 10:00:00,123.43,123.53,123.14,123.38,13877.0,121.3032,121.4014,121.0181,121.254,13877.0
2024-11-08 10:30:00,123.4,123.7,123.37,123.5,6965.0,121.2737,121.5685,121.2442,121.3719,6965.0
2024-11-08 11:00:00,123.51,123.59,123.24,123.29,5777.0,121.3818,121.4604,121.1164,121.1656,5777.0
2024-11-08 11:30:00,123.33,123.33,122.96,122.98,12320.0,121.2049,121.2049,120.8412,120.8609,12320.0
2024-11-08 12:00:00,122.94,123.05,122.88,123.01,8385.0,120.8216,120.9297,120.7626,120.8904,8385.0
2024-11-08 12:30:00,123.13,123.3,123.11,123.3,9163.0,121.0083,121.1754,120.9887,121.1754,9163.0
2024-11-08 13:00:00,123.27,123.33,123.02,123.04,10510.0,121.1459,121.2049,120.9002,120.9199,10510.0
2024-11-08 13:30:00,123.04,123.41,123.04,123.33,5073.0,120.9199,121.2835,120.9199,121.2049,5073.0
2024-11-08 14:00:00,123.31,123.56,123.31,123.56,3307.0,121.1852,121.4309,121.1852,121.4309,3307.0
2024-11-08 14:30:00,123.57,123.62,123.48,123.51,8050.0,121.4407,121.4899,121.3523,121.3818,8050.0
2024-11-08 15:00:00,123.47,123.56,123.34,123.55,9607.0,121.3425,121.4309,121.2147,121.4211,9607.0
2024-11-08 15:30:00,123.56,123.75,123.49,123.62,76513.0,121.4309,121.6176,121.3621,121.4899,76513.0
2024-11-11 09:30:00,124.08,124.46,123.97,124.34,30332.0,121.942,122.3154,121.8338,122.1975,30332.0
2024-11-11 10:00:00,124.33,124.51,124.24,124.49,25441.0,122.1876,122.3645,122.0992,122.3449,25441.0
2024-11-11 10:30:00,124.48,124.58,124.38,124.52,13447.0,122.3351,122.4333,122.2368,122.3744,13447.0
2024-11-11 11:00:00,124.62,124.7,124.52,124.63,12575.0,122.4726,122.5513,122.3744,122.4825,12575.0
2024-11-11 11:30:00,124.61,124.7,124.55,124.57,36664.0,122.4628,122.5513,122.4039,122.4235,36664.0
2024-11-11 12:00:00,124.52,124.7,124.52,124.59,12519.0,122.3744,122.5513,122.3744,122.4432,12519.0
2024-11-11 12:30:00,124.56,124.79,124.56,124.72,8646.0,122.4137,122.6397,122.4137,122.5709,8646.0
2024-11-11 13:00:00,124.7,124.7,124.25,124.33,10034.0,122.5513,122.5513,122.109,122.1876,10034.0
2024-11-11 13:30:00,124.3,124.53,124.16,124.53,10518.0,122.1582,122.3842,122.0206,122.3842,10518.0
2024-11-11 14:00:00,124.52,124.52,124.27,124.28,9020.0,122.3744,122.3744,122.1287,122.1385,9020.0
2024-11-11 14:30:00,124.22,124.34,124.17,124.22,13816.0,122.0795,122.1975,122.0304,122.0795,13816.0
2024-11-11 15:00:00,124.15,124.16,123.98,123.98,21257.0,122.0107,122.0206,121.8437,121.8437,21257.0
2024-11-11 15:30:00,123.95,124.13,123.87,124.04,77306.0,121.8142,121.9911,121.7356,121.9026,77306.0
2024-11-12 09:30:00,124.37,124.37,123.14,123.5,28104.0,122.227,122.227,121.0181,121.3719,28104.0
2024-11-12 10:00:00,123.53,123.74,123.37,123.67,7123.0,121.4014,121.6078,121.2442,121.539,7123.0
2024-11-12 10:30:00,123.67,124.16,123.62,124.06,10067.0,121.539,122.0206,121.4899,121.9223,10067.0
2024-11-12 11:00:00,124.04,124.04,123.48,123.74,8849.0,121.9026,121.9026,121.3523,121.6078,8849.0
2024-11-12 11:30:00,123.72,123.72,123.36,123.41,12937.0,121.5882,121.5882,121.2344,121.2835,12937.0
2024-11-12 12:00:00,123.4,123.41,123.19,123.3,5852.0,121.2737,121.2835,121.0673,121.1754,5852.0
2024-11-12 12:30:00,123.33,123.5,123.1,123.21,6890.0,121.2049,121.3719,120.9788,121.0869,6890.0
2024-11-12 13:00:00,123.16,123.38,123.04,123.35,7363.0,121.0378,121.254,120.9199,121.2245,7363.0
2024-11-12 13:30:00,123.38,123.39,123.14,123.39,7744.0,121.254,121.2638,121.0181,121.2638,7744.0
2024-11-12 14:00:00,123.35,123.59,123.35,123.57,4003.0,121.2245,121.4604,121.2245,121.4407,4003.0
2024-11-12 14:30:00,123.59,123.65,123.44,123.61,9186.0,121.4604,121.5194,121.313,121.48,9186.0
2024-11-12 15:00:00,123.65,123.72,123.46,123.47,19926.0,121.5194,121.5882,121.3326,121.3425,19926.0
2024-11-12 15:30:00,123.51,123.97,123.51,123.87,136051.0,121.3818,121.8338,121.3818,121.7356,136051.0
2024-11-13 09:30:00,123.9,123.9,123.09,123.2,20800.0,121.7651,121.7651,120.969,121.0771,20800.0
2024-11-13 10:00:00,123.21,123.32,122.79,123.25,20784.0,121.0869,121.195,120.6742,121.1263,20784.0
2024-11-13 10:30:00,123.22,123.46,122.99,123.43,15800.0,121.0968,121.3326,120.8707,121.3032,15800.0
2024-11-13 11:00:00,123.44,123.59,123.36,123.57,14021.0,121.313,121.4604,121.2344,121.4407,14021.0
2024-11-13 11:30:00,123.6,123.68,123.48,123.54,7106.0,121.4702,121.5488,121.3523,121.4113,7106.0
2024-11-13 12:00:00,123.52,123.73,123.49,123.52,31080.0,121.3916,121.598,121.3621,121.3916,31080.0
2024-11-13 12:30:00,123.52,123.76,123.52,123.67,8223.0,121.3916,121.6275,121.3916,121.539,8223.0
2024-11-13 13:00:00,123.67,123.68,123.35,123.36,8530.0,121.539,121.5488,121.2245,121.2344,8530.0
2024-11-13 13:30:00,123.34,123.5,123.22,123.4,16194.0,121.2147,121.3719,121.0968,121.2737,16194.0
2024-11-13 14:00:00,123.38,123.42,123.14,123.15,13172.0,121.254,121.2933,121.0181,121.028,13172.0
2024-11-13 14:30:00,123.16,123.22,122.98,123.01,9527.0,121.0378,121.0968,120.8609,120.8904,9527.0
2024-11-13 15:00:00,123.01,123.29,122.98,123.25,12436.0,120.8904,121.1656,120.8609,121.1263,12436.0
2024-11-13 15:30:00,123.19,123.33,123.09,123.14,79758.0,121.0673,121.2049,120.969,121.0181,79758.0
2024-11-14 09:30:00,123.27,123.35,122.27,122.81,49164.0,121.1459,121.2245,120.1631,120.6938,49164.0
2024-11-14 10:00:00,122.87,123.08,122.77,123.02,12261.0,120.7528,120.9592,120.6545,120.9002,12261.0
2024-11-14 10:30:00,123.01,123.14,122.86,123.05,14322.0,120.8904,121.0181,120.743,120.9297,14322.0
2024-11-14 11:00:00,123.05,123.27,122.89,123.18,14586.0,120.9297,121.1459,120.7725,121.0575,14586.0
2024-11-14 11:30:00,123.22,123.26,123.02,123.02,21377.0,121.0968,121.1361,120.9002,120.9002,21377.0
2024-11-14 12:00:00,122.97,122.97,122.6,122.61,8396.0,120.8511,120.8511,120.4875,120.4973,8396.0
2024-11-14 12:30:00,122.6,122.91,122.54,122.89,11219.0,120.4875,120.7921,120.4285,120.7725,11219.0
2024-11-14 13:00:00,122.92,123.02,122.58,122.58,9246.0,120.8019,120.9002,120.4678,120.4678,9246.0
2024-11-14 13:30:00,122.58,122.62,122.46,122.52,12357.0,120.4678,120.5071,120.3499,120.4088,12357.0
2024-11-14 14:00:00,122.49,122.69,122.49,122.63,20824.0,120.3793,120.5759,120.3793,120.5169,20824.0
2024-11-14 14:30:00,122.62,123.06,122.62,122.93,28735.0,120.5071,120.9395,120.5071,120.8118,28735.0
2024-11-14 15:00:00,122.91,122.91,122.54,122.78,18760.0,120.7921,120.7921,120.4285,120.6644,18760.0
2024-11-14 15:30:00,122.8,122.83,122.23,122.35,141710.0,120.684,120.7135,120.1238,120.2418,141710.0
2024-11-15 09:30:00,121.23,121.8,120.25,121.48,58402.0,119.1411,119.7012,118.1779,119.3868,58402.0
2024-11-15 10:00:00,121.5,121.5,120.89,121.1,37553.0,119.4064,119.4064,118.8069,119.0133,37553.0
2024-11-15 10:30:00,121.07,121.07,120.59,120.96,22502.0,118.9838,118.9838,118.5121,118.8757,22502.0
2024-11-15 11:00:00,120.94,121.27,120.87,121.19,14152.0,118.8561,119.1804,118.7873,119.1017,14152.0
2024-11-15 11:30:00,121.16,121.2,120.91,121.0,15374.0,119.0723,119.1116,118.8266,118.915,15374.0
2024-11-15 12:00:00,121.03,121.18,120.83,120.83,25742.0,118.9445,119.0919,118.748,118.748,25742.0
2024-11-15 12:30:00,120.82,120.96,120.7,120.88,16084.0,118.7381,118.8757,118.6202,118.7971,16084.0
2024-11-15 13:00:00,120.88,121.18,120.78,121.11,14631.0,118.7971,119.0919,118.6988,119.0231,14631.0
2024-11-15 13:30:00,121.12,121.17,120.89,120.95,9590.0,119.033,119.0821,118.8069,118.8659,9590.0
2024-11-15 14:00:00,120.98,121.0,120.85,120.89,11499.0,118.8954,118.915,118.7676,118.8069,11499.0
2024-11-15 14:30:00,120.88,121.17,120.82,120.94,17828.0,118.7971,119.0821,118.7381,118.8561,17828.0
2024-11-15 15:00:00,120.96,121.27,120.84,121.12,32106.0,118.8757,119.1804,118.7578,119.033,32106.0
2024-11-15 15:30:00,121.13,121.59,121.0,121.49,146653.0,119.0428,119.4949,118.915,119.3966,146653.0
2024-11-18 09:30:00,121.25,121.9,121.0,121.42,44108.0,119.1607,119.7995,118.915,119.3278,44108.0
2024-11-18 10:00:00,121.48,121.91,121.28,121.43,9886.0,119.3868,119.8093,119.1902,119.3376,9886.0
2024-11-18 10:30:00,121.63,122.18,121.62,122.18,15492.0,119.5342,120.0747,119.5243,120.0747,15492.0
2024-11-18 11:00:00,122.19,122.31,122.0,122.15,17251.0,120.0845,120.2024,119.8978,120.0452,17251.0
2024-11-18 11:30:00,122.21,122.4,122.15,122.3,9211.0,120.1042,120.2909,120.0452,120.1926,9211.0
2024-11-18 12:00:00,122.31,122.35,122.03,122.03,7819.0,120.2024,120.2418,119.9273,119.9273,7819.0
2024-11-18 12:30:00,121.99,122.34,121.98,122.22,20385.0,119.888,120.2319,119.8781,120.114,20385.0
2024-11-18 13:00:00,122.22,122.35,122.1,122.22,12927.0,120.114,120.2418,119.9961,120.114,12927.0
2024-11-18 13:30:00,122.21,122.21,121.94,122.14,10686.0,120.1042,120.1042,119.8388,120.0354,10686.0
2024-11-18 14:00:00,122.12,122.23,121.97,122.08,13027.0,120.0157,120.1238,119.8683,119.9764,13027.0
2024-11-18 14:30:00,122.07,122.42,122.04,122.35,14721.0,119.9666,120.3106,119.9371,120.2418,14721.0
2024-11-18 15:00:00,122.36,122.49,122.32,122.32,15559.0,120.2516,120.3793,120.2123,120.2123,15559.0
2024-11-18 15:30:00,122.32,122.46,122.22,122.46,80359.0,120.2123,120.3499,120.114,120.3499,80359.0
2024-11-19 09:30:00,121.73,122.01,121.37,121.47,21297.0,119.6324,119.9076,119.2786,119.3769,21297.0
2024-11-19 10:00:00,121.48,121.72,121.33,121.71,10204.0,119.3868,119.6226,119.2393,119.6128,10204.0
2024-11-19 10:30:00,121.79,122.14,121.79,122.09,7187.0,119.6914,120.0354,119.6914,119.9862,7187.0
2024-11-19 11:00:00,122.05,122.56,122.03,122.44,16321.0,119.9469,120.4481,119.9273,120.3302,16321.0
2024-11-19 11:30:00,122.53,122.53,122.31,122.46,15251.0,120.4187,120.4187,120.2024,120.3499,15251.0
2024-11-19 12:00:00,122.43,122.5,122.25,122.33,9850.0,120.3204,120.3892,120.1435,120.2221,9850.0
2024-11-19 12:30:00,122.34,122.44,122.26,122.36,8378.0,120.2319,120.3302,120.1533,120.2516,8378.0
2024-11-19 13:00:00,122.26,122.38,122.22,122.35,4844.0,120.1533,120.2712,120.114,120.2418,4844.0
2024-11-19 13:30:00,122.33,122.66,122.23,122.61,10220.0,120.2221,120.5464,120.1238,120.4973,10220.0
2024-11-19 14:00:00,122.6,122.73,122.56,122.59,23165.0,120.4875,120.6152,120.4481,120.4776,23165.0
2024-11-19 14:30:00,122.62,122.66,122.57,122.65,6824.0,120.5071,120.5464,120.458,120.5366,6824.0
2024-11-19 15:00:00,122.65,122.71,122.59,122.6,8394.0,120.5366,120.5956,120.4776,120.4875,8394.0
2024-11-19 15:30:00,122.59,122.95,122.58,122.91,71412.0,120.4776,120.8314,120.4678,120.7921,71412.0
2024-11-20 09:30:00,122.8,122.98,121.86,121.88,27943.0,120.684,120.8609,119.7602,119.7799,27943.0
2024-11-20 10:00:00,121.88,121.95,121.57,121.84,22798.0,119.7799,119.8487,119.4752,119.7405,22798.0
2024-11-20 10:30:00,121.84,122.04,121.82,121.91,10389.0,119.7405,119.9371,119.7209,119.8093,10389.0
2024-11-20 11:00:00,121.89,122.12,121.69,121.72,9096.0,119.7897,120.0157,119.5931,119.6226,9096.0
2024-11-20 11:30:00,121.69,121.69,121.54,121.6,6341.0,119.5931,119.5931,119.4457,119.5047,6341.0
2024-11-20 12:00:00,121.61,121.61,121.22,121.29,6407.0,119.5145,119.5145,119.1312,119.2,6407.0
2024-11-20 12:30:00,121.46,121.82,121.46,121.65,14535.0,119.3671,119.7209,119.3671,119.5538,14535.0
2024-11-20 13:00:00,121.64,121.64,121.41,121.53,6624.0,119.544,119.544,119.318,119.4359,6624.0
2024-11-20 13:30:00,121.6,121.6,121.33,121.51,3989.0,119.5047,119.5047,119.2393,119.4162,3989.0
2024-11-20 14:00:00,121.49,121.5,121.35,121.46,14838.0,119.3966,119.4064,119.259,119.3671,14838.0
2024-11-20 14:30:00,121.48,121.66,121.47,121.49,17512.0,119.3868,119.5636,119.3769,119.3966,17512.0
2024-11-20 15:00:00,121.4,121.57,121.37,121.52,14456.0,119.3081,119.4752,119.2786,119.4261,14456.0
2024-11-20 15:30:00,121.54,121.85,121.53,121.82,67332.0,119.4457,119.7504,119.4359,119.7209,67332.0
2024-11-21 09:30:00,122.46,123.89,122.21,123.67,91004.0,120.3499,121.7552,120.1042,121.539,91004.0
2024-11-21 10:00:00,123.71,124.21,123.65,123.87,40744.0,121.5783,122.0697,121.5194,121.7356,40744.0
2024-11-21 10:30:00,123.89,124.67,123.85,124.58,38582.0,121.7552,122.5218,121.7159,122.4333,38582.0
2024-11-21 11:00:00,124.56,124.65,124.44,124.59,26590.0,122.4137,122.5021,122.2957,122.4432,26590.0
2024-11-21 11:30:00,124.59,124.63,124.3,124.49,22354.0,122.4432,122.4825,122.1582,122.3449,22354.0
2024-11-21 12:00:00,124.39,124.57,124.24,124.54,29779.0,122.2466,122.4235,122.0992,122.394,29779.0
2024-11-21 12:30:00,124.6,124.98,124.53,124.97,18962.0,122.453,122.8264,122.3842,122.8166,18962.0
2024-11-21 13:00:00,124.99,125.11,124.88,125.08,21316.0,122.8363,122.9542,122.7282,122.9247,21316.0
2024-11-21 13:30:00,125.07,125.13,124.63,124.86,15238.0,122.9149,122.9739,122.4825,122.7085,15238.0
2024-11-21 14:00:00,124.84,124.9,124.77,124.84,20157.0,122.6889,122.7478,122.6201,122.6889,20157.0
2024-11-21 14:30:00,124.83,124.99,124.64,124.95,44737.0,122.679,122.8363,122.4923,122.797,44737.0
2024-11-21 15:00:00,124.96,125.09,124.86,124.99,24760.0,122.8068,122.9345,122.7085,122.8363,24760.0
2024-11-21 15:30:00,125.03,125.11,124.77,125.11,142431.0,122.8756,122.9542,122.6201,122.9542,142431.0
2024-11-22 09:30:00,125.13,125.45,124.76,124.86,36656.0,122.9739,123.2883,122.6102,122.7085,36656.0
2024-11-22 10:00:00,124.87,125.14,124.8,124.83,34327.0,122.7183,122.9837,122.6495,122.679,34327.0
2024-11-22 10:30:00,124.87,125.18,124.83,125.16,30038.0,122.7183,123.023,122.679,123.0033,30038.0
2024-11-22 11:00:00,125.14,125.4,125.11,125.22,48828.0,122.9837,123.2392,122.9542,123.0623,48828.0
2024-11-22 11:30:00,125.24,125.24,124.97,124.98,10958.0,123.082,123.082,122.8166,122.8264,10958.0
2024-11-22 12:00:00,125.0,125.14,124.97,125.08,15516.0,122.8461,122.9837,122.8166,122.9247,15516.0
2024-11-22 12:30:00,125.08,125.22,125.02,125.13,9389.0,122.9247,123.0623,122.8658,122.9739,9389.0
2024-11-22 13:00:00,125.13,125.21,125.06,125.08,13339.0,122.9739,123.0525,122.9051,122.9247,13339.0
2024-11-22 13:30:00,125.07,125.1,124.72,124.73,19768.0,122.9149,122.9444,122.5709,122.5807,19768.0
2024-11-22 14:00:00,124.73,124.78,124.58,124.69,14525.0,122.5807,122.6299,122.4333,122.5414,14525.0
2024-11-22 14:30:00,124.67,125.02,124.64,124.97,20583.0,122.5218,122.8658,122.4923,122.8166,20583.0
2024-11-22 15:00:00,124.95,124.98,124.81,124.92,29821.0,122.797,122.8264,122.6594,122.7675,29821.0
2024-11-22 15:30:00,124.93,125.12,124.81,125.04,137199.0,122.7773,122.964,122.6594,122.8854,137199.0
2024-11-25 09:30:00,125.3,125.62,124.82,125.48,42687.0,123.1409,123.4554,122.6692,123.3178,42687.0
2024-11-25 10:00:00,125.48,125.52,125.2,125.42,20396.0,123.3178,123.3571,123.0427,123.2589,20396.0
2024-11-25 10:30:00,125.54,125.59,125.35,125.43,28977.0,123.3768,123.4259,123.1901,123.2687,28977.0
2024-11-25 11:00:00,125.44,125.55,124.72,124.73,20178.0,123.2785,123.3866,122.5709,122.5807,20178.0
2024-11-25 11:30:00,124.75,124.77,124.4,124.5,25878.0,122.6004,122.6201,122.2564,122.3547,25878.0
2024-11-25 12:00:00,124.5,124.82,124.45,124.65,24534.0,122.3547,122.6692,122.3056,122.5021,24534.0
2024-11-25 12:30:00,124.6,124.69,124.5,124.66,13707.0,122.453,122.5414,122.3547,122.512,13707.0
2024-11-25 13:00:00,124.68,124.88,124.68,124.75,10338.0,122.5316,122.7282,122.5316,122.6004,10338.0
2024-11-25 13:30:00,124.75,124.99,124.75,124.99,14415.0,122.6004,122.8363,122.6004,122.8363,14415.0
2024-11-25 14:00:00,125.04,125.1,124.81,124.81,14106.0,122.8854,122.9444,122.6594,122.6594,14106.0
2024-11-25 14:30:00,124.78,124.88,124.65,124.65,16348.0,122.6299,122.7282,122.5021,122.5021,16348.0
2024-11-25 15:00:00,124.67,124.67,124.33,124.39,26723.0,122.5218,122.5218,122.1876,122.2466,26723.0
2024-11-25 15:30:00,124.39,124.5,124.22,124.28,71659.0,122.2466,122.3547,122.0795,122.1385,71659.0
2024-11-26 09:30:00,123.2,123.59,122.5,123.59,60655.0,121.0771,121.4604,120.3892,121.4604,60655.0
2024-11-26 10:00:00,123.59,123.7,123.23,123.23,18706.0,121.4604,121.5685,121.1066,121.1066,18706.0
2024-11-26 10:30:00,123.25,123.7,123.14,123.67,15236.0,121.1263,121.5685,121.0181,121.539,15236.0
2024-11-26 11:00:00,123.68,123.74,123.41,123.74,12298.0,121.5488,121.6078,121.2835,121.6078,12298.0
2024-11-26 11:30:00,123.72,123.78,123.37,123.48,13428.0,121.5882,121.6471,121.2442,121.3523,13428.0
2024-11-26 12:00:00,123.42,123.42,122.99,123.1,9606.0,121.2933,121.2933,120.8707,120.9788,9606.0
2024-11-26 12:30:00,123.17,123.34,123.17,123.3,4833.0,121.0476,121.2147,121.0476,121.1754,4833.0
2024-11-26 13:00:00,123.29,123.41,123.24,123.3,5847.0,121.1656,121.2835,121.1164,121.1754,5847.0
2024-11-26 13:30:00,123.32,123.87,123.31,123.84,10549.0,121.195,121.7356,121.1852,121.7061,10549.0
2024-11-26 14:00:00,123.9,124.03,123.77,123.82,28123.0,121.7651,121.8928,121.6373,121.6864,28123.0
2024-11-26 14:30:00,123.8,124.08,123.75,124.08,13730.0,121.6668,121.942,121.6176,121.942,13730.0
2024-11-26 15:00:00,124.07,124.34,124.07,124.15,15309.0,121.9321,122.1975,121.9321,122.0107,15309.0
2024-11-26 15:30:00,124.14,124.3,124.14,124.15,61639.0,122.0009,122.1582,122.0009,122.0107,61639.0
2024-11-27 09:30:00,123.96,124.76,123.9,124.74,39327.0,121.824,122.6102,121.7651,122.5906,39327.0
2024-11-27 10:00:00,124.71,124.83,124.36,124.44,38844.0,122.5611,122.679,122.2171,122.2957,38844.0
2024-11-27 10:30:00,124.53,125.02,124.44,124.95,15437.0,122.3842,122.8658,122.2957,122.797,15437.0
2024-11-27 11:00:00,124.95,125.08,124.88,125.05,8937.0,122.797,122.9247,122.7282,122.8952,8937.0
2024-11-27 11:30:00,125.07,125.21,124.85,124.86,24472.0,122.9149,123.0525,122.6987,122.7085,24472.0
2024-11-27 12:00:00,124.8,124.8,124.6,124.63,6582.0,122.6495,122.6495,122.453,122.4825,6582.0
2024-11-27 12:30:00,124.53,124.6,124.44,124.59,4243.0,122.3842,122.453,122.2957,122.4432,4243.0
2024-11-27 13:00:00,124.6,124.72,124.59,124.61,2931.0,122.453,122.5709,122.4432,122.4628,2931.0
2024-11-27 13:30:00,124.61,124.87,124.61,124.86,9800.0,122.4628,122.7183,122.4628,122.7085,9800.0
2024-11-27 14:00:00,124.82,124.96,124.76,124.92,8671.0,122.6692,122.8068,122.6102,122.7675,8671.0
2024-11-27 14:30:00,124.98,125.05,124.85,124.86,17053.0,122.8264,122.8952,122.6987,122.7085,17053.0
2024-11-27 15:00:00,124.84,124.92,124.77,124.88,17748.0,122.6889,122.7675,122.6201,122.7282,17748.0
2024-11-27 15:30:00,124.88,125.7,124.81,125.27,149137.0,122.7282,123.534,122.6594,123.1114,149137.0
2024-11-29 09:30:00,125.07,125.61,124.84,125.57,26238.0,122.9149,123.4456,122.6889,123.4063,26238.0
2024-11-29 10:00:00,125.55,125.73,125.51,125.67,11974.0,123.3866,123.5635,123.3473,123.5046,11974.0
2024-11-29 10:30:00,125.58,125.75,125.31,125.71,26079.0,123.4161,123.5832,123.1508,123.5439,26079.0
2024-11-29 11:00:00,125.67,125.72,125.59,125.72,6995.0,123.5046,123.5537,123.4259,123.5537,6995.0
2024-11-29 11:30:00,125.71,125.71,125.44,125.52,9542.0,123.5439,123.5439,123.2785,123.3571,9542.0
2024-11-29 12:00:00,125.52,125.67,125.52,125.56,15762.0,123.3571,123.5046,123.3571,123.3964,15762.0
2024-11-29 12:30:00,125.54,125.82,125.47,125.81,50397.0,123.3768,123.652,123.308,123.6421,50397.0
2024-12-02 09:30:00,125.49,125.88,125.03,125.1,30550.0,123.3277,123.7109,122.8756,122.9444,30550.0
2024-12-02 10:00:00,125.12,125.13,124.35,124.4,27972.0,122.964,122.9739,122.2073,122.2564,27972.0
2024-12-02 10:30:00,124.36,124.52,124.26,124.4,13848.0,122.2171,122.3744,122.1188,122.2564,13848.0
2024-12-02 11:00:00,124.4,124.68,124.23,124.68,10500.0,122.2564,122.5316,122.0894,122.5316,10500.0
2024-12-02 11:30:00,124.65,124.71,124.34,124.37,15059.0,122.5021,122.5611,122.1975,122.227,15059.0
2024-12-02 12:00:00,124.31,124.45,124.26,124.37,29820.0,122.168,122.3056,122.1188,122.227,29820.0
2024-12-02 12:30:00,124.34,124.5,124.26,124.48,26422.0,122.1975,122.3547,122.1188,122.3351,26422.0
2024-12-02 13:00:00,124.49,124.76,124.45,124.76,48260.0,122.3449,122.6102,122.3056,122.6102,48260.0
2024-12-02 13:30:00,124.76,125.12,124.71,125.08,17490.0,122.6102,122.964,122.5611,122.9247,17490.0
2024-12-02 14:00:00,125.07,125.08,124.72,124.88,21482.0,122.9149,122.9247,122.5709,122.7282,21482.0
2024-12-02 14:30:00,124.91,125.14,124.89,125.14,10790.0,122.7576,122.9837,122.738,122.9837,10790.0
2024-12-02 15:00:00,125.1,125.19,124.98,125.15,15813.0,122.9444,123.0328,122.8264,122.9935,15813.0
2024-12-02 15:30:00,125.15,125.35,125.09,125.12,106801.0,122.9935,123.1901,122.9345,122.964,106801.0
2024-12-03 09:30:00,125.13,125.9,125.0,125.44,79761.0,122.9739,123.7306,122.8461,123.2785,79761.0
2024-12-03 10:00:00,125.36,125.52,124.54,124.55,28115.0,123.1999,123.3571,122.394,122.4039,28115.0
2024-12-03 10:30:00,124.5,125.0,124.48,124.91,12873.0,122.3547,122.8461,122.3351,122.7576,12873.0
2024-12-03 11:00:00,124.95,125.02,124.65,125.01,15398.0,122.797,122.8658,122.5021,122.8559,15398.0
2024-12-03 11:30:00,124.98,125.05,124.66,124.76,18639.0,122.8264,122.8952,122.512,122.6102,18639.0
2024-12-03 12:00:00,124.75,124.83,124.65,124.71,10499.0,122.6004,122.679,122.5021,122.5611,10499.0
2024-12-03 12:30:00,124.8,125.28,124.77,125.26,11376.0,122.6495,123.1213,122.6201,123.1016,11376.0
2024-12-03 13:00:00,125.28,125.3,124.95,125.11,14686.0,123.1213,123.1409,122.797,122.9542,14686.0
2024-12-03 13:30:00,125.07,125.09,124.78,124.89,8651.0,122.9149,122.9345,122.6299,122.738,8651.0
2024-12-03 14:00:00,124.88,124.88,124.48,124.58,22260.0,122.7282,122.7282,122.3351,122.4333,22260.0
2024-12-03 14:30:00,124.56,124.63,124.47,124.49,16615.0,122.4137,122.4825,122.3252,122.3449,16615.0
2024-12-03 15:00:00,124.48,124.7,124.47,124.62,19495.0,122.3351,122.5513,122.3252,122.4726,19495.0
2024-12-03 15:30:00,124.6,125.04,124.44,124.77,182205.0,122.453,122.8854,122.2957,122.6201,182205.0
2024-12-04 09:30:00,126.27,128.04,126.2,126.6,183372.0,124.0942,125.8337,124.0254,124.4185,183372.0
2024-12-04 10:00:00,126.66,126.89,126.28,126.43,40220.0,124.4775,124.7035,124.104,124.2515,40220.0
2024-12-04 10:30:00,126.34,126.34,125.06,125.43,46090.0,124.163,124.163,122.9051,123.2687,46090.0
2024-12-04 11:00:00,125.44,125.61,125.17,125.48,51051.0,123.2785,123.4456,123.0132,123.3178,51051.0
2024-12-04 11:30:00,125.51,126.09,125.23,126.07,30260.0,123.3473,123.9173,123.0721,123.8977,30260.0
2024-12-04 12:00:00,126.02,126.48,125.93,126.02,21816.0,123.8485,124.3006,123.7601,123.8485,21816.0
2024-12-04 12:30:00,126.0,126.0,125.67,125.86,20059.0,123.8289,123.8289,123.5046,123.6913,20059.0
2024-12-04 13:00:00,125.91,125.94,125.5,125.55,12143.0,123.7404,123.7699,123.3375,123.3866,12143.0
2024-12-04 13:30:00,125.52,125.84,125.43,125.53,26186.0,123.3571,123.6716,123.2687,123.367,26186.0
2024-12-04 14:00:00,125.49,125.68,125.45,125.45,19626.0,123.3277,123.5144,123.2883,123.2883,19626.0
2024-12-04 14:30:00,125.47,125.63,125.3,125.48,26690.0,123.308,123.4652,123.1409,123.3178,26690.0
2024-12-04 15:00:00,125.48,125.74,125.45,125.72,30362.0,123.3178,123.5733,123.2883,123.5537,30362.0
2024-12-04 15:30:00,125.75,125.94,125.27,125.32,137335.0,123.5832,123.7699,123.1114,123.1606,137335.0
2024-12-05 09:30:00,125.37,128.04,125.29,127.19,113446.0,123.2097,125.8337,123.1311,124.9984,113446.0
2024-12-05 10:00:00,127.34,127.56,126.82,127.08,34111.0,125.1458,125.362,124.6347,124.8903,34111.0
2024-12-05 10:30:00,126.99,127.4,126.97,127.17,12887.0,124.8018,125.2047,124.7822,124.9787,12887.0
2024-12-05 11:00:00,127.2,127.44,126.86,127.44,23799.0,125.0082,125.2441,124.674,125.2441,23799.0
2024-12-05 11:30:00,127.5,127.71,127.25,127.51,17564.0,125.303,125.5094,125.0573,125.3128,17564.0
2024-12-05 12:00:00,127.44,127.5,127.16,127.26,8480.0,125.2441,125.303,124.9689,125.0672,8480.0
2024-12-05 12:30:00,127.23,127.42,127.08,127.31,8940.0,125.0377,125.2244,124.8903,125.1163,8940.0
2024-12-05 13:00:00,127.32,127.32,126.94,127.11,16320.0,125.1261,125.1261,124.7527,124.9197,16320.0
2024-12-05 13:30:00,127.11,127.51,127.1,127.46,10656.0,124.9197,125.3128,124.9099,125.2637,10656.0
2024-12-05 14:00:00,127.4,127.56,127.4,127.43,9350.0,125.2047,125.362,125.2047,125.2342,9350.0
2024-12-05 14:30:00,127.52,127.74,127.36,127.36,14185.0,125.3227,125.5389,125.1654,125.1654,14185.0
2024-12-05 15:00:00,127.29,127.49,127.14,127.42,38178.0,125.0966,125.2932,124.9492,125.2244,38178.0
2024-12-05 15:30:00,127.4,128.05,127.38,128.04,147765.0,125.2047,125.8435,125.1851,125.8337,147765.0
2024-12-06 09:30:00,127.65,128.01,126.89,127.33,59502.0,125.4504,125.8042,124.7035,125.1359,59502.0
2024-12-06 10:00:00,127.31,127.31,126.38,126.64,43749.0,125.1163,125.1163,124.2023,124.4578,43749.0
2024-12-06 10:30:00,126.59,126.59,126.17,126.46,22930.0,124.4087,124.4087,123.9959,124.2809,22930.0
2024-12-06 11:00:00,126.42,126.67,126.22,126.6,14967.0,124.2416,124.4873,124.0451,124.4185,14967.0
2024-12-06 11:30:00,126.57,126.76,126.37,126.52,12896.0,124.389,124.5758,124.1925,124.3399,12896.0
2024-12-06 12:00:00,126.51,126.7,126.43,126.53,9010.0,124.3301,124.5168,124.2515,124.3497,9010.0
2024-12-06 12:30:00,126.47,126.58,126.29,126.43,12741.0,124.2908,124.3989,124.1139,124.2515,12741.0
2024-12-06 13:00:00,126.42,126.79,126.41,126.78,12824.0,124.2416,124.6053,124.2318,124.5954,12824.0
2024-12-06 13:30:00,126.78,126.79,126.55,126.56,5246.0,124.5954,124.6053,124.3694,124.3792,5246.0
2024-12-06 14:00:00,126.57,126.59,126.19,126.23,13539.0,124.389,124.4087,124.0156,124.0549,13539.0
2024-12-06 14:30:00,126.18,126.44,126.13,126.34,16531.0,124.0058,124.2613,123.9566,124.163,16531.0
2024-12-06 15:00:00,126.33,126.33,126.23,126.32,12413.0,124.1532,124.1532,124.0549,124.1434,12413.0
2024-12-06 15:30:00,126.31,126.42,125.84,126.04,108308.0,124.1335,124.2416,123.6716,123.8682,108308.0
2024-12-09 09:30:00,125.95,126.51,125.6,126.42,28729.0,123.7797,124.3301,123.4358,124.2416,28729.0
2024-12-09 10:00:00,126.47,126.52,125.9,126.0,21162.0,124.2908,124.3399,123.7306,123.8289,21162.0
2024-12-09 10:30:00,126.0,126.14,125.29,125.46,15889.0,123.8289,123.9665,123.1311,123.2982,15889.0
2024-12-09 11:00:00,125.45,126.14,125.43,126.11,10378.0,123.2883,123.9665,123.2687,123.937,10378.0
2024-12-09 11:30:00,126.11,126.33,125.97,126.25,6033.0,123.937,124.1532,123.7994,124.0746,6033.0
2024-12-09 12:00:00,126.26,126.34,125.97,126.06,14539.0,124.0844,124.163,123.7994,123.8878,14539.0
2024-12-09 12:30:00,126.07,126.21,126.03,126.09,8276.0,123.8977,124.0352,123.8583,123.9173,8276.0
2024-12-09 13:00:00,126.01,126.05,125.91,125.92,9419.0,123.8387,123.878,123.7404,123.7502,9419.0
2024-12-09 13:30:00,125.93,126.3,125.93,126.14,10282.0,123.7601,124.1237,123.7601,123.9665,10282.0
2024-12-09 14:00:00,126.1,126.13,125.95,126.03,12047.0,123.9271,123.9566,123.7797,123.8583,12047.0
2024-12-09 14:30:00,126.03,126.14,125.9,125.9,15194.0,123.8583,123.9665,123.7306,123.7306,15194.0
2024-12-09 15:00:00,125.89,126.12,125.8,126.03,16593.0,123.7208,123.9468,123.6323,123.8583,16593.0
2024-12-09 15:30:00,126.08,126.21,125.95,126.01,117607.0,123.9075,124.0352,123.7797,123.8387,117607.0
2024-12-10 09:30:00,126.2,126.33,125.59,126.23,26088.0,124.0254,124.1532,123.4259,124.0549,26088.0
2024-12-10 10:00:00,126.28,126.31,125.82,126.1,21354.0,124.104,124.1335,123.652,123.9271,21354.0
2024-12-10 10:30:00,126.13,126.52,126.11,126.48,22222.0,123.9566,124.3399,123.937,124.3006,22222.0
2024-12-10 11:00:00,126.44,126.61,126.1,126.25,26134.0,124.2613,124.4284,123.9271,124.0746,26134.0
2024-12-10 11:30:00,126.27,126.37,126.03,126.18,15920.0,124.0942,124.1925,123.8583,124.0058,15920.0
2024-12-10 12:00:00,126.17,126.32,126.03,126.09,15326.0,123.9959,124.1434,123.8583,123.9173,15326.0
2024-12-10 12:30:00,126.1,126.34,126.05,126.05,9248.0,123.9271,124.163,123.878,123.878,9248.0
2024-12-10 13:00:00,126.02,126.2,126.01,126.18,7225.0,123.8485,124.0254,123.8387,124.0058,7225.0
2024-12-10 13:30:00,126.22,126.4,126.19,126.37,9272.0,124.0451,124.222,124.0156,124.1925,9272.0
2024-12-10 14:00:00,126.34,126.4,126.23,126.32,9224.0,124.163,124.222,124.0549,124.1434,9224.0
2024-12-10 14:30:00,126.27,126.38,126.17,126.38,16713.0,124.0942,124.2023,123.9959,124.2023,16713.0
2024-12-10 15:00:00,126.38,126.42,126.04,126.08,31575.0,124.2023,124.2416,123.8682,123.9075,31575.0
2024-12-10 15:30:00,126.11,126.38,125.88,125.91,104827.0,123.937,124.2023,123.7109,123.7404,104827.0
2024-12-11 09:30:00,126.13,126.75,126.13,126.52,25155.0,123.9566,124.5659,123.9566,124.3399,25155.0
2024-12-11 10:00:00,126.55,126.73,126.31,126.44,15069.0,124.3694,124.5463,124.1335,124.2613,15069.0
2024-12-11 10:30:00,126.43,126.73,126.36,126.69,8408.0,124.2515,124.5463,124.1827,124.507,8408.0
2024-12-11 11:00:00,126.72,126.92,126.62,126.77,10682.0,124.5365,124.733,124.4382,124.5856,10682.0
2024-12-11 11:30:00,126.79,126.93,126.62,126.71,8615.0,124.6053,124.7428,124.4382,124.5266,8615.0
2024-12-11 12:00:00,126.71,126.76,126.42,126.51,25086.0,124.5266,124.5758,124.2416,124.3301,25086.0
2024-12-11 12:30:00,126.57,126.68,126.5,126.59,12745.0,124.389,124.4971,124.3203,124.4087,12745.0
2024-12-11 13:00:00,126.66,126.75,126.66,126.68,3362.0,124.4775,124.5659,124.4775,124.4971,3362.0
2024-12-11 13:30:00,126.69,126.74,126.36,126.36,7070.0,124.507,124.5561,124.1827,124.1827,7070.0
2024-12-11 14:00:00,126.31,126.45,126.28,126.45,8542.0,124.1335,124.2711,124.104,124.2711,8542.0
2024-12-11 14:30:00,126.46,126.64,126.45,126.63,22234.0,124.2809,124.4578,124.2711,124.448,22234.0
2024-12-11 15:00:00,126.64,126.68,126.58,126.63,40627.0,124.4578,124.4971,124.3989,124.448,40627.0
2024-12-11 15:30:00,126.63,126.63,125.97,126.05,68618.0,124.448,124.448,123.7994,123.878,68618.0
2024-12-12 09:30:00,125.64,126.06,124.98,125.8,25448.0,123.4751,123.8878,122.8264,123.6323,25448.0
2024-12-12 10:00:00,125.85,125.86,125.1,125.25,11476.0,123.6815,123.6913,122.9444,123.0918,11476.0
2024-12-12 10:30:00,125.21,125.5,125.13,125.49,10390.0,123.0525,123.3375,122.9739,123.3277,10390.0
2024-12-12 11:00:00,125.46,125.63,125.31,125.56,22450.0,123.2982,123.4652,123.1508,123.3964,22450.0
2024-12-12 11:30:00,125.55,125.71,125.41,125.42,15077.0,123.3866,123.5439,123.249,123.2589,15077.0
2024-12-12 12:00:00,125.44,125.79,125.43,125.49,5659.0,123.2785,123.6225,123.2687,123.3277,5659.0
2024-12-12 12:30:00,125.45,125.45,125.19,125.31,9776.0,123.2883,123.2883,123.0328,123.1508,9776.0
2024-12-12 13:00:00,125.3,125.31,125.18,125.27,5584.0,123.1409,123.1508,123.023,123.1114,5584.0
2024-12-12 13:30:00,125.22,125.24,125.07,125.21,5652.0,123.0623,123.082,122.9149,123.0525,5652.0
2024-12-12 14:00:00,125.2,125.37,124.82,124.83,10448.0,123.0427,123.2097,122.6692,122.679,10448.0
2024-12-12 14:30:00,124.8,125.06,124.68,124.91,13909.0,122.6495,122.9051,122.5316,122.7576,13909.0
2024-12-12 15:00:00,124.98,125.07,124.91,124.97,10194.0,122.8264,122.9149,122.7576,122.8166,10194.0
2024-12-12 15:30:00,124.98,125.0,124.7,124.7,57301.0,122.8264,122.8461,122.5513,122.5513,57301.0
2024-12-13 09:30:00,125.0,125.0,124.28,124.39,21677.0,122.8461,122.8461,122.1385,122.2466,21677.0
2024-12-13 10:00:00,124.38,124.49,124.3,124.34,8761.0,122.2368,122.3449,122.1582,122.1975,8761.0
2024-12-13 10:30:00,124.34,124.4,123.95,124.28,18773.0,122.1975,122.2564,121.8142,122.1385,18773.0
2024-12-13 11:00:00,124.27,124.34,124.1,124.11,8763.0,122.1287,122.1975,121.9616,121.9714,8763.0
2024-12-13 11:30:00,124.17,124.48,124.17,124.33,6162.0,122.0304,122.3351,122.0304,122.1876,6162.0
2024-12-13 12:00:00,124.38,124.4,124.22,124.33,8755.0,122.2368,122.2564,122.0795,122.1876,8755.0
2024-12-13 12:30:00,124.32,124.36,124.15,124.21,5181.0,122.1778,122.2171,122.0107,122.0697,5181.0
2024-12-13 13:00:00,124.25,124.5,124.25,124.45,4575.0,122.109,122.3547,122.109,122.3056,4575.0
2024-12-13 13:30:00,124.49,124.57,124.4,124.46,4360.0,122.3449,122.4235,122.2564,122.3154,4360.0
2024-12-13 14:00:00,124.44,124.59,124.42,124.49,11089.0,122.2957,122.4432,122.2761,122.3449,11089.0
2024-12-13 14:30:00,124.46,124.49,124.43,124.43,6435.0,122.3154,122.3449,122.2859,122.2859,6435.0
2024-12-13 15:00:00,124.46,124.54,124.29,124.34,9785.0,122.3154,122.394,122.1483,122.1975,9785.0
2024-12-13 15:30:00,124.33,124.78,124.33,124.52,98123.0,122.1876,122.6299,122.1876,122.3744,98123.0
2024-12-16 09:30:00,124.22,124.9,124.14,124.78,21047.0,122.0795,122.7478,122.0009,122.6299,21047.0
2024-12-16 10:00:00,124.78,124.91,124.33,124.4,9326.0,122.6299,122.7576,122.1876,122.2564,9326.0
2024-12-16 10:30:00,124.39,124.64,124.31,124.54,8191.0,122.2466,122.4923,122.168,122.394,8191.0
2024-12-16 11:00:00,124.54,124.54,124.05,124.05,6860.0,122.394,122.394,121.9125,121.9125,6860.0
2024-12-16 11:30:00,124.13,124.22,124.07,124.14,3075.0,121.9911,122.0795,121.9321,122.0009,3075.0
2024-12-16 12:00:00,124.16,124.34,124.09,124.24,2857.0,122.0206,122.1975,121.9518,122.0992,2857.0
2024-12-16 12:30:00,124.23,124.52,124.06,124.51,10255.0,122.0894,122.3744,121.9223,122.3645,10255.0
2024-12-16 13:00:00,124.52,124.53,124.4,124.45,4835.0,122.3744,122.3842,122.2564,122.3056,4835.0
2024-12-16 13:30:00,124.51,124.53,124.36,124.52,2777.0,122.3645,122.3842,122.2171,122.3744,2777.0
2024-12-16 14:00:00,124.46,124.53,124.43,124.46,7302.0,122.3154,122.3842,122.2859,122.3154,7302.0
2024-12-16 14:30:00,124.44,124.47,124.33,124.37,6124.0,122.2957,122.3252,122.1876,122.227,6124.0
2024-12-16 15:00:00,124.37,124.58,124.25,124.56,14471.0,122.227,122.4333,122.109,122.4137,14471.0
2024-12-16 15:30:00,124.58,124.66,124.38,124.46,89517.0,122.4333,122.512,122.2368,122.3154,89517.0
2024-12-17 09:30:00,123.43,124.36,123.43,124.32,27137.0,121.3032,122.2171,121.3032,122.1778,27137.0
2024-12-17 10:00:00,124.24,124.29,123.82,123.88,12235.0,122.0992,122.1483,121.6864,121.7454,12235.0
2024-12-17 10:30:00,123.88,123.96,123.66,123.74,16859.0,121.7454,121.824,121.5292,121.6078,16859.0
2024-12-17 11:00:00,123.76,123.99,123.66,123.66,8045.0,121.6275,121.8535,121.5292,121.5292,8045.0
2024-12-17 11:30:00,123.73,123.99,123.65,123.97,5558.0,121.598,121.8535,121.5194,121.8338,5558.0
2024-12-17 12:00:00,124.05,124.05,123.71,123.72,7854.0,121.9125,121.9125,121.5783,121.5882,7854.0
2024-12-17 12:30:00,123.72,123.84,123.68,123.77,13566.0,121.5882,121.7061,121.5488,121.6373,13566.0
2024-12-17 13:00:00,123.79,123.8,123.68,123.72,10197.0,121.6569,121.6668,121.5488,121.5882,10197.0
2024-12-17 13:30:00,123.72,123.76,123.51,123.53,10669.0,121.5882,121.6275,121.3818,121.4014,10669.0
2024-12-17 14:00:00,123.54,123.59,123.32,123.39,11597.0,121.4113,121.4604,121.195,121.2638,11597.0
2024-12-17 14:30:00,123.36,123.52,123.34,123.52,8038.0,121.2344,121.3916,121.2147,121.3916,8038.0
2024-12-17 15:00:00,123.5,123.72,123.48,123.6,37505.0,121.3719,121.5882,121.3523,121.4702,37505.0
2024-12-17 15:30:00,123.61,123.85,123.58,123.7,76291.0,121.48,121.7159,121.4506,121.5685,76291.0
2024-12-18 09:30:00,123.65,123.65,122.85,122.99,20052.0,121.5194,121.5194,120.7331,120.8707,20052.0
2024-12-18 10:00:00,123.06,123.06,122.74,122.93,19315.0,120.9395,120.9395,120.625,120.8118,19315.0
2024-12-18 10:30:00,122.87,123.08,122.84,122.99,17954.0,120.7528,120.9592,120.7233,120.8707,17954.0
2024-12-18 11:00:00,122.98,123.06,122.61,122.8,12561.0,120.8609,120.9395,120.4973,120.684,12561.0
2024-12-18 11:30:00,122.76,122.95,122.67,122.75,15545.0,120.6447,120.8314,120.5562,120.6349,15545.0
2024-12-18 12:00:00,122.74,123.07,122.54,123.0,11417.0,120.625,120.9494,120.4285,120.8806,11417.0
2024-12-18 12:30:00,123.0,123.0,122.64,122.64,22797.0,120.8806,120.8806,120.5268,120.5268,22797.0
2024-12-18 13:00:00,122.66,122.66,122.28,122.5,29229.0,120.5464,120.5464,120.173,120.3892,29229.0
2024-12-18 13:30:00,122.47,122.78,122.46,122.77,14679.0,120.3597,120.6644,120.3499,120.6545,14679.0
2024-12-18 14:00:00,122.7,122.7,121.24,121.37,45641.0,120.5857,120.5857,119.1509,119.2786,45641.0
2024-12-18 14:30:00,121.34,121.69,120.83,121.02,28092.0,119.2492,119.5931,118.748,118.9347,28092.0
2024-12-18 15:00:00,121.02,121.2,120.45,120.51,48229.0,118.9347,119.1116,118.3745,118.4335,48229.0
2024-12-18 15:30:00,120.54,120.65,119.57,119.88,241282.0,118.4629,118.5711,117.5097,117.8143,241282.0
2024-12-19 09:30:00,121.11,121.35,120.69,121.04,50269.0,119.0231,119.259,118.6104,118.9543,50269.0
2024-12-19 10:00:00,121.03,121.18,120.27,120.28,59825.0,118.9445,119.0919,118.1976,118.2074,59825.0
2024-12-19 10:30:00,120.31,120.59,120.14,120.54,30706.0,118.2369,118.5121,118.0698,118.4629,30706.0
2024-12-19 11:00:00,120.54,120.75,120.17,120.66,23415.0,118.4629,118.6693,118.0993,118.5809,23415.0
2024-12-19 11:30:00,120.6,120.77,120.44,120.47,39397.0,118.5219,118.689,118.3647,118.3942,39397.0
2024-12-19 12:00:00,120.41,120.51,120.09,120.11,11545.0,118.3352,118.4335,118.0207,118.0404,11545.0
2024-12-19 12:30:00,120.13,120.3,119.91,120.04,13870.0,118.06,118.2271,117.8438,117.9716,13870.0
2024-12-19 13:00:00,120.06,120.39,119.97,120.39,12010.0,117.9912,118.3155,117.9028,118.3155,12010.0
2024-12-19 13:30:00,120.34,120.69,120.34,120.68,6418.0,118.2664,118.6104,118.2664,118.6005,6418.0
2024-12-19 14:00:00,120.69,120.75,120.24,120.33,13208.0,118.6104,118.6693,118.1681,118.2566,13208.0
2024-12-19 14:30:00,120.34,120.35,119.96,120.0,25680.0,118.2664,118.2762,117.8929,117.9323,25680.0
2024-12-19 15:00:00,120.02,120.23,119.93,120.15,14317.0,117.9519,118.1583,117.8635,118.0797,14317.0
2024-12-19 15:30:00,120.19,120.27,119.69,119.75,200026.0,118.119,118.1976,117.6276,117.6866,200026.0
2024-12-20 09:30:00,119.57,120.1,118.73,119.97,43207.0,117.5097,118.0305,116.6841,117.9028,43207.0
2024-12-20 10:00:00,120.03,120.42,119.96,120.41,17350.0,117.9617,118.345,117.8929,118.3352,17350.0
2024-12-20 10:30:00,120.41,120.79,120.34,120.63,38043.0,118.3352,118.7086,118.2664,118.5514,38043.0
2024-12-20 11:00:00,120.63,120.83,120.63,120.71,21133.0,118.5514,118.748,118.5514,118.63,21133.0
2024-12-20 11:30:00,120.78,121.26,120.7,121.26,12363.0,118.6988,119.1705,118.6202,119.1705,12363.0
2024-12-20 12:00:00,121.3,121.43,121.23,121.38,30515.0,119.2099,119.3376,119.1411,119.2885,30515.0
2024-12-20 12:30:00,121.38,121.46,121.26,121.31,17809.0,119.2885,119.3671,119.1705,119.2197,17809.0
2024-12-20 13:00:00,121.28,121.33,121.15,121.17,13543.0,119.1902,119.2393,119.0624,119.0821,13543.0
2024-12-20 13:30:00,121.13,121.23,121.05,121.12,10660.0,119.0428,119.1411,118.9642,119.033,10660.0
2024-12-20 14:00:00,121.07,121.5,121.06,121.44,14634.0,118.9838,119.4064,118.974,119.3474,14634.0
2024-12-20 14:30:00,121.43,121.54,121.27,121.28,17530.0,119.3376,119.4457,119.1804,119.1902,17530.0
2024-12-20 15:00:00,121.29,121.3,120.92,120.96,21279.0,119.2,119.2099,118.8364,118.8757,21279.0
2024-12-20 15:30:00,120.97,121.23,120.61,120.72,107105.0,118.8855,119.1411,118.5317,118.6398,107105.0
2024-12-23 09:30:00,120.19,120.58,119.9,120.12,34160.0,118.119,118.5023,117.834,118.0502,34160.0
2024-12-23 10:00:00,120.12,120.23,119.78,120.13,16993.0,118.0502,118.1583,117.716,118.06,16993.0
2024-12-23 10:30:00,120.15,120.18,119.8,120.02,20637.0,118.0797,118.1092,117.7357,117.9519,20637.0
2024-12-23 11:00:00,119.99,120.15,119.93,120.14,10624.0,117.9224,118.0797,117.8635,118.0698,10624.0
2024-12-23 11:30:00,120.17,120.56,120.14,120.55,10473.0,118.0993,118.4826,118.0698,118.4728,10473.0
2024-12-23 12:00:00,120.6,120.66,120.29,120.33,26074.0,118.5219,118.5809,118.2173,118.2566,26074.0
2024-12-23 12:30:00,120.33,120.41,120.23,120.33,21195.0,118.2566,118.3352,118.1583,118.2566,21195.0
2024-12-23 13:00:00,120.34,120.44,120.3,120.37,30421.0,118.2664,118.3647,118.2271,118.2959,30421.0
2024-12-23 13:30:00,120.36,120.43,120.19,120.21,20988.0,118.2861,118.3548,118.119,118.1386,20988.0
2024-12-23 14:00:00,120.23,120.25,120.07,120.2,19376.0,118.1583,118.1779,118.001,118.1288,19376.0
2024-12-23 14:30:00,120.2,120.36,120.2,120.32,11290.0,118.1288,118.2861,118.1288,118.2467,11290.0
2024-12-23 15:00:00,120.33,120.39,120.06,120.29,18912.0,118.2566,118.3155,117.9912,118.2173,18912.0
2024-12-23 15:30:00,120.29,120.72,120.2,120.71,100253.0,118.2173,118.6398,118.1288,118.63,100253.0
2024-12-24 09:30:00,120.69,120.85,120.36,120.46,20156.0,118.6104,118.7676,118.2861,118.3843,20156.0
2024-12-24 10:00:00,120.42,120.57,120.33,120.52,20516.0,118.345,118.4924,118.2566,118.4433,20516.0
2024-12-24 10:30:00,120.51,120.76,120.37,120.7,16367.0,118.4335,118.6792,118.2959,118.6202,16367.0
2024-12-24 11:00:00,120.69,120.74,120.59,120.72,9933.0,118.6104,118.6595,118.5121,118.6398,9933.0
2024-12-24 11:30:00,120.73,120.8,120.51,120.51,23687.0,118.6497,118.7185,118.4335,118.4335,23687.0
2024-12-24 12:00:00,120.47,120.75,120.46,120.58,17451.0,118.3942,118.6693,118.3843,118.5023,17451.0
2024-12-24 12:30:00,120.59,120.72,120.47,120.67,59976.0,118.5121,118.6398,118.3942,118.5907,59976.0
2024-12-26 09:30:00,120.38,121.09,120.38,120.98,6782.0,118.3057,119.0035,118.3057,118.8954,6782.0
2024-12-26 10:00:00,120.92,121.1,120.9,120.96,6708.0,118.8364,119.0133,118.8167,118.8757,6708.0
2024-12-26 10:30:00,120.96,121.33,120.95,121.21,6847.0,118.8757,119.2393,118.8659,119.1214,6847.0
2024-12-26 11:00:00,121.21,121.21,121.07,121.08,6854.0,119.1214,119.1214,118.9838,118.9936,6854.0
2024-12-26 11:30:00,121.04,121.2,120.98,121.19,4830.0,118.9543,119.1116,118.8954,119.1017,4830.0
2024-12-26 12:00:00,121.19,121.21,121.01,121.01,4059.0,119.1017,119.1214,118.9248,118.9248,4059.0
2024-12-26 12:30:00,121.01,121.06,120.91,120.95,2522.0,118.9248,118.974,118.8266,118.8659,2522.0
2024-12-26 13:00:00,120.93,121.14,120.93,121.06,7839.0,118.8462,119.0526,118.8462,118.974,7839.0
2024-12-26 13:30:00,121.04,121.04,120.89,120.93,3271.0,118.9543,118.9543,118.8069,118.8462,3271.0
2024-12-26 14:00:00,120.89,120.93,120.8,120.93,2796.0,118.8069,118.8462,118.7185,118.8462,2796.0
2024-12-26 14:30:00,120.91,120.95,120.85,120.91,1499.0,118.8266,118.8659,118.7676,118.8266,1499.0
2024-12-26 15:00:00,120.9,121.11,120.9,121.09,5583.0,118.8167,119.0231,118.8167,119.0035,5583.0
2024-12-26 15:30:00,121.11,121.32,121.01,121.09,23562.0,119.0231,119.2295,118.9248,119.0035,23562.0
2024-12-27 09:30:00,120.46,121.23,120.45,121.05,26877.0,118.3843,119.1411,118.3745,118.9642,26877.0
2024-12-27 10:00:00,121.03,121.07,120.65,120.7,7499.0,118.9445,118.9838,118.5711,118.6202,7499.0
2024-12-27 10:30:00,120.68,121.08,120.55,120.99,11622.0,118.6005,118.9936,118.4728,118.9052,11622.0
2024-12-27 11:00:00,120.92,120.94,120.69,120.82,5748.0,118.8364,118.8561,118.6104,118.7381,5748.0
2024-12-27 11:30:00,120.81,120.92,120.45,120.45,8996.0,118.7283,118.8364,118.3745,118.3745,8996.0
2024-12-27 12:00:00,120.44,120.52,120.32,120.49,8660.0,118.3647,118.4433,118.2467,118.4138,8660.0
2024-12-27 12:30:00,120.57,120.6,120.38,120.5,4439.0,118.4924,118.5219,118.3057,118.4236,4439.0
2024-12-27 13:00:00,120.59,120.61,120.48,120.55,3140.0,118.5121,118.5317,118.404,118.4728,3140.0
2024-12-27 13:30:00,120.56,120.82,120.56,120.82,4070.0,118.4826,118.7381,118.4826,118.7381,4070.0
2024-12-27 14:00:00,120.79,120.89,120.77,120.77,3360.0,118.7086,118.8069,118.689,118.689,3360.0
2024-12-27 14:30:00,120.75,120.98,120.73,120.94,5373.0,118.6693,118.8954,118.6497,118.8561,5373.0
2024-12-27 15:00:00,120.9,120.9,120.79,120.82,8136.0,118.8167,118.8167,118.7086,118.7381,8136.0
2024-12-27 15:30:00,120.79,120.99,120.66,120.88,60890.0,118.7086,118.9052,118.5809,118.7971,60890.0
2024-12-30 09:30:00,120.08,120.29,119.64,119.82,28576.0,118.0109,118.2173,117.5785,117.7554,28576.0
2024-12-30 10:00:00,119.75,119.88,119.67,119.75,6638.0,117.6866,117.8143,117.6079,117.6866,6638.0
2024-12-30 10:30:00,119.76,120.16,119.73,120.11,9940.0,117.6964,118.0895,117.6669,118.0404,9940.0
2024-12-30 11:00:00,120.16,120.43,120.09,120.37,21729.0,118.0895,118.3548,118.0207,118.2959,21729.0
2024-12-30 11:30:00,120.4,120.51,120.19,120.24,10860.0,118.3254,118.4335,118.119,118.1681,10860.0
2024-12-30 12:00:00,120.32,120.47,120.26,120.41,9179.0,118.2467,118.3942,118.1878,118.3352,9179.0
2024-12-30 12:30:00,120.49,120.64,120.48,120.53,9334.0,118.4138,118.5612,118.404,118.4531,9334.0
2024-12-30 13:00:00,120.53,120.74,120.52,120.61,16761.0,118.4531,118.6595,118.4433,118.5317,16761.0
2024-12-30 13:30:00,120.56,120.9,120.56,120.85,5418.0,118.4826,118.8167,118.4826,118.7676,5418.0
2024-12-30 14:00:00,120.8,120.81,120.68,120.73,4489.0,118.7185,118.7283,118.6005,118.6497,4489.0
2024-12-30 14:30:00,120.69,120.78,120.67,120.77,8922.0,118.6104,118.6988,118.5907,118.689,8922.0
2024-12-30 15:00:00,120.76,120.76,120.59,120.59,15350.0,118.6792,118.6792,118.5121,118.5121,15350.0
2024-12-30 15:30:00,120.58,120.88,120.51,120.53,53418.0,118.5023,118.7971,118.4335,118.4531,53418.0
2024-12-31 09:30:00,120.42,121.06,120.37,121.02,21471.0,118.345,118.974,118.2959,118.9347,21471.0
2024-12-31 10:00:00,121.01,121.05,120.58,120.64,20975.0,118.9248,118.9642,118.5023,118.5612,20975.0
2024-12-31 10:30:00,120.64,120.7,120.43,120.44,8830.0,118.5612,118.6202,118.3548,118.3647,8830.0
2024-12-31 11:00:00,120.48,120.58,120.34,120.34,9850.0,118.404,118.5023,118.2664,118.2664,9850.0
2024-12-31 11:30:00,120.33,120.51,120.3,120.42,9797.0,118.2566,118.4335,118.2271,118.345,9797.0
2024-12-31 12:00:00,120.4,120.46,120.27,120.27,14890.0,118.3254,118.3843,118.1976,118.1976,14890.0
2024-12-31 12:30:00,120.28,120.56,120.24,120.55,11936.0,118.2074,118.4826,118.1681,118.4728,11936.0
2024-12-31 13:00:00,120.55,120.55,120.24,120.28,13637.0,118.4728,118.4728,118.1681,118.2074,13637.0
2024-12-31 13:30:00,120.27,120.56,120.27,120.5,6074.0,118.1976,118.4826,118.1976,118.4236,6074.0
2024-12-31 14:00:00,120.53,120.64,120.49,120.62,7437.0,118.4531,118.5612,118.4138,118.5416,7437.0
2024-12-31 14:30:00,120.63,120.7,120.56,120.57,8749.0,118.5514,118.6202,118.4826,118.4924,8749.0
2024-12-31 15:00:00,120.6,120.76,120.55,120.66,11172.0,118.5219,118.6792,118.4728,118.5809,11172.0
2024-12-31 15:30:00,120.62,120.74,120.51,120.55,63343.0,118.5416,118.6595,118.4335,118.4728,63343.0
2025-01-02 09:30:00,120.1,120.91,120.1,120.43,42640.0,118.0305,118.8266,118.0305,118.3548,42640.0
2025-01-02 10:00:00,120.35,120.47,120.05,120.05,29689.0,118.2762,118.3942,117.9814,117.9814,29689.0
2025-01-02 10:30:00,120.15,120.43,120.01,120.37,12477.0,118.0797,118.3548,117.9421,118.2959,12477.0
2025-01-02 11:00:00,120.36,120.37,119.87,120.12,17991.0,118.2861,118.2959,117.8045,118.0502,17991.0
2025-01-02 11:30:00,120.09,120.28,119.98,120.12,10715.0,118.0207,118.2074,117.9126,118.0502,10715.0
2025-01-02 12:00:00,120.04,120.44,120.04,120.1,18912.0,117.9716,118.3647,117.9716,118.0305,18912.0
2025-01-02 12:30:00,120.05,120.05,119.64,119.9,15343.0,117.9814,117.9814,117.5785,117.834,15343.0
2025-01-02 13:00:00,119.88,119.88,119.65,119.87,10982.0,117.8143,117.8143,117.5883,117.8045,10982.0
2025-01-02 13:30:00,119.81,119.81,119.56,119.63,17477.0,117.7455,117.7455,117.4998,117.5686,17477.0
2025-01-02 14:00:00,119.61,119.64,119.4,119.59,15261.0,117.549,117.5785,117.3426,117.5293,15261.0
2025-01-02 14:30:00,119.59,119.7,119.47,119.54,18642.0,117.5293,117.6374,117.4114,117.4802,18642.0
2025-01-02 15:00:00,119.58,119.89,119.58,119.85,29078.0,117.5195,117.8241,117.5195,117.7848,29078.0
2025-01-02 15:30:00,119.87,119.96,119.05,119.68,178512.0,117.8045,117.8929,116.9986,117.6178,178512.0
2025-01-03 09:30:00,119.9,120.52,119.28,119.34,24772.0,117.834,118.4433,117.2247,117.2836,24772.0
2025-01-03 10:00:00,119.35,119.44,119.03,119.44,18746.0,117.2935,117.3819,116.979,117.3819,18746.0
2025-01-03 10:30:00,119.47,120.01,119.36,120.0,13866.0,117.4114,117.9421,117.3033,117.9323,13866.0
2025-01-03 11:00:00,120.11,120.14,119.75,119.81,8671.0,118.0404,118.0698,117.6866,117.7455,8671.0
2025-01-03 11:30:00,119.76,119.94,119.7,119.72,11390.0,117.6964,117.8733,117.6374,117.6571,11390.0
2025-01-03 12:00:00,119.78,119.99,119.65,119.71,9973.0,117.716,117.9224,117.5883,117.6473,9973.0
2025-01-03 12:30:00,119.73,119.82,119.67,119.75,5176.0,117.6669,117.7554,117.6079,117.6866,5176.0
2025-01-03 13:00:00,119.75,119.91,119.65,119.9,10152.0,117.6866,117.8438,117.5883,117.834,10152.0
2025-01-03 13:30:00,119.92,120.08,119.9,120.02,13510.0,117.8536,118.0109,117.834,117.9519,13510.0
2025-01-03 14:00:00,120.0,120.24,120.0,120.14,19121.0,117.9323,118.1681,117.9323,118.0698,19121.0
2025-01-03 14:30:00,120.16,120.3,120.12,120.13,18320.0,118.0895,118.2271,118.0502,118.06,18320.0
2025-01-03 15:00:00,120.13,120.42,120.12,120.34,49103.0,118.06,118.345,118.0502,118.2664,49103.0
2025-01-03 15:30:00,120.33,120.43,120.25,120.41,59516.0,118.2566,118.3548,118.1779,118.3352,59516.0
2025-01-06 09:30:00,121.76,121.78,120.71,121.55,42174.0,119.6619,119.6816,118.63,119.4555,42174.0
2025-01-06 10:00:00,121.54,122.2,121.52,121.8,37855.0,119.4457,120.0943,119.4261,119.7012,37855.0
2025-01-06 10:30:00,121.83,121.86,120.92,121.09,17710.0,119.7307,119.7602,118.8364,119.0035,17710.0
2025-01-06 11:00:00,121.02,121.72,120.9,121.68,22087.0,118.9347,119.6226,118.8167,119.5833,22087.0
2025-01-06 11:30:00,121.8,121.85,121.49,121.55,10729.0,119.7012,119.7504,119.3966,119.4555,10729.0
2025-01-06 12:00:00,121.48,121.71,121.44,121.47,9824.0,119.3868,119.6128,119.3474,119.3769,9824.0
2025-01-06 12:30:00,121.51,121.84,121.38,121.84,7109.0,119.4162,119.7405,119.2885,119.7405,7109.0
2025-01-06 13:00:00,121.78,122.08,121.72,121.82,18490.0,119.6816,119.9764,119.6226,119.7209,18490.0
2025-01-06 13:30:00,121.84,121.84,121.61,121.61,18687.0,119.7405,119.7405,119.5145,119.5145,18687.0
2025-01-06 14:00:00,121.55,121.74,121.46,121.67,12278.0,119.4555,119.6423,119.3671,119.5735,12278.0
2025-01-06 14:30:00,121.66,121.95,121.62,121.67,18546.0,119.5636,119.8487,119.5243,119.5735,18546.0
2025-01-06 15:00:00,121.68,121.8,121.36,121.36,38951.0,119.5833,119.7012,119.2688,119.2688,38951.0
2025-01-06 15:30:00,121.38,121.59,121.35,121.58,53051.0,119.2885,119.4949,119.259,119.485,53051.0
2025-01-07 09:30:00,122.3,123.17,122.25,122.84,62210.0,120.1926,121.0476,120.1435,120.7233,62210.0
2025-01-07 10:00:00,122.82,122.82,122.06,122.65,23212.0,120.7037,120.7037,119.9568,120.5366,23212.0
2025-01-07 10:30:00,122.72,122.72,122.09,122.3,21230.0,120.6054,120.6054,119.9862,120.1926,21230.0
2025-01-07 11:00:00,122.48,122.61,122.34,122.5,11164.0,120.3695,120.4973,120.2319,120.3892,11164.0
2025-01-07 11:30:00,122.46,122.56,122.22,122.34,13609.0,120.3499,120.4481,120.114,120.2319,13609.0
2025-01-07 12:00:00,122.43,122.67,122.25,122.25,11660.0,120.3204,120.5562,120.1435,120.1435,11660.0
2025-01-07 12:30:00,122.29,122.31,121.97,122.11,19665.0,120.1828,120.2024,119.8683,120.0059,19665.0
2025-01-07 13:00:00,122.17,122.34,122.15,122.32,5415.0,120.0649,120.2319,120.0452,120.2123,5415.0
2025-01-07 13:30:00,122.27,122.31,122.05,122.11,10232.0,120.1631,120.2024,119.9469,120.0059,10232.0
2025-01-07 14:00:00,122.1,122.2,122.04,122.12,27073.0,119.9961,120.0943,119.9371,120.0157,27073.0
2025-01-07 14:30:00,122.08,122.26,121.94,121.95,18914.0,119.9764,120.1533,119.8388,119.8487,18914.0
2025-01-07 15:00:00,121.95,121.95,121.46,121.46,53957.0,119.8487,119.8487,119.3671,119.3671,53957.0
2025-01-07 15:30:00,121.46,121.73,121.29,121.37,157543.0,119.3671,119.6324,119.2,119.2786,157543.0
2025-01-08 09:30:00,120.92,121.03,120.34,120.34,57958.0,118.8364,118.9445,118.2664,118.2664,57958.0
2025-01-08 10:00:00,120.32,120.82,120.31,120.44,30172.0,118.2467,118.7381,118.2369,118.3647,30172.0
2025-01-08 10:30:00,120.42,121.03,120.41,121.02,11064.0,118.345,118.9445,118.3352,118.9347,11064.0
2025-01-08 11:00:00,121.01,121.12,120.79,121.12,12587.0,118.9248,119.033,118.7086,119.033,12587.0
2025-01-08 11:30:00,121.16,121.61,121.13,121.58,14138.0,119.0723,119.5145,119.0428,119.485,14138.0
2025-01-08 12:00:00,121.63,121.65,120.95,120.96,21938.0,119.5342,119.5538,118.8659,118.8757,21938.0
2025-01-08 12:30:00,120.95,121.16,120.85,121.11,8014.0,118.8659,119.0723,118.7676,119.0231,8014.0
2025-01-08 13:00:00,121.17,121.45,121.17,121.45,7733.0,119.0821,119.3573,119.0821,119.3573,7733.0
2025-01-08 13:30:00,121.45,121.47,120.96,121.09,16079.0,119.3573,119.3769,118.8757,119.0035,16079.0
2025-01-08 14:00:00,121.09,121.56,120.98,121.55,17107.0,119.0035,119.4654,118.8954,119.4555,17107.0
2025-01-08 14:30:00,121.48,121.53,121.24,121.43,18356.0,119.3868,119.4359,119.1509,119.3376,18356.0
2025-01-08 15:00:00,121.42,121.7,121.37,121.62,63839.0,119.3278,119.603,119.2786,119.5243,63839.0
2025-01-08 15:30:00,121.61,121.86,121.45,121.65,129656.0,119.5145,119.7602,119.3573,119.5538,129656.0
2025-01-10 09:30:00,121.0,121.04,119.58,119.65,55073.0,118.915,118.9543,117.5195,117.5883,55073.0
2025-01-10 10:00:00,119.56,119.57,118.78,119.07,46071.0,117.4998,117.5097,116.7333,117.0183,46071.0
2025-01-10 10:30:00,119.06,119.31,118.61,118.69,37874.0,117.0085,117.2541,116.5662,116.6448,37874.0
2025-01-10 11:00:00,118.68,118.83,118.35,118.46,32189.0,116.635,116.7824,116.3107,116.4188,32189.0
2025-01-10 11:30:00,118.42,118.42,118.04,118.19,28996.0,116.3795,116.3795,116.006,116.1534,28996.0
2025-01-10 12:00:00,118.2,118.68,118.09,118.67,18980.0,116.1633,116.635,116.0552,116.6252,18980.0
2025-01-10 12:30:00,118.73,119.22,118.69,119.19,15074.0,116.6841,117.1657,116.6448,117.1362,15074.0
2025-01-10 13:00:00,119.2,119.42,119.13,119.26,22544.0,117.146,117.3622,117.0772,117.205,22544.0
2025-01-10 13:30:00,119.25,119.28,119.0,119.16,11611.0,117.1952,117.2247,116.9495,117.1067,11611.0
2025-01-10 14:00:00,119.08,119.2,118.94,119.02,15669.0,117.0281,117.146,116.8905,116.9691,15669.0
2025-01-10 14:30:00,119.0,119.09,118.9,119.02,20266.0,116.9495,117.0379,116.8512,116.9691,20266.0
2025-01-10 15:00:00,119.02,119.07,118.71,118.82,56099.0,116.9691,117.0183,116.6645,116.7726,56099.0
2025-01-10 15:30:00,118.8,118.86,118.39,118.44,113768.0,116.7529,116.8119,116.35,116.3991,113768.0
2025-01-13 09:30:00,118.04,118.7,117.8,118.29,47468.0,116.006,116.6547,115.7702,116.2517,47468.0
2025-01-13 10:00:00,118.29,118.77,118.26,118.32,31374.0,116.2517,116.7234,116.2222,116.2812,31374.0
2025-01-13 10:30:00,118.29,118.54,118.21,118.33,21411.0,116.2517,116.4974,116.1731,116.291,21411.0
2025-01-13 11:00:00,118.3,118.42,118.28,118.41,10106.0,116.2615,116.3795,116.2419,116.3697,10106.0
2025-01-13 11:30:00,118.37,118.49,118.16,118.16,15171.0,116.3303,116.4483,116.124,116.124,15171.0
2025-01-13 12:00:00,118.15,118.52,118.05,118.52,15822.0,116.1141,116.4778,116.0159,116.4778,15822.0
2025-01-13 12:30:00,118.49,118.82,118.47,118.68,29799.0,116.4483,116.7726,116.4286,116.635,29799.0
2025-01-13 13:00:00,118.63,118.8,118.5,118.8,14126.0,116.5859,116.7529,116.4581,116.7529,14126.0
2025-01-13 13:30:00,118.8,118.89,118.7,118.77,12725.0,116.7529,116.8414,116.6547,116.7234,12725.0
2025-01-13 14:00:00,118.73,118.75,118.54,118.75,20509.0,116.6841,116.7038,116.4974,116.7038,20509.0
2025-01-13 14:30:00,118.67,118.69,118.51,118.63,15887.0,116.6252,116.6448,116.4679,116.5859,15887.0
2025-01-13 15:00:00,118.62,118.84,118.55,118.64,15770.0,116.576,116.7922,116.5072,116.5957,15770.0
2025-01-13 15:30:00,118.64,118.94,118.4,118.82,174679.0,116.5957,116.8905,116.3598,116.7726,174679.0
2025-01-14 09:30:00,118.94,118.96,117.93,117.93,51499.0,116.8905,116.9102,115.8979,115.8979,51499.0
2025-01-14 10:00:00,117.92,118.61,117.91,118.42,19025.0,115.8881,116.5662,115.8783,116.3795,19025.0
2025-01-14 10:30:00,118.44,118.54,118.25,118.29,28818.0,116.3991,116.4974,116.2124,116.2517,28818.0
2025-01-14 11:00:00,118.29,118.37,118.02,118.09,30321.0,116.2517,116.3303,115.9864,116.0552,30321.0
2025-01-14 11:30:00,118.03,118.18,117.7,117.72,40279.0,115.9962,116.1436,115.6719,115.6915,40279.0
2025-01-14 12:00:00,117.72,118.22,117.62,118.2,22477.0,115.6915,116.1829,115.5933,116.1633,22477.0
2025-01-14 12:30:00,118.18,118.29,118.09,118.27,13192.0,116.1436,116.2517,116.0552,116.2321,13192.0
2025-01-14 13:00:00,118.28,118.51,118.28,118.43,17309.0,116.2419,116.4679,116.2419,116.3893,17309.0
2025-01-14 13:30:00,118.46,118.77,118.43,118.77,26727.0,116.4188,116.7234,116.3893,116.7234,26727.0
2025-01-14 14:00:00,118.79,118.79,118.43,118.51,31026.0,116.7431,116.7431,116.3893,116.4679,31026.0
2025-01-14 14:30:00,118.48,118.52,118.25,118.27,22302.0,116.4384,116.4778,116.2124,116.2321,22302.0
2025-01-14 15:00:00,118.29,118.32,118.03,118.3,31146.0,116.2517,116.2812,115.9962,116.2615,31146.0
2025-01-14 15:30:00,118.3,118.64,118.18,118.62,181198.0,116.2615,116.5957,116.1436,116.576,181198.0
2025-01-15 09:30:00,119.77,120.15,119.45,119.53,43881.0,117.7062,118.0797,117.3917,117.4704,43881.0
2025-01-15 10:00:00,119.41,119.57,119.15,119.22,21338.0,117.3524,117.5097,117.0969,117.1657,21338.0
2025-01-15 10:30:00,119.25,119.58,119.09,119.49,26604.0,117.1952,117.5195,117.0379,117.431,26604.0
2025-01-15 11:00:00,119.57,119.69,119.32,119.44,15129.0,117.5097,117.6276,117.264,117.3819,15129.0
2025-01-15 11:30:00,119.39,119.44,119.16,119.43,10314.0,117.3328,117.3819,117.1067,117.3721,10314.0
2025-01-15 12:00:00,119.42,119.6,119.38,119.46,26860.0,117.3622,117.5391,117.3229,117.4016,26860.0
2025-01-15 12:30:00,119.47,119.48,119.3,119.31,14461.0,117.4114,117.4212,117.2443,117.2541,14461.0
2025-01-15 13:00:00,119.35,119.64,119.33,119.56,51486.0,117.2935,117.5785,117.2738,117.4998,51486.0
2025-01-15 13:30:00,119.6,119.78,119.57,119.7,19825.0,117.5391,117.716,117.5097,117.6374,19825.0
2025-01-15 14:00:00,119.72,119.78,119.62,119.66,22270.0,117.6571,117.716,117.5588,117.5981,22270.0
2025-01-15 14:30:00,119.7,119.81,119.59,119.64,62471.0,117.6374,117.7455,117.5293,117.5785,62471.0
2025-01-15 15:00:00,119.64,119.78,119.59,119.76,35031.0,117.5785,117.716,117.5293,117.6964,35031.0
2025-01-15 15:30:00,119.75,119.95,119.57,119.75,145921.0,117.6866,117.8831,117.5097,117.6866,145921.0
2025-01-16 09:30:00,119.77,120.07,119.4,119.79,40197.0,117.7062,118.001,117.3426,117.7259,40197.0
2025-01-16 10:00:00,119.84,120.07,119.66,119.92,27521.0,117.775,118.001,117.5981,117.8536,27521.0
2025-01-16 10:30:00,119.95,120.06,119.84,119.92,17761.0,117.8831,117.9912,117.775,117.8536,17761.0
2025-01-16 11:00:00,119.95,119.98,119.6,119.76,15514.0,117.8831,117.9126,117.5391,117.6964,15514.0
2025-01-16 11:30:00,119.76,120.02,119.7,120.01,13390.0,117.6964,117.9519,117.6374,117.9421,13390.0
2025-01-16 12:00:00,120.0,120.02,119.75,120.02,11591.0,117.9323,117.9519,117.6866,117.9519,11591.0
2025-01-16 12:30:00,120.03,120.03,119.8,119.81,20411.0,117.9617,117.9617,117.7357,117.7455,20411.0
2025-01-16 13:00:00,119.77,119.84,119.64,119.64,14217.0,117.7062,117.775,117.5785,117.5785,14217.0
2025-01-16 13:30:00,119.61,119.61,119.01,119.15,40820.0,117.549,117.549,116.9593,117.0969,40820.0
2025-01-16 14:00:00,119.15,119.38,119.04,119.34,20495.0,117.0969,117.3229,116.9888,117.2836,20495.0
2025-01-16 14:30:00,119.33,119.7,119.19,119.62,30341.0,117.2738,117.6374,117.1362,117.5588,30341.0
2025-01-16 15:00:00,119.64,119.79,119.58,119.75,38770.0,117.5785,117.7259,117.5195,117.6866,38770.0
2025-01-16 15:30:00,119.77,120.17,119.73,120.07,114344.0,117.7062,118.0993,117.6669,118.001,114344.0
2025-01-17 09:30:00,120.32,120.57,120.02,120.41,49487.0,118.2467,118.4924,117.9519,118.3352,49487.0
2025-01-17 10:00:00,120.39,120.7,120.38,120.52,20694.0,118.3155,118.6202,118.3057,118.4433,20694.0
2025-01-17 10:30:00,120.51,120.58,120.44,120.5,11820.0,118.4335,118.5023,118.3647,118.4236,11820.0
2025-01-17 11:00:00,120.51,120.52,120.4,120.46,28387.0,118.4335,118.4433,118.3254,118.3843,28387.0
2025-01-17 11:30:00,120.45,120.59,120.38,120.46,24059.0,118.3745,118.5121,118.3057,118.3843,24059.0
2025-01-17 12:00:00,120.47,120.74,120.45,120.71,15645.0,118.3942,118.6595,118.3745,118.63,15645.0
2025-01-17 12:30:00,120.7,120.7,120.38,120.38,11732.0,118.6202,118.6202,118.3057,118.3057,11732.0
2025-01-17 13:00:00,120.4,120.4,120.19,120.19,9430.0,118.3254,118.3254,118.119,118.119,9430.0
2025-01-17 13:30:00,120.18,120.36,120.13,120.28,17984.0,118.1092,118.2861,118.06,118.2074,17984.0
2025-01-17 14:00:00,120.29,120.29,120.07,120.2,21108.0,118.2173,118.2173,118.001,118.1288,21108.0
2025-01-17 14:30:00,120.2,120.41,120.17,120.33,24166.0,118.1288,118.3352,118.0993,118.2566,24166.0
2025-01-17 15:00:00,120.32,120.51,120.32,120.47,24992.0,118.2467,118.4335,118.2467,118.3942,24992.0
2025-01-17 15:30:00,120.45,120.53,120.3,120.51,101740.0,118.3745,118.4531,118.2271,118.4335,101740.0
2025-01-21 09:30:00,120.53,121.7,120.4,121.65,54658.0,118.4531,119.603,118.3254,119.5538,54658.0
2025-01-21 10:00:00,121.66,121.88,121.54,121.65,26894.0,119.5636,119.7799,119.4457,119.5538,26894.0
2025-01-21 10:30:00,121.65,121.8,121.57,121.75,15629.0,119.5538,119.7012,119.4752,119.6521,15629.0
2025-01-21 11:00:00,121.75,122.37,121.74,122.36,35872.0,119.6521,120.2614,119.6423,120.2516,35872.0
2025-01-21 11:30:00,122.33,122.35,122.06,122.19,25697.0,120.2221,120.2418,119.9568,120.0845,25697.0
2025-01-21 12:00:00,122.18,122.22,122.05,122.18,19922.0,120.0747,120.114,119.9469,120.0747,19922.0
2025-01-21 12:30:00,122.18,122.18,122.02,122.06,18654.0,120.0747,120.0747,119.9174,119.9568,18654.0
2025-01-21 13:00:00,122.03,122.03,121.77,121.84,18764.0,119.9273,119.9273,119.6718,119.7405,18764.0
2025-01-21 13:30:00,121.83,121.95,121.83,121.95,12324.0,119.7307,119.8487,119.7307,119.8487,12324.0
2025-01-21 14:00:00,121.95,122.13,121.87,122.1,10404.0,119.8487,120.0256,119.77,119.9961,10404.0
2025-01-21 14:30:00,122.1,122.25,122.01,122.16,15682.0,119.9961,120.1435,119.9076,120.055,15682.0
2025-01-21 15:00:00,122.15,122.17,122.1,122.14,20706.0,120.0452,120.0649,119.9961,120.0354,20706.0
2025-01-21 15:30:00,122.14,122.47,122.1,122.28,132658.0,120.0354,120.3597,119.9961,120.173,132658.0
2025-01-22 09:30:00,122.33,122.56,121.25,121.63,33638.0,120.2221,120.4481,119.1607,119.5342,33638.0
2025-01-22 10:00:00,121.6,121.64,121.28,121.59,40866.0,119.5047,119.544,119.1902,119.4949,40866.0
2025-01-22 10:30:00,121.55,121.64,121.33,121.42,24502.0,119.4555,119.544,119.2393,119.3278,24502.0
2025-01-22 11:00:00,121.45,121.71,121.44,121.6,11635.0,119.3573,119.6128,119.3474,119.5047,11635.0
2025-01-22 11:30:00,121.61,121.78,121.59,121.73,12206.0,119.5145,119.6816,119.4949,119.6324,12206.0
2025-01-22 12:00:00,121.72,121.72,121.43,121.47,20109.0,119.6226,119.6226,119.3376,119.3769,20109.0
2025-01-22 12:30:00,121.45,121.5,121.35,121.4,8969.0,119.3573,119.4064,119.259,119.3081,8969.0
2025-01-22 13:00:00,121.44,121.67,121.28,121.61,23019.0,119.3474,119.5735,119.1902,119.5145,23019.0
2025-01-22 13:30:00,121.61,121.76,121.45,121.48,11715.0,119.5145,119.6619,119.3573,119.3868,11715.0
2025-01-22 14:00:00,121.46,121.47,121.31,121.43,11965.0,119.3671,119.3769,119.2197,119.3376,11965.0
2025-01-22 14:30:00,121.45,121.67,121.45,121.57,21958.0,119.3573,119.5735,119.3573,119.4752,21958.0
2025-01-22 15:00:00,121.57,121.64,121.53,121.55,11937.0,119.4752,119.544,119.4359,119.4555,11937.0
2025-01-22 15:30:00,121.54,121.56,120.64,120.99,179173.0,119.4457,119.4654,118.5612,118.9052,179173.0
2025-01-23 09:30:00,121.42,122.13,121.42,122.13,24656.0,119.3278,120.0256,119.3278,120.0256,24656.0
2025-01-23 10:00:00,121.98,122.01,121.72,121.73,10283.0,119.8781,119.9076,119.6226,119.6324,10283.0
2025-01-23 10:30:00,121.74,122.02,121.73,121.98,14670.0,119.6423,119.9174,119.6324,119.8781,14670.0
2025-01-23 11:00:00,122.01,122.17,121.89,122.09,24307.0,119.9076,120.0649,119.7897,119.9862,24307.0
2025-01-23 11:30:00,122.1,122.38,122.01,122.29,18893.0,119.9961,120.2712,119.9076,120.1828,18893.0
2025-01-23 12:00:00,122.27,122.34,122.14,122.16,16855.0,120.1631,120.2319,120.0354,120.055,16855.0
2025-01-23 12:30:00,122.18,122.5,122.17,122.44,16298.0,120.0747,120.3892,120.0649,120.3302,16298.0
2025-01-23 13:00:00,122.43,122.45,122.33,122.35,15026.0,120.3204,120.34,120.2221,120.2418,15026.0
2025-01-23 13:30:00,122.36,122.38,122.17,122.21,12801.0,120.2516,120.2712,120.0649,120.1042,12801.0
2025-01-23 14:00:00,122.21,122.33,122.18,122.28,22785.0,120.1042,120.2221,120.0747,120.173,22785.0
2025-01-23 14:30:00,122.29,122.36,122.17,122.25,16771.0,120.1828,120.2516,120.0649,120.1435,16771.0
2025-01-23 15:00:00,122.22,122.31,122.2,122.23,37674.0,120.114,120.2024,120.0943,120.1238,37674.0
2025-01-23 15:30:00,122.23,122.23,121.92,122.1,119310.0,120.1238,120.1238,119.8192,119.9961,119310.0
2025-01-24 09:30:00,122.52,122.6,122.14,122.33,33604.0,120.4088,120.4875,120.0354,120.2221,33604.0
2025-01-24 10:00:00,122.4,122.5,122.12,122.28,18507.0,120.2909,120.3892,120.0157,120.173,18507.0
2025-01-24 10:30:00,122.28,122.39,122.23,122.32,26123.0,120.173,120.2811,120.1238,120.2123,26123.0
2025-01-24 11:00:00,122.34,122.56,122.33,122.53,18983.0,120.2319,120.4481,120.2221,120.4187,18983.0
2025-01-24 11:30:00,122.5,122.63,122.42,122.61,11241.0,120.3892,120.5169,120.3106,120.4973,11241.0
2025-01-24 12:00:00,122.65,122.77,122.61,122.66,11753.0,120.5366,120.6545,120.4973,120.5464,11753.0
2025-01-24 12:30:00,122.65,122.75,122.56,122.58,12917.0,120.5366,120.6349,120.4481,120.4678,12917.0
2025-01-24 13:00:00,122.58,122.64,122.49,122.62,12202.0,120.4678,120.5268,120.3793,120.5071,12202.0
2025-01-24 13:30:00,122.6,122.66,122.56,122.64,11479.0,120.4875,120.5464,120.4481,120.5268,11479.0
2025-01-24 14:00:00,122.63,122.84,122.63,122.79,14504.0,120.5169,120.7233,120.5169,120.6742,14504.0
2025-01-24 14:30:00,122.79,122.85,122.76,122.78,15379.0,120.6742,120.7331,120.6447,120.6644,15379.0
2025-01-24 15:00:00,122.77,122.84,122.62,122.63,14893.0,120.6545,120.7233,120.5071,120.5169,14893.0
2025-01-24 15:30:00,122.61,122.7,122.44,122.61,104409.0,120.4973,120.5857,120.3302,120.4973,104409.0
2025-01-27 09:30:00,121.0,122.19,120.81,122.19,49738.0,119.9129,121.0922,119.7246,121.0922,49738.0
2025-01-27 10:00:00,122.19,122.28,121.85,122.0,19468.0,121.0922,121.1814,120.7552,120.9039,19468.0
2025-01-27 10:30:00,121.93,122.06,121.77,122.06,9889.0,120.8345,120.9633,120.6759,120.9633,9889.0
2025-01-27 11:00:00,122.07,122.09,121.84,121.9,24546.0,120.9732,120.9931,120.7453,120.8048,24546.0
2025-01-27 11:30:00,121.88,121.91,121.67,121.87,12397.0,120.785,120.8147,120.5768,120.775,12397.0
2025-01-27 12:00:00,121.89,121.93,121.81,121.9,17420.0,120.7949,120.8345,120.7156,120.8048,17420.0
2025-01-27 12:30:00,121.9,121.97,121.73,121.75,10202.0,120.8048,120.8741,120.6363,120.6561,10202.0
2025-01-27 13:00:00,121.7,121.77,121.56,121.72,18839.0,120.6066,120.6759,120.4678,120.6264,18839.0
2025-01-27 13:30:00,121.73,121.95,121.72,121.92,17635.0,120.6363,120.8543,120.6264,120.8246,17635.0
2025-01-27 14:00:00,121.91,121.97,121.76,121.94,30428.0,120.8147,120.8741,120.666,120.8444,30428.0
2025-01-27 14:30:00,121.94,121.98,121.84,121.94,37547.0,120.8444,120.8841,120.7453,120.8444,37547.0
2025-01-27 15:00:00,121.94,122.17,121.86,122.14,16754.0,120.8444,121.0723,120.7651,121.0426,16754.0
2025-01-27 15:30:00,122.18,122.74,122.14,122.58,184544.0,121.0823,121.6372,121.0426,121.4787,184544.0
2025-01-28 09:30:00,122.33,123.45,122.11,122.98,47536.0,121.2309,122.3408,121.0129,121.8751,47536.0
2025-01-28 10:00:00,123.04,123.18,122.89,123.11,24208.0,121.9345,122.0733,121.7859,122.0039,24208.0
2025-01-28 10:30:00,123.09,123.45,123.09,123.19,33246.0,121.9841,122.3408,121.9841,122.0832,33246.0
2025-01-28 11:00:00,123.18,123.35,123.04,123.15,32869.0,122.0733,122.2417,121.9345,122.0435,32869.0
2025-01-28 11:30:00,123.11,123.12,122.5,122.68,18998.0,122.0039,122.0138,121.3994,121.5778,18998.0
2025-01-28 12:00:00,122.73,122.78,122.5,122.7,13717.0,121.6273,121.6769,121.3994,121.5976,13717.0
2025-01-28 12:30:00,122.7,122.89,122.68,122.88,14792.0,121.5976,121.7859,121.5778,121.776,14792.0
2025-01-28 13:00:00,122.89,122.96,122.8,122.8,9025.0,121.7859,121.8553,121.6967,121.6967,9025.0
2025-01-28 13:30:00,122.84,122.92,122.67,122.7,14740.0,121.7363,121.8156,121.5679,121.5976,14740.0
2025-01-28 14:00:00,122.68,122.69,122.49,122.65,21391.0,121.5778,121.5877,121.3895,121.548,21391.0
2025-01-28 14:30:00,122.7,122.8,122.69,122.79,9440.0,121.5976,121.6967,121.5877,121.6868,9440.0
2025-01-28 15:00:00,122.78,122.83,122.68,122.79,26252.0,121.6769,121.7264,121.5778,121.6868,26252.0
2025-01-28 15:30:00,122.78,123.05,122.71,122.99,113649.0,121.6769,121.9444,121.6075,121.885,113649.0
2025-01-29 09:30:00,122.63,122.93,122.24,122.73,42674.0,121.5282,121.8255,121.1417,121.6273,42674.0
2025-01-29 10:00:00,122.8,123.0,122.48,122.53,18742.0,121.6967,121.8949,121.3796,121.4291,18742.0
2025-01-29 10:30:00,122.56,122.76,122.28,122.28,29491.0,121.4588,121.657,121.1814,121.1814,29491.0
2025-01-29 11:00:00,122.31,122.41,122.2,122.28,17419.0,121.2111,121.3102,121.1021,121.1814,17419.0
2025-01-29 11:30:00,122.26,122.41,122.12,122.35,21652.0,121.1615,121.3102,121.0228,121.2507,21652.0
2025-01-29 12:00:00,122.36,122.55,122.3,122.31,25612.0,121.2606,121.4489,121.2012,121.2111,25612.0
2025-01-29 12:30:00,122.29,122.35,122.2,122.27,13215.0,121.1913,121.2507,121.1021,121.1715,13215.0
2025-01-29 13:00:00,122.27,122.46,122.07,122.46,19092.0,121.1715,121.3597,120.9732,121.3597,19092.0
2025-01-29 13:30:00,122.46,122.5,122.3,122.39,39492.0,121.3597,121.3994,121.2012,121.2904,39492.0
2025-01-29 14:00:00,122.33,122.36,121.8,122.0,32267.0,121.2309,121.2606,120.7057,120.9039,32267.0
2025-01-29 14:30:00,122.0,122.48,121.98,122.11,40698.0,120.9039,121.3796,120.8841,121.0129,40698.0
2025-01-29 15:00:00,122.11,122.2,121.71,122.15,23678.0,121.0129,121.1021,120.6165,121.0525,23678.0
2025-01-29 15:30:00,122.13,122.27,121.95,122.04,103345.0,121.0327,121.1715,120.8543,120.9435,103345.0
2025-01-30 09:30:00,122.65,122.99,122.52,122.78,19119.0,121.548,121.885,121.4192,121.6769,19119.0
2025-01-30 10:00:00,122.8,123.2,122.76,123.13,18534.0,121.6967,122.0931,121.657,122.0237,18534.0
2025-01-30 10:30:00,123.17,123.51,123.13,123.4,19538.0,122.0634,122.4003,122.0237,122.2913,19538.0
2025-01-30 11:00:00,123.44,123.53,123.36,123.47,16630.0,122.3309,122.4201,122.2517,122.3607,16630.0
2025-01-30 11:30:00,123.46,123.62,123.33,123.62,59955.0,122.3508,122.5093,122.2219,122.5093,59955.0
2025-01-30 12:00:00,123.63,123.63,123.41,123.48,12619.0,122.5192,122.5192,122.3012,122.3706,12619.0
2025-01-30 12:30:00,123.49,123.8,123.46,123.78,18798.0,122.3805,122.6877,122.3508,122.6679,18798.0
2025-01-30 13:00:00,123.8,123.94,123.69,123.72,22243.0,122.6877,122.8264,122.5787,122.6084,22243.0
2025-01-30 13:30:00,123.74,124.0,123.68,123.99,16882.0,122.6282,122.8859,122.5688,122.876,16882.0
2025-01-30 14:00:00,123.98,124.01,123.88,123.89,11785.0,122.8661,122.8958,122.767,122.7769,11785.0
2025-01-30 14:30:00,123.9,124.19,123.85,124.15,17043.0,122.7868,123.0742,122.7373,123.0346,17043.0
2025-01-30 15:00:00,124.16,124.35,124.15,124.34,23973.0,123.0445,123.2328,123.0346,123.2229,23973.0
2025-01-30 15:30:00,124.31,124.34,122.33,123.39,211552.0,123.1931,123.2229,121.2309,122.2814,211552.0
2025-01-31 09:30:00,123.24,123.51,122.81,122.92,33590.0,122.1327,122.4003,121.7066,121.8156,33590.0
2025-01-31 10:00:00,122.82,123.35,122.71,123.26,8187.0,121.7165,122.2417,121.6075,122.1526,8187.0
2025-01-31 10:30:00,123.23,123.28,123.03,123.13,23118.0,122.1228,122.1724,121.9246,122.0237,23118.0
2025-01-31 11:00:00,123.06,123.16,122.98,123.12,10204.0,121.9544,122.0535,121.8751,122.0138,10204.0
2025-01-31 11:30:00,123.12,123.27,123.11,123.12,12828.0,122.0138,122.1625,122.0039,122.0138,12828.0
2025-01-31 12:00:00,123.18,123.79,122.88,123.71,45182.0,122.0733,122.6778,121.776,122.5985,45182.0
2025-01-31 12:30:00,123.74,123.9,123.2,123.4,23862.0,122.6282,122.7868,122.0931,122.2913,23862.0
2025-01-31 13:00:00,123.38,123.48,122.44,122.44,32555.0,122.2715,122.3706,121.3399,121.3399,32555.0
2025-01-31 13:30:00,122.59,122.8,122.31,122.52,18538.0,121.4886,121.6967,121.2111,121.4192,18538.0
2025-01-31 14:00:00,122.49,122.53,121.93,122.27,17302.0,121.3895,121.4291,120.8345,121.1715,17302.0
2025-01-31 14:30:00,122.3,122.48,122.04,122.25,17589.0,121.2012,121.3796,120.9435,121.1516,17589.0
2025-01-31 15:00:00,122.21,122.29,121.89,122.15,14027.0,121.112,121.1913,120.7949,121.0525,14027.0
2025-01-31 15:30:00,122.26,122.55,121.93,121.93,133146.0,121.1615,121.4489,120.8345,120.8345,133146.0
2025-02-03 09:30:00,117.4,118.78,116.51,118.78,270713.0,116.3452,117.7128,115.4632,117.7128,270713.0
2025-02-03 10:00:00,118.63,119.89,118.03,119.84,101644.0,117.5642,118.8128,116.9695,118.7633,101644.0
2025-02-03 10:30:00,119.86,120.17,119.55,119.98,62762.0,118.7831,119.0903,118.4759,118.902,62762.0
2025-02-03 11:00:00,119.96,120.06,118.73,119.41,58829.0,118.8822,118.9813,117.6633,118.3371,58829.0
2025-02-03 11:30:00,119.41,119.71,119.28,119.47,27174.0,118.3371,118.6345,118.2083,118.3966,27174.0
2025-02-03 12:00:00,119.41,119.5,118.94,119.09,71207.0,118.3371,118.4263,117.8714,118.02,71207.0
2025-02-03 12:30:00,119.03,119.23,118.48,118.81,87061.0,117.9606,118.1588,117.4155,117.7425,87061.0
2025-02-03 13:00:00,118.72,118.89,118.47,118.66,24140.0,117.6533,117.8218,117.4056,117.5939,24140.0
2025-02-03 13:30:00,118.72,119.01,118.71,118.97,19846.0,117.6533,117.9407,117.6434,117.9011,19846.0
2025-02-03 14:00:00,118.93,119.1,118.73,119.07,20535.0,117.8615,118.0299,117.6633,118.0002,20535.0
2025-02-03 14:30:00,119.08,119.27,118.97,118.99,19149.0,118.0101,118.1984,117.9011,117.9209,19149.0
2025-02-03 15:00:00,118.95,119.37,118.85,118.85,136175.0,117.8813,118.2975,117.7822,117.7822,136175.0
2025-02-03 15:30:00,118.77,118.98,118.65,118.74,184804.0,117.7029,117.911,117.584,117.6732,184804.0
2025-02-04 09:30:00,120.96,121.43,120.27,120.92,82880.0,119.8732,120.339,119.1894,119.8336,82880.0
2025-02-04 10:00:00,120.97,121.11,120.14,120.19,43407.0,119.8831,120.0219,119.0606,119.1101,43407.0
2025-02-04 10:30:00,120.18,120.51,119.95,120.1,27363.0,119.1002,119.4273,118.8723,119.0209,27363.0
2025-02-04 11:00:00,120.1,120.43,119.93,119.99,22730.0,119.0209,119.348,118.8525,118.9119,22730.0
2025-02-04 11:30:00,119.99,120.06,119.58,119.72,15514.0,118.9119,118.9813,118.5056,118.6444,15514.0
2025-02-04 12:00:00,119.72,119.79,119.31,119.32,32271.0,118.6444,118.7137,118.238,118.248,32271.0
2025-02-04 12:30:00,119.33,119.38,118.94,119.22,22214.0,118.2579,118.3074,117.8714,118.1489,22214.0
2025-02-04 13:00:00,119.16,119.24,119.05,119.19,9527.0,118.0894,118.1687,117.9804,118.1191,9527.0
2025-02-04 13:30:00,119.19,119.47,119.13,119.47,26005.0,118.1191,118.3966,118.0597,118.3966,26005.0
2025-02-04 14:00:00,119.41,119.72,119.41,119.48,30712.0,118.3371,118.6444,118.3371,118.4065,30712.0
2025-02-04 14:30:00,119.51,119.86,119.51,119.71,57419.0,118.4362,118.7831,118.4362,118.6345,57419.0
2025-02-04 15:00:00,119.66,119.68,119.09,119.1,13298.0,118.5849,118.6047,118.02,118.0299,13298.0
2025-02-04 15:30:00,119.11,119.24,118.29,118.69,228743.0,118.0398,118.1687,117.2272,117.6236,228743.0
2025-02-05 09:30:00,119.2,119.46,118.03,118.2,46102.0,118.129,118.3867,116.9695,117.138,46102.0
2025-02-05 10:00:00,118.24,118.57,118.2,118.35,24686.0,117.1777,117.5047,117.138,117.2867,24686.0
2025-02-05 10:30:00,118.34,118.47,118.05,118.05,21318.0,117.2768,117.4056,116.9894,116.9894,21318.0
2025-02-05 11:00:00,118.07,118.48,118.02,118.48,22272.0,117.0092,117.4155,116.9596,117.4155,22272.0
2025-02-05 11:30:00,118.45,118.56,118.15,118.22,11358.0,117.3858,117.4948,117.0885,117.1578,11358.0
2025-02-05 12:00:00,118.22,118.26,118.0,118.06,10827.0,117.1578,117.1975,116.9398,116.9993,10827.0
2025-02-05 12:30:00,118.12,118.46,118.12,118.43,6387.0,117.0587,117.3957,117.0587,117.366,6387.0
2025-02-05 13:00:00,118.44,118.65,118.44,118.51,11281.0,117.3759,117.584,117.3759,117.4452,11281.0
2025-02-05 13:30:00,118.54,118.7,118.47,118.59,13031.0,117.475,117.6335,117.4056,117.5245,13031.0
2025-02-05 14:00:00,118.56,118.79,118.48,118.68,23354.0,117.4948,117.7227,117.4155,117.6137,23354.0
2025-02-05 14:30:00,118.67,118.73,118.37,118.42,23037.0,117.6038,117.6633,117.3065,117.356,23037.0
2025-02-05 15:00:00,118.39,118.48,118.24,118.28,31811.0,117.3263,117.4155,117.1777,117.2173,31811.0
2025-02-05 15:30:00,118.3,119.1,118.17,119.06,179840.0,117.2371,118.0299,117.1083,117.9903,179840.0
2025-02-06 09:30:00,119.23,119.73,119.0,119.04,27641.0,118.1588,118.6543,117.9308,117.9705,27641.0
2025-02-06 10:00:00,119.05,119.32,118.97,119.04,15242.0,117.9804,118.248,117.9011,117.9705,15242.0
2025-02-06 10:30:00,119.02,119.09,118.78,119.07,31463.0,117.9507,118.02,117.7128,118.0002,31463.0
2025-02-06 11:00:00,119.04,119.33,118.94,119.22,22184.0,117.9705,118.2579,117.8714,118.1489,22184.0
2025-02-06 11:30:00,119.27,119.44,119.19,119.32,17639.0,118.1984,118.3669,118.1191,118.248,17639.0
2025-02-06 12:00:00,119.27,119.38,119.2,119.36,7980.0,118.1984,118.3074,118.129,118.2876,7980.0
2025-02-06 12:30:00,119.34,119.39,119.24,119.39,4640.0,118.2678,118.3173,118.1687,118.3173,4640.0
2025-02-06 13:00:00,119.36,119.44,119.19,119.24,12164.0,118.2876,118.3669,118.1191,118.1687,12164.0
2025-02-06 13:30:00,119.24,119.3,119.08,119.1,11135.0,118.1687,118.2281,118.0101,118.0299,11135.0
2025-02-06 14:00:00,119.09,119.34,119.09,119.16,20874.0,118.02,118.2678,118.02,118.0894,20874.0
2025-02-06 14:30:00,119.06,119.25,118.93,119.07,24607.0,117.9903,118.1786,117.8615,118.0002,24607.0
2025-02-06 15:00:00,119.08,119.14,118.98,118.98,17798.0,118.0101,118.0696,117.911,117.911,17798.0
2025-02-06 15:30:00,118.99,119.44,118.93,119.4,145602.0,117.9209,118.3669,117.8615,118.3272,145602.0
2025-02-07 09:30:00,119.66,119.75,118.67,119.39,42406.0,118.5849,118.6741,117.6038,118.3173,42406.0
2025-02-07 10:00:00,119.33,119.33,118.99,119.12,14757.0,118.2579,118.2579,117.9209,118.0498,14757.0
2025-02-07 10:30:00,119.11,119.3,118.5,118.86,28513.0,118.0398,118.2281,117.4353,117.7921,28513.0
2025-02-07 11:00:00,118.85,119.08,118.5,118.72,25644.0,117.7822,118.0101,117.4353,117.6533,25644.0
2025-02-07 11:30:00,118.82,118.9,118.65,118.78,13717.0,117.7524,117.8317,117.584,117.7128,13717.0
2025-02-07 12:00:00,118.74,119.06,118.58,118.85,16470.0,117.6732,117.9903,117.5146,117.7822,16470.0
2025-02-07 12:30:00,118.9,119.05,118.86,118.9,10136.0,117.8317,117.9804,117.7921,117.8317,10136.0
2025-02-07 13:00:00,118.94,119.23,118.93,119.2,13062.0,117.8714,118.1588,117.8615,118.129,13062.0
2025-02-07 13:30:00,119.22,119.32,118.66,118.66,17956.0,118.1489,118.248,117.5939,117.5939,17956.0
2025-02-07 14:00:00,118.7,119.0,118.64,118.88,11961.0,117.6335,117.9308,117.5741,117.8119,11961.0
2025-02-07 14:30:00,118.87,119.07,118.87,118.95,17601.0,117.802,118.0002,117.802,117.8813,17601.0
2025-02-07 15:00:00,118.93,119.14,118.86,119.04,25829.0,117.8615,118.0696,117.7921,117.9705,25829.0
2025-02-07 15:30:00,119.0,119.38,119.0,119.33,59126.0,117.9308,118.3074,117.9308,118.2579,59126.0
2025-02-10 09:30:00,119.1,119.64,118.6,119.01,38599.0,118.0299,118.5651,117.5344,117.9407,38599.0
2025-02-10 10:00:00,119.01,119.1,118.43,118.48,25797.0,117.9407,118.0299,117.366,117.4155,25797.0
2025-02-10 10:30:00,118.59,118.84,118.4,118.76,13563.0,117.5245,117.7723,117.3362,117.693,13563.0
2025-02-10 11:00:00,118.8,118.87,118.58,118.58,10684.0,117.7326,117.802,117.5146,117.5146,10684.0
2025-02-10 11:30:00,118.58,118.64,118.22,118.24,10952.0,117.5146,117.5741,117.1578,117.1777,10952.0
2025-02-10 12:00:00,118.37,118.4,118.15,118.2,8541.0,117.3065,117.3362,117.0885,117.138,8541.0
2025-02-10 12:30:00,118.23,118.42,118.16,118.37,21610.0,117.1677,117.356,117.0984,117.3065,21610.0
2025-02-10 13:00:00,118.36,118.57,118.32,118.49,10740.0,117.2966,117.5047,117.2569,117.4254,10740.0
2025-02-10 13:30:00,118.48,118.51,118.29,118.42,16878.0,117.4155,117.4452,117.2272,117.356,16878.0
2025-02-10 14:00:00,118.38,118.47,118.25,118.28,21889.0,117.3164,117.4056,117.1876,117.2173,21889.0
2025-02-10 14:30:00,118.26,118.45,118.19,118.29,11014.0,117.1975,117.3858,117.1281,117.2272,11014.0
2025-02-10 15:00:00,118.34,118.44,118.19,118.21,17910.0,117.2768,117.3759,117.1281,117.1479,17910.0
2025-02-10 15:30:00,118.2,118.25,117.91,118.03,90697.0,117.138,117.1876,116.8506,116.9695,90697.0
2025-02-11 09:30:00,117.76,117.79,117.02,117.6,45060.0,116.702,116.7317,115.9686,116.5434,45060.0
2025-02-11 10:00:00,117.66,117.93,117.59,117.88,20510.0,116.6029,116.8704,116.5335,116.8209,20510.0
2025-02-11 10:30:00,117.9,118.3,117.83,118.24,25813.0,116.8407,117.2371,116.7713,117.1777,25813.0
2025-02-11 11:00:00,118.28,118.32,118.16,118.22,15103.0,117.2173,117.2569,117.0984,117.1578,15103.0
2025-02-11 11:30:00,118.25,118.31,118.19,118.25,11349.0,117.1876,117.247,117.1281,117.1876,11349.0
2025-02-11 12:00:00,118.27,118.3,118.09,118.25,13458.0,117.2074,117.2371,117.029,117.1876,13458.0
2025-02-11 12:30:00,118.29,118.35,118.19,118.26,5642.0,117.2272,117.2867,117.1281,117.1975,5642.0
2025-02-11 13:00:00,118.29,118.43,118.22,118.26,7544.0,117.2272,117.366,117.1578,117.1975,7544.0
2025-02-11 13:30:00,118.23,118.41,118.2,118.34,10752.0,117.1677,117.3461,117.138,117.2768,10752.0
2025-02-11 14:00:00,118.3,118.5,118.23,118.38,13063.0,117.2371,117.4353,117.1677,117.3164,13063.0
2025-02-11 14:30:00,118.36,118.62,118.36,118.46,14430.0,117.2966,117.5542,117.2966,117.3957,14430.0
2025-02-11 15:00:00,118.49,118.66,118.42,118.43,6588.0,117.4254,117.5939,117.356,117.366,6588.0
2025-02-11 15:30:00,118.43,118.69,118.23,118.42,116962.0,117.366,117.6236,117.1677,117.356,116962.0
2025-02-12 09:30:00,117.47,117.76,117.21,117.6,43165.0,116.4146,116.702,116.1569,116.5434,43165.0
2025-02-12 10:00:00,117.63,117.91,117.54,117.63,17547.0,116.5731,116.8506,116.4839,116.5731,17547.0
2025-02-12 10:30:00,117.71,118.09,117.4,117.98,32115.0,116.6524,117.029,116.3452,116.92,32115.0
2025-02-12 11:00:00,117.98,117.98,117.54,117.65,19133.0,116.92,116.92,116.4839,116.593,19133.0
2025-02-12 11:30:00,117.61,117.96,117.47,117.95,9629.0,116.5533,116.9002,116.4146,116.8903,9629.0
2025-02-12 12:00:00,117.95,118.17,117.94,118.16,16868.0,116.8903,117.1083,116.8804,117.0984,16868.0
2025-02-12 12:30:00,118.17,118.23,118.0,118.18,7467.0,117.1083,117.1677,116.9398,117.1182,7467.0
2025-02-12 13:00:00,118.19,118.19,117.99,118.06,9348.0,117.1281,117.1281,116.9299,116.9993,9348.0
2025-02-12 13:30:00,118.08,118.08,117.88,117.92,9577.0,117.0191,117.0191,116.8209,116.8605,9577.0
2025-02-12 14:00:00,117.9,117.98,117.88,117.96,13133.0,116.8407,116.92,116.8209,116.9002,13133.0
2025-02-12 14:30:00,117.92,117.94,117.83,117.84,9014.0,116.8605,116.8804,116.7713,116.7813,9014.0
2025-02-12 15:00:00,117.82,117.95,117.76,117.89,9809.0,116.7614,116.8903,116.702,116.8308,9809.0
2025-02-12 15:30:00,117.89,118.48,117.89,118.39,71675.0,116.8308,117.4155,116.8308,117.3263,71675.0
2025-02-13 09:30:00,118.45,118.95,118.36,118.66,24880.0,117.3858,117.8813,117.2966,117.5939,24880.0
2025-02-13 10:00:00,118.84,118.89,118.53,118.54,19637.0,117.7723,117.8218,117.4651,117.475,19637.0
2025-02-13 10:30:00,118.57,118.62,118.3,118.56,32808.0,117.5047,117.5542,117.2371,117.4948,32808.0
2025-02-13 11:00:00,118.52,118.58,118.37,118.42,9754.0,117.4551,117.5146,117.3065,117.356,9754.0
2025-02-13 11:30:00,118.43,118.55,118.12,118.2,21063.0,117.366,117.4849,117.0587,117.138,21063.0
2025-02-13 12:00:00,118.16,118.32,118.1,118.31,6917.0,117.0984,117.2569,117.0389,117.247,6917.0
2025-02-13 12:30:00,118.3,118.52,118.29,118.33,10286.0,117.2371,117.4551,117.2272,117.2668,10286.0
2025-02-13 13:00:00,118.32,118.41,118.25,118.35,8339.0,117.2569,117.3461,117.1876,117.2867,8339.0
2025-02-13 13:30:00,118.36,118.59,118.16,118.55,22172.0,117.2966,117.5245,117.0984,117.4849,22172.0
2025-02-13 14:00:00,118.6,119.07,118.58,118.96,19826.0,117.5344,118.0002,117.5146,117.8912,19826.0
2025-02-13 14:30:00,118.99,118.99,118.79,118.81,9189.0,117.9209,117.9209,117.7227,117.7425,9189.0
2025-02-13 15:00:00,118.82,119.16,118.82,119.09,49614.0,117.7524,118.0894,117.7524,118.02,49614.0
2025-02-13 15:30:00,119.08,119.46,119.07,119.32,110167.0,118.0101,118.3867,118.0002,118.248,110167.0
2025-02-14 09:30:00,119.79,120.09,119.48,119.62,52058.0,118.7137,119.011,118.4065,118.5453,52058.0
2025-02-14 10:00:00,119.59,119.76,119.24,119.25,23075.0,118.5155,118.684,118.1687,118.1786,23075.0
2025-02-14 10:30:00,119.25,119.47,119.25,119.41,20880.0,118.1786,118.3966,118.1786,118.3371,20880.0
2025-02-14 11:00:00,119.4,119.43,119.08,119.19,11167.0,118.3272,118.357,118.0101,118.1191,11167.0
2025-02-14 11:30:00,119.14,119.34,119.07,119.29,113266.0,118.0696,118.2678,118.0002,118.2182,113266.0
2025-02-14 12:00:00,119.4,119.78,119.32,119.65,118720.0,118.3272,118.7038,118.248,118.575,118720.0
2025-02-14 12:30:00,119.68,119.81,119.36,119.58,9383.0,118.6047,118.7336,118.2876,118.5056,9383.0
2025-02-14 13:00:00,119.51,119.53,119.24,119.24,7093.0,118.4362,118.4561,118.1687,118.1687,7093.0
2025-02-14 13:30:00,119.26,119.47,119.19,119.47,10468.0,118.1885,118.3966,118.1191,118.3966,10468.0
2025-02-14 14:00:00,119.5,119.5,119.27,119.35,8790.0,118.4263,118.4263,118.1984,118.2777,8790.0
2025-02-14 14:30:00,119.36,119.38,119.26,119.32,21222.0,118.2876,118.3074,118.1885,118.248,21222.0
2025-02-14 15:00:00,119.26,119.34,119.17,119.17,9682.0,118.1885,118.2678,118.0993,118.0993,9682.0
2025-02-14 15:30:00,119.18,119.21,118.91,119.02,90003.0,118.1092,118.1389,117.8416,117.9507,90003.0
2025-02-18 09:30:00,118.81,120.07,118.77,119.58,43707.0,117.7425,118.9912,117.7029,118.5056,43707.0
2025-02-18 10:00:00,119.6,120.05,119.6,119.96,13781.0,118.5254,118.9714,118.5254,118.8822,13781.0
2025-02-18 10:30:00,120.03,120.17,119.93,120.03,11635.0,118.9516,119.0903,118.8525,118.9516,11635.0
2025-02-18 11:00:00,120.04,120.05,119.79,119.79,7806.0,118.9615,118.9714,118.7137,118.7137,7806.0
2025-02-18 11:30:00,119.86,119.86,119.66,119.79,4428.0,118.7831,118.7831,118.5849,118.7137,4428.0
2025-02-18 12:00:00,119.8,120.26,119.79,120.24,17210.0,118.7236,119.1795,118.7137,119.1597,17210.0
2025-02-18 12:30:00,120.22,120.28,120.08,120.17,8693.0,119.1399,119.1993,119.0011,119.0903,8693.0
2025-02-18 13:00:00,120.17,120.64,120.17,120.63,14155.0,119.0903,119.5561,119.0903,119.5462,14155.0
2025-02-18 13:30:00,120.69,120.8,120.6,120.72,18873.0,119.6056,119.7147,119.5165,119.6354,18873.0
2025-02-18 14:00:00,120.73,120.82,120.63,120.78,18081.0,119.6453,119.7345,119.5462,119.6948,18081.0
2025-02-18 14:30:00,120.74,120.81,120.67,120.76,15445.0,119.6552,119.7246,119.5858,119.675,15445.0
2025-02-18 15:00:00,120.74,120.8,120.71,120.74,13278.0,119.6552,119.7147,119.6255,119.6552,13278.0
2025-02-18 15:30:00,120.76,121.0,120.69,120.91,100656.0,119.675,119.9129,119.6056,119.8237,100656.0
2025-02-19 09:30:00,120.24,120.24,119.34,119.45,33768.0,119.1597,119.1597,118.2678,118.3768,33768.0
2025-02-19 10:00:00,119.44,119.9,119.16,119.81,20930.0,118.3669,118.8227,118.0894,118.7336,20930.0
2025-02-19 10:30:00,119.84,120.02,119.41,119.41,13685.0,118.7633,118.9417,118.3371,118.3371,13685.0
2025-02-19 11:00:00,119.53,119.85,119.49,119.85,15539.0,118.4561,118.7732,118.4164,118.7732,15539.0
2025-02-19 11:30:00,119.74,119.96,119.74,119.82,5090.0,118.6642,118.8822,118.6642,118.7435,5090.0
2025-02-19 12:00:00,119.83,119.86,119.66,119.72,8715.0,118.7534,118.7831,118.5849,118.6444,8715.0
2025-02-19 12:30:00,119.69,119.69,119.53,119.58,4531.0,118.6146,118.6146,118.4561,118.5056,4531.0
2025-02-19 13:00:00,119.62,119.65,119.42,119.53,8795.0,118.5453,118.575,118.3471,118.4561,8795.0
2025-02-19 13:30:00,119.53,119.72,119.52,119.7,10722.0,118.4561,118.6444,118.4462,118.6245,10722.0
2025-02-19 14:00:00,119.74,120.32,119.74,120.3,15300.0,118.6642,119.239,118.6642,119.2192,15300.0
2025-02-19 14:30:00,120.26,120.43,120.24,120.39,11607.0,119.1795,119.348,119.1597,119.3083,11607.0
2025-02-19 15:00:00,120.4,120.46,120.27,120.4,18258.0,119.3183,119.3777,119.1894,119.3183,18258.0
2025-02-19 15:30:00,120.39,120.57,120.34,120.55,71816.0,119.3083,119.4867,119.2588,119.4669,71816.0
2025-02-20 09:30:00,120.55,121.03,120.32,120.48,30922.0,119.4669,119.9426,119.239,119.3975,30922.0
2025-02-20 10:00:00,120.48,120.48,119.75,119.93,30255.0,119.3975,119.3975,118.6741,118.8525,30255.0
2025-02-20 10:30:00,119.94,120.1,119.84,119.85,18457.0,118.8624,119.0209,118.7633,118.7732,18457.0
2025-02-20 11:00:00,119.82,119.94,119.72,119.74,27392.0,118.7435,118.8624,118.6444,118.6642,27392.0
2025-02-20 11:30:00,119.74,119.81,119.48,119.57,15269.0,118.6642,118.7336,118.4065,118.4957,15269.0
2025-02-20 12:00:00,119.58,120.02,119.54,119.76,19583.0,118.5056,118.9417,118.466,118.684,19583.0
2025-02-20 12:30:00,119.78,119.88,119.52,119.55,10380.0,118.7038,118.8029,118.4462,118.4759,10380.0
2025-02-20 13:00:00,119.5,119.59,119.44,119.52,9221.0,118.4263,118.5155,118.3669,118.4462,9221.0
2025-02-20 13:30:00,119.53,119.65,119.46,119.59,15959.0,118.4561,118.575,118.3867,118.5155,15959.0
2025-02-20 14:00:00,119.57,119.64,119.47,119.58,17155.0,118.4957,118.5651,118.3966,118.5056,17155.0
2025-02-20 14:30:00,119.59,119.86,119.57,119.75,15725.0,118.5155,118.7831,118.4957,118.6741,15725.0
2025-02-20 15:00:00,119.76,119.89,119.74,119.84,17489.0,118.684,118.8128,118.6642,118.7633,17489.0
2025-02-20 15:30:00,119.81,119.96,119.09,119.62,153839.0,118.7336,118.8822,118.02,118.5453,153839.0
2025-02-21 09:30:00,119.79,119.81,119.11,119.19,31955.0,118.7137,118.7336,118.0398,118.1191,31955.0
2025-02-21 10:00:00,119.13,119.39,119.06,119.12,35191.0,118.0597,118.3173,117.9903,118.0498,35191.0
2025-02-21 10:30:00,119.13,119.27,119.09,119.14,36302.0,118.0597,118.1984,118.02,118.0696,36302.0
2025-02-21 11:00:00,119.14,119.24,119.02,119.02,13095.0,118.0696,118.1687,117.9507,117.9507,13095.0
2025-02-21 11:30:00,119.08,119.73,119.03,119.72,71530.0,118.0101,118.6543,117.9606,118.6444,71530.0
2025-02-21 12:00:00,119.73,119.91,119.71,119.83,64234.0,118.6543,118.8327,118.6345,118.7534,64234.0
2025-02-21 12:30:00,119.83,119.91,119.76,119.79,37061.0,118.7534,118.8327,118.684,118.7137,37061.0
2025-02-21 13:00:00,119.8,119.92,119.73,119.84,91917.0,118.7236,118.8426,118.6543,118.7633,91917.0
2025-02-21 13:30:00,119.85,119.86,119.16,119.26,70657.0,118.7732,118.7831,118.0894,118.1885,70657.0
2025-02-21 14:00:00,119.24,119.33,119.06,119.07,33826.0,118.1687,118.2579,117.9903,118.0002,33826.0
2025-02-21 14:30:00,119.07,119.11,118.85,119.04,29072.0,118.0002,118.0398,117.7822,117.9705,29072.0
2025-02-21 15:00:00,119.03,119.24,118.94,119.14,31659.0,117.9606,118.1687,117.8714,118.0696,31659.0
2025-02-21 15:30:00,119.14,119.19,118.76,118.91,180000.0,118.0696,118.1191,117.693,117.8416,180000.0
2025-02-24 09:30:00,119.39,119.69,118.54,118.57,31519.0,118.3173,118.6146,117.475,117.5047,31519.0
2025-02-24 10:00:00,118.7,118.87,118.37,118.64,42508.0,117.6335,117.802,117.3065,117.5741,42508.0
2025-02-24 10:30:00,118.62,119.02,118.58,119.01,33553.0,117.5542,117.9507,117.5146,117.9407,33553.0
2025-02-24 11:00:00,119.04,119.55,119.0,119.47,31619.0,117.9705,118.4759,117.9308,118.3966,31619.0
2025-02-24 11:30:00,119.48,119.59,119.27,119.32,25213.0,118.4065,118.5155,118.1984,118.248,25213.0
2025-02-24 12:00:00,119.33,119.43,119.25,119.26,19627.0,118.2579,118.357,118.1786,118.1885,19627.0
2025-02-24 12:30:00,119.23,119.52,119.23,119.28,21699.0,118.1588,118.4462,118.1588,118.2083,21699.0
2025-02-24 13:00:00,119.31,119.66,119.28,119.54,22956.0,118.238,118.5849,118.2083,118.466,22956.0
2025-02-24 13:30:00,119.54,119.58,119.37,119.43,26131.0,118.466,118.5056,118.2975,118.357,26131.0
2025-02-24 14:00:00,119.39,119.59,119.34,119.36,17911.0,118.3173,118.5155,118.2678,118.2876,17911.0
2025-02-24 14:30:00,119.38,119.44,119.16,119.17,59850.0,118.3074,118.3669,118.0894,118.0993,59850.0
2025-02-24 15:00:00,119.16,119.26,118.96,119.02,25994.0,118.0894,118.1885,117.8912,117.9507,25994.0
2025-02-24 15:30:00,119.05,119.05,118.51,118.57,100701.0,117.9804,117.9804,117.4452,117.5047,100701.0
2025-02-25 09:30:00,120.0,120.89,119.89,120.36,77052.0,118.9218,119.8038,118.8128,119.2786,77052.0
2025-02-25 10:00:00,120.28,120.28,119.33,119.36,38241.0,119.1993,119.1993,118.2579,118.2876,38241.0
2025-02-25 10:30:00,119.41,119.91,119.26,119.51,29466.0,118.3371,118.8327,118.1885,118.4362,29466.0
2025-02-25 11:00:00,119.42,119.51,118.78,119.03,26034.0,118.3471,118.4362,117.7128,117.9606,26034.0
2025-02-25 11:30:00,118.89,119.21,118.74,119.21,24857.0,117.8218,118.1389,117.6732,118.1389,24857.0
2025-02-25 12:00:00,119.18,119.22,118.97,119.22,13627.0,118.1092,118.1489,117.9011,118.1489,13627.0
2025-02-25 12:30:00,119.21,119.32,119.07,119.21,14533.0,118.1389,118.248,118.0002,118.1389,14533.0
2025-02-25 13:00:00,119.29,119.66,119.29,119.4,31465.0,118.2182,118.5849,118.2182,118.3272,31465.0
2025-02-25 13:30:00,119.39,119.82,119.36,119.56,20027.0,118.3173,118.7435,118.2876,118.4858,20027.0
2025-02-25 14:00:00,119.53,119.64,119.08,119.08,19698.0,118.4561,118.5651,118.0101,118.0101,19698.0
2025-02-25 14:30:00,119.11,119.68,119.11,119.62,34398.0,118.0398,118.6047,118.0398,118.5453,34398.0
2025-02-25 15:00:00,119.59,119.68,119.44,119.49,20356.0,118.5155,118.6047,118.3669,118.4164,20356.0
2025-02-25 15:30:00,119.45,119.59,119.23,119.28,90220.0,118.3768,118.5155,118.1588,118.2083,90220.0
2025-02-26 09:30:00,119.38,119.8,119.2,119.54,58492.0,118.3074,118.7236,118.129,118.466,58492.0
2025-02-26 10:00:00,119.52,119.92,119.43,119.81,30571.0,118.4462,118.8426,118.357,118.7336,30571.0
2025-02-26 10:30:00,119.8,119.96,119.63,119.63,19041.0,118.7236,118.8822,118.5552,118.5552,19041.0
2025-02-26 11:00:00,119.72,119.78,119.42,119.42,18525.0,118.6444,118.7038,118.3471,118.3471,18525.0
2025-02-26 11:30:00,119.39,119.39,119.2,119.23,16760.0,118.3173,118.3173,118.129,118.1588,16760.0
2025-02-26 12:00:00,119.26,119.59,119.16,119.54,17992.0,118.1885,118.5155,118.0894,118.466,17992.0
2025-02-26 12:30:00,119.57,119.74,119.03,119.06,29721.0,118.4957,118.6642,117.9606,117.9903,29721.0
2025-02-26 13:00:00,119.08,119.2,118.94,118.97,13905.0,118.0101,118.129,117.8714,117.9011,13905.0
2025-02-26 13:30:00,118.97,118.97,118.66,118.77,17003.0,117.9011,117.9011,117.5939,117.7029,17003.0
2025-02-26 14:00:00,118.73,119.08,118.65,119.01,25533.0,117.6633,118.0101,117.584,117.9407,25533.0
2025-02-26 14:30:00,119.01,119.36,118.99,119.2,28497.0,117.9407,118.2876,117.9209,118.129,28497.0
2025-02-26 15:00:00,119.21,119.21,118.95,119.01,29775.0,118.1389,118.1389,117.8813,117.9407,29775.0
2025-02-26 15:30:00,118.95,119.7,118.94,119.47,157490.0,117.8813,118.6245,117.8714,118.3966,157490.0
2025-02-27 09:30:00,119.2,119.96,113.73,114.83,288366.0,118.129,118.8822,112.7082,113.7983,288366.0
2025-02-27 10:00:00,115.0,116.59,114.6,116.37,121692.0,113.9668,115.5425,113.5704,115.3245,121692.0
2025-02-27 10:30:00,116.35,116.57,115.77,115.87,114014.0,115.3046,115.5227,114.7299,114.829,114014.0
2025-02-27 11:00:00,115.9,116.92,115.73,116.6,44042.0,114.8587,115.8695,114.6902,115.5524,44042.0
2025-02-27 11:30:00,116.58,116.72,116.06,116.18,41722.0,115.5326,115.6713,115.0172,115.1362,41722.0
2025-02-27 12:00:00,116.22,116.25,115.68,116.15,27528.0,115.1758,115.2055,114.6407,115.1064,27528.0
2025-02-27 12:30:00,116.18,116.19,115.58,116.05,17731.0,115.1362,115.1461,114.5416,115.0073,17731.0
2025-02-27 13:00:00,116.07,116.45,115.86,116.4,17356.0,115.0272,115.4037,114.819,115.3542,17356.0
2025-02-27 13:30:00,116.31,116.51,116.22,116.43,14936.0,115.265,115.4632,115.1758,115.3839,14936.0
2025-02-27 14:00:00,116.43,116.55,115.95,116.1,42271.0,115.3839,115.5028,114.9082,115.0569,42271.0
2025-02-27 14:30:00,116.06,116.12,115.6,115.73,28382.0,115.0172,115.0767,114.5614,114.6902,28382.0
2025-02-27 15:00:00,115.71,115.71,115.24,115.32,62506.0,114.6704,114.6704,114.2046,114.2839,62506.0
2025-02-27 15:30:00,115.36,115.54,115.15,115.27,223680.0,114.3235,114.5019,114.1154,114.2343,223680.0
2025-02-28 09:30:00,115.82,116.94,115.22,116.78,79316.0,114.7794,115.8893,114.1848,115.7308,79316.0
2025-02-28 10:00:00,116.81,117.43,116.81,117.42,52325.0,115.7605,116.3749,115.7605,116.365,52325.0
2025-02-28 10:30:00,117.41,117.52,117.22,117.47,50034.0,116.3551,116.4641,116.1668,116.4146,50034.0
2025-02-28 11:00:00,117.51,117.51,117.14,117.15,29046.0,116.4542,116.4542,116.0875,116.0975,29046.0
2025-02-28 11:30:00,117.12,117.37,117.05,117.07,16982.0,116.0677,116.3155,115.9984,116.0182,16982.0
2025-02-28 12:00:00,117.07,117.34,116.97,117.33,15542.0,116.0182,116.2857,115.9191,116.2758,15542.0
2025-02-28 12:30:00,117.34,117.35,116.68,116.71,27413.0,116.2857,116.2957,115.6317,115.6614,27413.0
2025-02-28 13:00:00,116.72,116.88,116.47,116.72,27275.0,115.6713,115.8299,115.4236,115.6713,27275.0
2025-02-28 13:30:00,116.78,117.11,116.67,116.68,23484.0,115.7308,116.0578,115.6218,115.6317,23484.0
2025-02-28 14:00:00,116.68,116.85,116.59,116.59,21119.0,115.6317,115.8001,115.5425,115.5425,21119.0
2025-02-28 14:30:00,116.58,117.11,116.57,117.08,27887.0,115.5326,116.0578,115.5227,116.0281,27887.0
2025-02-28 15:00:00,117.08,117.53,117.01,117.45,34459.0,116.0281,116.474,115.9587,116.3948,34459.0
2025-02-28 15:30:00,117.45,118.25,117.44,118.15,215862.0,116.3948,117.1876,116.3848,117.0885,215862.0
2025-03-03 09:30:00,118.0,119.46,118.0,119.04,51842.0,116.9398,118.3867,116.9398,117.9705,51842.0
2025-03-03 10:00:00,119.01,119.11,118.66,119.03,30005.0,117.9407,118.0398,117.5939,117.9606,30005.0
2025-03-03 10:30:00,119.09,119.22,118.87,119.02,17397.0,118.02,118.1489,117.802,117.9507,17397.0
2025-03-03 11:00:00,119.06,119.22,118.85,118.88,20322.0,117.9903,118.1489,117.7822,117.8119,20322.0
2025-03-03 11:30:00,118.88,118.94,118.48,118.65,20026.0,117.8119,117.8714,117.4155,117.584,20026.0
2025-03-03 12:00:00,118.61,118.81,118.59,118.7,14167.0,117.5443,117.7425,117.5245,117.6335,14167.0
2025-03-03 12:30:00,118.71,118.9,118.66,118.74,12537.0,117.6434,117.8317,117.5939,117.6732,12537.0
2025-03-03 13:00:00,118.68,118.68,117.88,117.94,22466.0,117.6137,117.6137,116.8209,116.8804,22466.0
2025-03-03 13:30:00,117.96,118.36,117.7,118.04,38846.0,116.9002,117.2966,116.6425,116.9795,38846.0
2025-03-03 14:00:00,118.0,118.12,117.75,117.8,25654.0,116.9398,117.0587,116.6921,116.7416,25654.0
2025-03-03 14:30:00,117.81,117.87,116.84,116.89,77095.0,116.7515,116.811,115.7902,115.8398,77095.0
2025-03-03 15:00:00,116.88,116.9,116.01,116.01,47617.0,115.8299,115.8497,114.9677,114.9677,47617.0
2025-03-03 15:30:00,116.06,116.9,115.84,116.83,141358.0,115.0172,115.8497,114.7992,115.7803,141358.0
2025-03-04 09:30:00,115.42,115.58,113.7,113.99,201325.0,114.383,114.5416,112.6784,112.9658,201325.0
2025-03-04 10:00:00,114.04,114.36,113.8,114.27,63257.0,113.0154,113.3325,112.7776,113.2433,63257.0
2025-03-04 10:30:00,114.28,114.76,113.32,113.37,43788.0,113.2532,113.7289,112.3019,112.3514,43788.0
2025-03-04 11:00:00,113.41,113.52,112.58,112.73,58757.0,112.3911,112.5001,111.5685,111.7172,58757.0
2025-03-04 11:30:00,112.73,113.07,112.45,112.83,43898.0,111.7172,112.0541,111.4397,111.8163,43898.0
2025-03-04 12:00:00,112.85,113.47,112.85,113.39,58287.0,111.8361,112.4505,111.8361,112.3712,58287.0
2025-03-04 12:30:00,113.33,113.52,112.77,112.78,30664.0,112.3118,112.5001,111.7568,111.7667,30664.0
2025-03-04 13:00:00,112.85,113.04,112.39,112.39,51982.0,111.8361,112.0244,111.3802,111.3802,51982.0
2025-03-04 13:30:00,112.34,112.84,112.18,112.8,52983.0,111.3307,111.8262,111.1721,111.7865,52983.0
2025-03-04 14:00:00,112.79,113.31,112.73,112.96,33395.0,111.7766,112.292,111.7172,111.9451,33395.0
2025-03-04 14:30:00,112.94,113.56,112.86,113.28,25837.0,111.9253,112.5397,111.846,112.2622,25837.0
2025-03-04 15:00:00,113.31,113.77,113.1,113.53,32436.0,112.292,112.7478,112.0838,112.51,32436.0
2025-03-04 15:30:00,113.53,113.53,112.42,112.6,170631.0,112.51,112.51,111.4099,111.5883,170631.0
2025-03-05 09:30:00,113.57,114.65,113.2,114.11,79799.0,112.5496,113.6199,112.1829,113.0848,79799.0
2025-03-05 10:00:00,113.96,114.9,113.95,114.27,52066.0,112.9361,113.8677,112.9262,113.2433,52066.0
2025-03-05 10:30:00,114.24,114.5,114.07,114.46,20455.0,113.2136,113.4713,113.0451,113.4316,20455.0
2025-03-05 11:00:00,114.42,114.49,113.9,114.02,31383.0,113.392,113.4614,112.8767,112.9956,31383.0
2025-03-05 11:30:00,113.95,114.59,113.75,114.45,35661.0,112.9262,113.5605,112.728,113.4217,35661.0
2025-03-05 12:00:00,114.41,114.64,114.17,114.5,25677.0,113.3821,113.61,113.1442,113.4713,25677.0
2025-03-05 12:30:00,114.56,114.73,114.37,114.73,15635.0,113.5307,113.6992,113.3424,113.6992,15635.0
2025-03-05 13:00:00,114.73,114.85,114.19,114.57,27289.0,113.6992,113.8181,113.164,113.5406,27289.0
2025-03-05 13:30:00,114.59,114.95,114.47,114.95,26205.0,113.5605,113.9172,113.4415,113.9172,26205.0
2025-03-05 14:00:00,114.96,115.13,114.88,115.02,28954.0,113.9271,114.0956,113.8478,113.9866,28954.0
2025-03-05 14:30:00,114.99,115.1,114.73,115.0,28762.0,113.9569,114.0659,113.6992,113.9668,28762.0
2025-03-05 15:00:00,114.94,115.03,114.62,114.9,32110.0,113.9073,113.9965,113.5902,113.8677,32110.0
2025-03-05 15:30:00,114.9,115.93,114.77,115.31,272544.0,113.8677,114.8884,113.7388,114.274,272544.0
2025-03-06 09:30:00,114.56,114.92,113.87,114.54,35490.0,113.5307,113.8875,112.8469,113.5109,35490.0
2025-03-06 10:00:00,114.47,115.75,114.47,115.68,42088.0,113.4415,114.71,113.4415,114.6407,42088.0
2025-03-06 10:30:00,115.7,116.37,115.64,115.82,41358.0,114.6605,115.3245,114.601,114.7794,41358.0
2025-03-06 11:00:00,115.87,116.07,115.43,115.77,32168.0,114.829,115.0272,114.3929,114.7299,32168.0
2025-03-06 11:30:00,115.92,115.99,115.15,115.15,64854.0,114.8785,114.9479,114.1154,114.1154,64854.0
2025-03-06 12:00:00,115.14,115.35,114.88,114.96,16918.0,114.1055,114.3136,113.8478,113.9271,16918.0
2025-03-06 12:30:00,115.0,115.37,114.67,115.27,20146.0,113.9668,114.3334,113.6397,114.2343,20146.0
2025-03-06 13:00:00,115.29,115.39,114.96,115.16,33215.0,114.2542,114.3533,113.9271,114.1253,33215.0
2025-03-06 13:30:00,115.15,115.29,114.89,115.04,22517.0,114.1154,114.2542,113.8578,114.0064,22517.0
2025-03-06 14:00:00,115.03,115.05,114.37,114.41,19675.0,113.9965,114.0163,113.3424,113.3821,19675.0
2025-03-06 14:30:00,114.41,114.89,114.21,114.21,37524.0,113.3821,113.8578,113.1839,113.1839,37524.0
2025-03-06 15:00:00,114.23,114.52,114.12,114.28,46317.0,113.2037,113.4911,113.0947,113.2532,46317.0
2025-03-06 15:30:00,114.28,114.45,114.02,114.24,122249.0,113.2532,113.4217,112.9956,113.2136,122249.0
2025-03-07 09:30:00,113.41,115.44,113.34,114.89,43121.0,112.3911,114.4028,112.3217,113.8578,43121.0
2025-03-07 10:00:00,114.81,115.04,114.4,114.98,35758.0,113.7785,114.0064,113.3722,113.9469,35758.0
2025-03-07 10:30:00,114.96,115.04,114.28,114.68,39632.0,113.9271,114.0064,113.2532,113.6496,39632.0
2025-03-07 11:00:00,114.64,114.75,113.76,113.84,26750.0,113.61,113.719,112.7379,112.8172,26750.0
2025-03-07 11:30:00,113.89,113.96,113.6,113.67,14005.0,112.8667,112.9361,112.5793,112.6487,14005.0
2025-03-07 12:00:00,113.74,113.93,113.32,113.65,33428.0,112.7181,112.9064,112.3019,112.6289,33428.0
2025-03-07 12:30:00,113.6,114.36,113.55,114.14,19863.0,112.5793,113.3325,112.5298,113.1145,19863.0
2025-03-07 13:00:00,114.16,114.63,114.11,114.5,20109.0,113.1343,113.6001,113.0848,113.4713,20109.0
2025-03-07 13:30:00,114.51,114.96,114.47,114.89,16203.0,113.4812,113.9271,113.4415,113.8578,16203.0
2025-03-07 14:00:00,114.92,115.13,114.87,115.02,25311.0,113.8875,114.0956,113.8379,113.9866,25311.0
2025-03-07 14:30:00,114.98,115.05,114.74,114.88,16141.0,113.9469,114.0163,113.7091,113.8478,16141.0
2025-03-07 15:00:00,114.85,115.16,114.82,115.11,16042.0,113.8181,114.1253,113.7884,114.0758,16042.0
2025-03-07 15:30:00,115.08,115.15,114.57,115.06,116057.0,114.0461,114.1154,113.5406,114.0262,116057.0
2025-03-10 09:30:00,113.08,114.05,113.0,113.92,44550.0,112.064,113.0253,111.9847,112.8965,44550.0
2025-03-10 10:00:00,113.91,114.25,113.78,113.88,16840.0,112.8866,113.2235,112.7577,112.8568,16840.0
2025-03-10 10:30:00,113.82,113.89,113.48,113.68,14012.0,112.7974,112.8667,112.4604,112.6586,14012.0
2025-03-10 11:00:00,113.7,113.86,113.65,113.77,19873.0,112.6784,112.837,112.6289,112.7478,19873.0
2025-03-10 11:30:00,113.79,113.93,113.57,113.64,18036.0,112.7676,112.9064,112.5496,112.619,18036.0
2025-03-10 12:00:00,113.64,113.72,113.16,113.37,30823.0,112.619,112.6983,112.1433,112.3514,30823.0
2025-03-10 12:30:00,113.42,113.54,113.26,113.28,11746.0,112.401,112.5199,112.2424,112.2622,11746.0
2025-03-10 13:00:00,113.32,113.32,112.76,112.76,29824.0,112.3019,112.3019,111.7469,111.7469,29824.0
2025-03-10 13:30:00,112.79,112.8,112.55,112.57,13039.0,111.7766,111.7865,111.5388,111.5586,13039.0
2025-03-10 14:00:00,112.56,112.79,112.43,112.51,32819.0,111.5487,111.7766,111.4199,111.4991,32819.0
2025-03-10 14:30:00,112.58,112.65,112.21,112.26,18402.0,111.5685,111.6379,111.2018,111.2514,18402.0
2025-03-10 15:00:00,112.31,112.91,112.14,112.78,40350.0,111.3009,111.8955,111.1325,111.7667,40350.0
2025-03-10 15:30:00,112.79,113.23,112.64,113.0,111608.0,111.7766,112.2127,111.628,111.9847,111608.0
2025-03-11 09:30:00,112.53,113.01,112.1,112.87,44829.0,111.519,111.9946,111.0928,111.8559,44829.0
2025-03-11 10:00:00,112.77,113.03,111.35,111.47,70504.0,111.7568,112.0145,110.3496,110.4685,70504.0
2025-03-11 10:30:00,111.44,111.56,110.83,110.99,37763.0,110.4388,110.5577,109.8342,109.9928,37763.0
2025-03-11 11:00:00,110.9,112.06,110.75,111.59,32034.0,109.9036,111.0532,109.755,110.5874,32034.0
2025-03-11 11:30:00,111.61,111.85,111.4,111.43,30175.0,110.6072,110.8451,110.3991,110.4288,30175.0
2025-03-11 12:00:00,111.42,111.44,111.25,111.32,23491.0,110.4189,110.4388,110.2505,110.3198,23491.0
2025-03-11 12:30:00,111.32,111.41,110.55,110.6,22003.0,110.3198,110.409,109.5568,109.6063,22003.0
2025-03-11 13:00:00,110.57,110.57,110.13,110.13,31977.0,109.5766,109.5766,109.1405,109.1405,31977.0
2025-03-11 13:30:00,110.15,110.74,110.13,110.25,37786.0,109.1603,109.745,109.1405,109.2594,37786.0
2025-03-11 14:00:00,110.34,110.62,110.29,110.43,86534.0,109.3486,109.6261,109.2991,109.4378,86534.0
2025-03-11 14:30:00,110.43,111.04,110.13,110.91,101975.0,109.4378,110.0423,109.1405,109.9135,101975.0
2025-03-11 15:00:00,110.89,111.37,110.57,110.77,139950.0,109.8937,110.3694,109.5766,109.7748,139950.0
2025-03-11 15:30:00,110.76,110.85,110.29,110.32,183335.0,109.7649,109.8541,109.2991,109.3288,183335.0
2025-03-12 09:30:00,111.04,111.48,110.38,111.16,79553.0,110.0423,110.4784,109.3883,110.1613,79553.0
2025-03-12 10:00:00,111.11,111.2,110.83,111.06,41966.0,110.1117,110.2009,109.8342,110.0622,41966.0
2025-03-12 10:30:00,111.03,111.12,110.57,110.89,34370.0,110.0324,110.1216,109.5766,109.8937,34370.0
2025-03-12 11:00:00,110.94,111.23,110.6,111.17,30947.0,109.9432,110.2306,109.6063,110.1712,30947.0
2025-03-12 11:30:00,111.18,111.44,111.09,111.29,14147.0,110.1811,110.4388,110.0919,110.2901,14147.0
2025-03-12 12:00:00,111.31,111.61,111.21,111.21,22260.0,110.3099,110.6072,110.2108,110.2108,22260.0
2025-03-12 12:30:00,111.26,111.61,111.21,111.49,42379.0,110.2604,110.6072,110.2108,110.4883,42379.0
2025-03-12 13:00:00,111.54,111.54,111.29,111.5,15221.0,110.5379,110.5379,110.2901,110.4982,15221.0
2025-03-12 13:30:00,111.48,111.62,111.05,111.05,18724.0,110.4784,110.6171,110.0523,110.0523,18724.0
2025-03-12 14:00:00,111.08,111.42,111.05,111.41,28688.0,110.082,110.4189,110.0523,110.409,28688.0
2025-03-12 14:30:00,111.39,111.6,111.31,111.49,20759.0,110.3892,110.5973,110.3099,110.4883,20759.0
2025-03-12 15:00:00,111.47,111.58,111.29,111.45,24618.0,110.4685,110.5775,110.2901,110.4487,24618.0
2025-03-12 15:30:00,111.46,111.5,111.08,111.26,96684.0,110.4586,110.4982,110.082,110.2604,96684.0
2025-03-13 09:30:00,110.97,111.17,110.49,110.82,37749.0,109.973,110.1712,109.4973,109.8243,37749.0
2025-03-13 10:00:00,110.7,111.04,110.56,110.78,32851.0,109.7054,110.0423,109.5667,109.7847,32851.0
2025-03-13 10:30:00,110.95,111.09,110.67,110.7,13573.0,109.9532,110.0919,109.6757,109.7054,13573.0
2025-03-13 11:00:00,110.81,110.94,110.63,110.67,16126.0,109.8144,109.9432,109.636,109.6757,16126.0
2025-03-13 11:30:00,110.66,110.71,110.18,110.22,19927.0,109.6658,109.7153,109.1901,109.2297,19927.0
2025-03-13 12:00:00,110.19,110.2,109.57,109.57,59017.0,109.2,109.2099,108.5856,108.5856,59017.0
2025-03-13 12:30:00,109.51,109.79,109.37,109.5,62901.0,108.5261,108.8036,108.3874,108.5162,62901.0
2025-03-13 13:00:00,109.5,109.71,109.21,109.23,34641.0,108.5162,108.7243,108.2288,108.2486,34641.0
2025-03-13 13:30:00,109.2,109.21,108.98,109.0,25098.0,108.2189,108.2288,108.0009,108.0207,25098.0
2025-03-13 14:00:00,109.02,109.55,109.01,109.53,23744.0,108.0405,108.5657,108.0306,108.5459,23744.0
2025-03-13 14:30:00,109.56,109.75,109.44,109.66,29954.0,108.5756,108.7639,108.4567,108.6747,29954.0
2025-03-13 15:00:00,109.66,109.75,109.23,109.31,41532.0,108.6747,108.7639,108.2486,108.3279,41532.0
2025-03-13 15:30:00,109.33,109.56,108.76,108.81,274293.0,108.3477,108.5756,107.7828,107.8324,274293.0
2025-03-14 09:30:00,109.75,110.29,109.57,110.02,49531.0,108.7639,109.2991,108.5856,109.0315,49531.0
2025-03-14 10:00:00,109.97,110.6,109.71,110.51,55114.0,108.982,109.6063,108.7243,109.5171,55114.0
2025-03-14 10:30:00,110.53,110.69,110.44,110.62,43855.0,109.5369,109.6955,109.4477,109.6261,43855.0
2025-03-14 11:00:00,110.63,111.02,110.43,110.95,22768.0,109.636,110.0225,109.4378,109.9532,22768.0
2025-03-14 11:30:00,110.94,111.18,110.76,110.95,31572.0,109.9432,110.1811,109.7649,109.9532,31572.0
2025-03-14 12:00:00,110.95,111.08,110.78,110.81,24737.0,109.9532,110.082,109.7847,109.8144,24737.0
2025-03-14 12:30:00,110.92,111.67,110.92,111.62,22414.0,109.9234,110.6667,109.9234,110.6171,22414.0
2025-03-14 13:00:00,111.64,111.65,111.37,111.47,16048.0,110.637,110.6469,110.3694,110.4685,16048.0
2025-03-14 13:30:00,111.5,111.5,111.25,111.33,13028.0,110.4982,110.4982,110.2505,110.3297,13028.0
2025-03-14 14:00:00,111.4,111.53,111.3,111.33,12590.0,110.3991,110.5279,110.3,110.3297,12590.0
2025-03-14 14:30:00,111.35,111.55,111.31,111.36,20021.0,110.3496,110.5478,110.3099,110.3595,20021.0
2025-03-14 15:00:00,111.35,111.43,111.26,111.26,26767.0,110.3496,110.4288,110.2604,110.2604,26767.0
2025-03-14 15:30:00,111.27,111.63,111.26,111.46,138636.0,110.2703,110.627,110.2604,110.4586,138636.0
2025-03-17 09:30:00,111.63,112.16,111.53,111.76,72956.0,110.627,111.1523,110.5279,110.7559,72956.0
2025-03-17 10:00:00,111.75,111.83,111.4,111.44,21406.0,110.746,110.8253,110.3991,110.4388,21406.0
2025-03-17 10:30:00,111.36,111.7,111.22,111.57,17467.0,110.3595,110.6964,110.2207,110.5676,17467.0
2025-03-17 11:00:00,111.58,111.75,111.48,111.65,22519.0,110.5775,110.746,110.4784,110.6469,22519.0
2025-03-17 11:30:00,111.64,111.87,111.43,111.76,17779.0,110.637,110.8649,110.4288,110.7559,17779.0
2025-03-17 12:00:00,111.73,112.03,111.69,111.87,16390.0,110.7261,111.0235,110.6865,110.8649,16390.0
2025-03-17 12:30:00,111.85,111.9,111.7,111.76,14706.0,110.8451,110.8946,110.6964,110.7559,14706.0
2025-03-17 13:00:00,111.78,112.13,111.67,112.13,38904.0,110.7757,111.1226,110.6667,111.1226,38904.0
2025-03-17 13:30:00,112.24,112.38,112.23,112.32,23013.0,111.2316,111.3703,111.2217,111.3108,23013.0
2025-03-17 14:00:00,112.34,112.44,112.23,112.28,16968.0,111.3307,111.4298,111.2217,111.2712,16968.0
2025-03-17 14:30:00,112.27,112.53,112.19,112.4,19728.0,111.2613,111.519,111.182,111.3901,19728.0
2025-03-17 15:00:00,112.37,112.45,112.3,112.41,19610.0,111.3604,111.4397,111.291,111.4,19610.0
2025-03-17 15:30:00,112.39,113.19,112.27,112.73,162843.0,111.3802,112.173,111.2613,111.7172,162843.0
2025-03-18 09:30:00,113.04,113.07,112.34,112.79,46992.0,112.0244,112.0541,111.3307,111.7766,46992.0
2025-03-18 10:00:00,112.78,112.87,112.49,112.8,26298.0,111.7667,111.8559,111.4793,111.7865,26298.0
2025-03-18 10:30:00,112.79,112.84,112.49,112.53,21604.0,111.7766,111.8262,111.4793,111.519,21604.0
2025-03-18 11:00:00,112.5,112.56,112.19,112.43,24059.0,111.4892,111.5487,111.182,111.4199,24059.0
2025-03-18 11:30:00,112.39,112.47,111.89,112.07,18271.0,111.3802,111.4595,110.8847,111.0631,18271.0
2025-03-18 12:00:00,112.06,112.29,112.02,112.24,9008.0,111.0532,111.2811,111.0135,111.2316,9008.0
2025-03-18 12:30:00,112.28,112.28,111.93,112.2,10799.0,111.2712,111.2712,110.9244,111.1919,10799.0
2025-03-18 13:00:00,112.17,112.17,111.77,111.88,36244.0,111.1622,111.1622,110.7658,110.8748,36244.0
2025-03-18 13:30:00,111.88,112.13,111.81,112.13,40914.0,110.8748,111.1226,110.8054,111.1226,40914.0
2025-03-18 14:00:00,112.16,112.16,111.93,112.09,19047.0,111.1523,111.1523,110.9244,111.0829,19047.0
2025-03-18 14:30:00,112.12,112.32,112.02,112.19,16180.0,111.1126,111.3108,111.0135,111.182,16180.0
2025-03-18 15:00:00,112.17,112.38,112.08,112.29,21207.0,111.1622,111.3703,111.073,111.2811,21207.0
2025-03-18 15:30:00,112.34,112.72,112.3,112.5,137713.0,111.3307,111.7073,111.291,111.4892,137713.0
2025-03-19 09:30:00,112.61,113.49,112.25,113.44,45173.0,111.5982,112.4703,111.2415,112.4208,45173.0
2025-03-19 10:00:00,113.47,113.6,113.09,113.11,32340.0,112.4505,112.5793,112.0739,112.0937,32340.0
2025-03-19 10:30:00,113.14,113.58,113.14,113.53,13581.0,112.1235,112.5595,112.1235,112.51,13581.0
2025-03-19 11:00:00,113.54,113.71,113.4,113.53,19455.0,112.5199,112.6884,112.3811,112.51,19455.0
2025-03-19 11:30:00,113.52,113.59,113.45,113.55,23349.0,112.5001,112.5694,112.4307,112.5298,23349.0
2025-03-19 12:00:00,113.54,113.65,113.46,113.56,25990.0,112.5199,112.6289,112.4406,112.5397,25990.0
2025-03-19 12:30:00,113.54,113.56,113.36,113.4,12609.0,112.5199,112.5397,112.3415,112.3811,12609.0
2025-03-19 13:00:00,113.45,113.45,113.23,113.27,17352.0,112.4307,112.4307,112.2127,112.2523,17352.0
2025-03-19 13:30:00,113.25,113.53,113.22,113.39,18696.0,112.2325,112.51,112.2028,112.3712,18696.0
2025-03-19 14:00:00,113.32,113.83,113.32,113.68,28283.0,112.3019,112.8073,112.3019,112.6586,28283.0
2025-03-19 14:30:00,113.68,114.21,113.67,114.09,90688.0,112.6586,113.1839,112.6487,113.0649,90688.0
2025-03-19 15:00:00,114.09,114.43,113.97,114.01,44285.0,113.0649,113.4019,112.946,112.9857,44285.0
2025-03-19 15:30:00,113.99,114.43,113.99,114.23,142599.0,112.9658,113.4019,112.9658,113.2037,142599.0
2025-03-20 09:30:00,113.25,113.78,112.46,113.73,34005.0,112.2325,112.7577,111.4496,112.7082,34005.0
2025-03-20 10:00:00,113.7,113.98,113.62,113.84,17017.0,112.6784,112.9559,112.5992,112.8172,17017.0
2025-03-20 10:30:00,113.91,114.05,113.82,114.05,15406.0,112.8866,113.0253,112.7974,113.0253,15406.0
2025-03-20 11:00:00,114.01,114.15,113.85,113.9,17260.0,112.9857,113.1244,112.8271,112.8767,17260.0
2025-03-20 11:30:00,113.86,113.86,113.51,113.7,20320.0,112.837,112.837,112.4902,112.6784,20320.0
2025-03-20 12:00:00,113.68,113.99,113.66,113.75,18786.0,112.6586,112.9658,112.6388,112.728,18786.0
2025-03-20 12:30:00,113.8,113.82,113.53,113.6,14599.0,112.7776,112.7974,112.51,112.5793,14599.0
2025-03-20 13:00:00,113.63,113.9,113.41,113.41,10556.0,112.6091,112.8767,112.3911,112.3911,10556.0
2025-03-20 13:30:00,113.4,113.64,113.38,113.51,13951.0,112.3811,112.619,112.3613,112.4902,13951.0
2025-03-20 14:00:00,113.55,113.73,113.51,113.53,25682.0,112.5298,112.7082,112.4902,112.51,25682.0
2025-03-20 14:30:00,113.53,113.77,113.37,113.65,24937.0,112.51,112.7478,112.3514,112.6289,24937.0
2025-03-20 15:00:00,113.66,113.92,113.65,113.82,25784.0,112.6388,112.8965,112.6289,112.7974,25784.0
2025-03-20 15:30:00,113.8,114.18,113.73,113.82,120335.0,112.7776,113.1541,112.7082,112.7974,120335.0
2025-03-21 09:30:00,112.69,113.52,112.69,113.38,39739.0,111.6775,112.5001,111.6775,112.3613,39739.0
2025-03-21 10:00:00,113.34,113.34,112.68,113.16,8593.0,112.3217,112.3217,111.6676,112.1433,8593.0
2025-03-21 10:30:00,113.07,113.25,112.92,113.17,9002.0,112.0541,112.2325,111.9055,112.1532,9002.0
2025-03-21 11:00:00,113.23,113.42,113.15,113.16,14214.0,112.2127,112.401,112.1334,112.1433,14214.0
2025-03-21 11:30:00,113.16,113.34,112.87,112.96,10921.0,112.1433,112.3217,111.8559,111.9451,10921.0
2025-03-21 12:00:00,112.95,113.42,112.94,113.4,51222.0,111.9352,112.401,111.9253,112.3811,51222.0
2025-03-21 12:30:00,113.37,113.73,113.3,113.66,11403.0,112.3514,112.7082,112.282,112.6388,11403.0
2025-03-21 13:00:00,113.67,113.83,113.66,113.78,5836.0,112.6487,112.8073,112.6388,112.7577,5836.0
2025-03-21 13:30:00,113.75,114.01,113.7,113.88,8294.0,112.728,112.9857,112.6784,112.8568,8294.0
2025-03-21 14:00:00,113.83,113.84,113.57,113.58,17093.0,112.8073,112.8172,112.5496,112.5595,17093.0
2025-03-21 14:30:00,113.55,113.8,113.55,113.64,9053.0,112.5298,112.7776,112.5298,112.619,9053.0
2025-03-21 15:00:00,113.61,113.68,113.45,113.67,17002.0,112.5893,112.6586,112.4307,112.6487,17002.0
2025-03-21 15:30:00,113.65,113.8,113.55,113.62,113775.0,112.6289,112.7776,112.5298,112.5992,113775.0
2025-03-24 09:30:00,114.31,115.33,114.17,115.15,57290.0,113.283,114.2938,113.1442,114.1154,57290.0
2025-03-24 10:00:00,115.13,115.63,114.93,115.48,31548.0,114.0956,114.5911,113.8974,114.4425,31548.0
2025-03-24 10:30:00,115.51,115.75,115.43,115.7,20675.0,114.4722,114.71,114.3929,114.6605,20675.0
2025-03-24 11:00:00,115.69,116.16,115.65,116.09,33395.0,114.6506,115.1163,114.6109,115.047,33395.0
2025-03-24 11:30:00,116.15,116.27,116.07,116.18,30753.0,115.1064,115.2254,115.0272,115.1362,30753.0
2025-03-24 12:00:00,116.15,116.18,115.8,115.8,10767.0,115.1064,115.1362,114.7596,114.7596,10767.0
2025-03-24 12:30:00,115.76,115.77,115.51,115.57,15332.0,114.7199,114.7299,114.4722,114.5316,15332.0
2025-03-24 13:00:00,115.52,115.75,115.47,115.72,13327.0,114.4821,114.71,114.4325,114.6803,13327.0
2025-03-24 13:30:00,115.74,115.79,115.56,115.61,12529.0,114.7001,114.7497,114.5217,114.5713,12529.0
2025-03-24 14:00:00,115.61,115.61,115.4,115.4,10737.0,114.5713,114.5713,114.3632,114.3632,10737.0
2025-03-24 14:30:00,115.43,115.81,115.38,115.8,26683.0,114.3929,114.7695,114.3434,114.7596,26683.0
2025-03-24 15:00:00,115.8,115.91,115.77,115.8,26636.0,114.7596,114.8686,114.7299,114.7596,26636.0
2025-03-24 15:30:00,115.81,116.01,115.75,115.91,136038.0,114.7695,114.9677,114.71,114.8686,136038.0
2025-03-25 09:30:00,117.09,117.33,116.58,116.59,46093.0,116.038,116.2758,115.5326,115.5425,46093.0
2025-03-25 10:00:00,116.46,116.65,116.09,116.65,21743.0,115.4137,115.6019,115.047,115.6019,21743.0
2025-03-25 10:30:00,116.59,116.92,116.58,116.78,12625.0,115.5425,115.8695,115.5326,115.7308,12625.0
2025-03-25 11:00:00,116.75,116.92,116.73,116.73,8048.0,115.701,115.8695,115.6812,115.6812,8048.0
2025-03-25 11:30:00,116.71,116.8,116.63,116.68,11563.0,115.6614,115.7506,115.5821,115.6317,11563.0
2025-03-25 12:00:00,116.72,116.82,116.57,116.78,13556.0,115.6713,115.7704,115.5227,115.7308,13556.0
2025-03-25 12:30:00,116.77,116.91,116.69,116.88,7150.0,115.7209,115.8596,115.6416,115.8299,7150.0
2025-03-25 13:00:00,116.9,117.08,116.8,116.81,19065.0,115.8497,116.0281,115.7506,115.7605,19065.0
2025-03-25 13:30:00,116.82,117.08,116.81,117.08,10426.0,115.7704,116.0281,115.7605,116.0281,10426.0
2025-03-25 14:00:00,117.02,117.04,116.82,116.85,9170.0,115.9686,115.9884,115.7704,115.8001,9170.0
2025-03-25 14:30:00,116.87,116.95,116.81,116.85,5872.0,115.82,115.8992,115.7605,115.8001,5872.0
2025-03-25 15:00:00,116.8,116.92,116.66,116.66,20904.0,115.7506,115.8695,115.6119,115.6119,20904.0
2025-03-25 15:30:00,116.68,116.76,116.45,116.72,142925.0,115.6317,115.711,115.4037,115.6713,142925.0
2025-03-26 09:30:00,117.03,117.69,116.75,117.49,32655.0,115.9785,116.6326,115.701,116.4344,32655.0
2025-03-26 10:00:00,117.54,117.57,117.22,117.36,28036.0,116.4839,116.5137,116.1668,116.3056,28036.0
2025-03-26 10:30:00,117.39,117.57,117.31,117.38,14286.0,116.3353,116.5137,116.256,116.3254,14286.0
2025-03-26 11:00:00,117.39,117.6,117.13,117.18,27088.0,116.3353,116.5434,116.0776,116.1272,27088.0
2025-03-26 11:30:00,117.2,117.41,116.87,116.95,23808.0,116.147,116.3551,115.82,115.8992,23808.0
2025-03-26 12:00:00,116.9,117.04,116.88,117.02,14814.0,115.8497,115.9884,115.8299,115.9686,14814.0
2025-03-26 12:30:00,117.02,117.09,116.66,116.69,13943.0,115.9686,116.038,115.6119,115.6416,13943.0
2025-03-26 13:00:00,116.71,116.88,116.45,116.5,16606.0,115.6614,115.8299,115.4037,115.4533,16606.0
2025-03-26 13:30:00,116.44,116.47,116.24,116.38,17625.0,115.3938,115.4236,115.1956,115.3344,17625.0
2025-03-26 14:00:00,116.34,116.43,116.22,116.4,21418.0,115.2947,115.3839,115.1758,115.3542,21418.0
2025-03-26 14:30:00,116.42,116.47,115.98,116.01,17149.0,115.374,115.4236,114.938,114.9677,17149.0
2025-03-26 15:00:00,116.0,116.18,115.82,115.98,23369.0,114.9578,115.1362,114.7794,114.938,23369.0
2025-03-26 15:30:00,116.0,116.36,115.97,116.26,181732.0,114.9578,115.3145,114.9281,115.2154,181732.0
2025-03-27 09:30:00,115.91,116.65,115.17,115.49,59324.0,114.8686,115.6019,114.1352,114.4524,59324.0
2025-03-27 10:00:00,115.56,115.65,114.76,114.9,58615.0,114.5217,114.6109,113.7289,113.8677,58615.0
2025-03-27 10:30:00,114.9,115.08,114.84,115.07,24426.0,113.8677,114.0461,113.8082,114.0361,24426.0
2025-03-27 11:00:00,115.05,115.08,114.7,114.78,12843.0,114.0163,114.0461,113.6695,113.7487,12843.0
2025-03-27 11:30:00,114.63,114.66,114.41,114.41,18513.0,113.6001,113.6298,113.3821,113.3821,18513.0
2025-03-27 12:00:00,114.41,114.8,114.39,114.73,8979.0,113.3821,113.7686,113.3622,113.6992,8979.0
2025-03-27 12:30:00,114.73,114.85,114.34,114.42,12349.0,113.6992,113.8181,113.3127,113.392,12349.0
2025-03-27 13:00:00,114.39,114.65,114.38,114.38,15157.0,113.3622,113.6199,113.3523,113.3523,15157.0
2025-03-27 13:30:00,114.45,114.46,114.3,114.42,12552.0,113.4217,113.4316,113.2731,113.392,12552.0
2025-03-27 14:00:00,114.44,114.68,114.44,114.59,14005.0,113.4118,113.6496,113.4118,113.5605,14005.0
2025-03-27 14:30:00,114.55,114.72,114.43,114.43,10339.0,113.5208,113.6893,113.4019,113.4019,10339.0
2025-03-27 15:00:00,114.45,115.04,114.45,114.98,12939.0,113.4217,114.0064,113.4217,113.9469,12939.0
2025-03-27 15:30:00,114.99,115.0,114.68,114.7,132705.0,113.9569,113.9668,113.6496,113.6695,132705.0
2025-03-28 09:30:00,114.6,114.86,114.1,114.14,29668.0,113.5704,113.828,113.0749,113.1145,29668.0
2025-03-28 10:00:00,114.01,114.1,113.62,113.63,26292.0,112.9857,113.0749,112.5992,112.6091,26292.0
2025-03-28 10:30:00,113.65,113.65,113.38,113.43,14066.0,112.6289,112.6289,112.3613,112.4109,14066.0
2025-03-28 11:00:00,113.4,113.9,113.29,113.82,27283.0,112.3811,112.8767,112.2721,112.7974,27283.0
2025-03-28 11:30:00,113.82,113.9,113.4,113.4,13233.0,112.7974,112.8767,112.3811,112.3811,13233.0
2025-03-28 12:00:00,113.42,113.69,113.41,113.46,19575.0,112.401,112.6685,112.3911,112.4406,19575.0
2025-03-28 12:30:00,113.46,113.55,113.36,113.44,14942.0,112.4406,112.5298,112.3415,112.4208,14942.0
2025-03-28 13:00:00,113.4,113.41,112.91,112.93,38858.0,112.3811,112.3911,111.8955,111.9154,38858.0
2025-03-28 13:30:00,112.97,113.2,112.88,112.92,12571.0,111.955,112.1829,111.8658,111.9055,12571.0
2025-03-28 14:00:00,112.93,112.97,112.67,112.78,18293.0,111.9154,111.955,111.6577,111.7667,18293.0
2025-03-28 14:30:00,112.77,112.78,112.49,112.53,29493.0,111.7568,111.7667,111.4793,111.519,29493.0
2025-03-28 15:00:00,112.55,112.62,112.33,112.4,28717.0,111.5388,111.6082,111.3208,111.3901,28717.0
2025-03-28 15:30:00,112.38,112.4,111.98,112.15,160565.0,111.3703,111.3901,110.9739,111.1424,160565.0
2025-03-31 09:30:00,111.28,111.91,111.03,111.85,57304.0,110.2802,110.9045,110.0324,110.8451,57304.0
2025-03-31 10:00:00,111.86,112.13,111.54,111.55,38330.0,110.855,111.1226,110.5379,110.5478,38330.0
2025-03-31 10:30:00,111.57,112.25,111.57,112.14,31728.0,110.5676,111.2415,110.5676,111.1325,31728.0
2025-03-31 11:00:00,112.14,112.58,112.14,112.39,23963.0,111.1325,111.5685,111.1325,111.3802,23963.0
2025-03-31 11:30:00,112.35,112.42,112.28,112.4,8400.0,111.3406,111.4099,111.2712,111.3901,8400.0
2025-03-31 12:00:00,112.42,112.44,112.03,112.25,13928.0,111.4099,111.4298,111.0235,111.2415,13928.0
2025-03-31 12:30:00,112.19,112.56,112.17,112.4,17708.0,111.182,111.5487,111.1622,111.3901,17708.0
2025-03-31 13:00:00,112.39,112.54,112.11,112.21,11625.0,111.3802,111.5289,111.1027,111.2018,11625.0
2025-03-31 13:30:00,112.23,112.37,112.12,112.26,13710.0,111.2217,111.3604,111.1126,111.2514,13710.0
2025-03-31 14:00:00,112.35,113.1,112.35,113.06,17907.0,111.3406,112.0838,111.3406,112.0442,17907.0
2025-03-31 14:30:00,113.09,113.21,112.67,112.8,18257.0,112.0739,112.1929,111.6577,111.7865,18257.0
2025-03-31 15:00:00,112.79,113.09,112.75,112.77,21622.0,111.7766,112.0739,111.737,111.7568,21622.0
2025-03-31 15:30:00,112.74,113.13,112.54,112.76,202985.0,111.7271,112.1136,111.5289,111.7469,202985.0
2025-04-01 09:30:00,112.39,112.52,110.73,111.56,48537.0,111.3802,111.5091,109.7351,110.5577,48537.0
2025-04-01 10:00:00,111.54,111.71,111.06,111.54,23112.0,110.5379,110.7063,110.0622,110.5379,23112.0
2025-04-01 10:30:00,111.42,112.92,111.37,112.9,38637.0,110.4189,111.9055,110.3694,111.8856,38637.0
2025-04-01 11:00:00,112.9,113.44,112.86,113.3,40613.0,111.8856,112.4208,111.846,112.282,40613.0
2025-04-01 11:30:00,113.29,113.34,113.11,113.23,25977.0,112.2721,112.3217,112.0937,112.2127,25977.0
2025-04-01 12:00:00,113.28,113.64,113.26,113.46,39235.0,112.2622,112.619,112.2424,112.4406,39235.0
2025-04-01 12:30:00,113.44,113.47,113.27,113.29,23900.0,112.4208,112.4505,112.2523,112.2721,23900.0
2025-04-01 13:00:00,113.26,113.39,112.99,113.06,15800.0,112.2424,112.3712,111.9748,112.0442,15800.0
2025-04-01 13:30:00,113.04,113.34,112.93,113.22,19019.0,112.0244,112.3217,111.9154,112.2028,19019.0
2025-04-01 14:00:00,113.22,113.23,112.95,112.97,26606.0,112.2028,112.2127,111.9352,111.955,26606.0
2025-04-01 14:30:00,112.98,113.07,112.79,112.9,25525.0,111.9649,112.0541,111.7766,111.8856,25525.0
2025-04-01 15:00:00,112.97,113.39,112.96,113.31,15867.0,111.955,112.3712,111.9451,112.292,15867.0
2025-04-01 15:30:00,113.24,113.71,113.23,113.63,167602.0,112.2226,112.6884,112.2127,112.6091,167602.0
2025-04-02 09:30:00,113.08,113.23,112.39,112.73,43392.0,112.064,112.2127,111.3802,111.7172,43392.0
2025-04-02 10:00:00,112.58,113.34,112.58,113.33,21345.0,111.5685,112.3217,111.5685,112.3118,21345.0
2025-04-02 10:30:00,113.4,113.58,113.35,113.53,17242.0,112.3811,112.5595,112.3316,112.51,17242.0
2025-04-02 11:00:00,113.55,113.7,113.3,113.59,9784.0,112.5298,112.6784,112.282,112.5694,9784.0
2025-04-02 11:30:00,113.61,114.0,113.61,113.78,13468.0,112.5893,112.9758,112.5893,112.7577,13468.0
2025-04-02 12:00:00,113.76,113.92,113.75,113.83,14432.0,112.7379,112.8965,112.728,112.8073,14432.0
2025-04-02 12:30:00,113.85,114.24,113.75,114.16,18833.0,112.8271,113.2136,112.728,113.1343,18833.0
2025-04-02 13:00:00,114.17,114.56,114.17,114.52,11555.0,113.1442,113.5307,113.1442,113.4911,11555.0
2025-04-02 13:30:00,114.53,114.54,114.08,114.16,31292.0,113.501,113.5109,113.055,113.1343,31292.0
2025-04-02 14:00:00,114.19,114.31,113.94,113.94,29533.0,113.164,113.283,112.9163,112.9163,29533.0
2025-04-02 14:30:00,113.95,114.36,113.95,114.04,18631.0,112.9262,113.3325,112.9262,113.0154,18631.0
2025-04-02 15:00:00,114.03,114.36,114.02,114.28,37552.0,113.0055,113.3325,112.9956,113.2532,37552.0
2025-04-02 15:30:00,114.28,114.72,114.22,114.72,135529.0,113.2532,113.6893,113.1938,113.6893,135529.0
2025-04-03 09:30:00,113.76,117.8,113.7,117.22,273046.0,112.7379,116.7416,112.6784,116.1668,273046.0
2025-04-03 10:00:00,117.03,117.23,115.81,116.23,98632.0,115.9785,116.1767,114.7695,115.1857,98632.0
2025-04-03 10:30:00,116.31,116.41,115.51,115.56,134248.0,115.265,115.3641,114.4722,114.5217,134248.0
2025-04-03 11:00:00,115.53,116.6,115.53,116.41,67600.0,114.492,115.5524,114.492,115.3641,67600.0
2025-04-03 11:30:00,116.49,116.81,116.17,116.42,30421.0,115.4434,115.7605,115.1263,115.374,30421.0
2025-04-03 12:00:00,116.38,116.92,116.29,116.87,41806.0,115.3344,115.8695,115.2452,115.82,41806.0
2025-04-03 12:30:00,116.94,117.0,115.97,116.01,44211.0,115.8893,115.9488,114.9281,114.9677,44211.0
2025-04-03 13:00:00,115.98,116.0,115.6,115.61,25805.0,114.938,114.9578,114.5614,114.5713,25805.0
2025-04-03 13:30:00,115.65,115.81,115.33,115.33,22825.0,114.6109,114.7695,114.2938,114.2938,22825.0
2025-04-03 14:00:00,115.33,115.41,114.87,115.18,33340.0,114.2938,114.3731,113.8379,114.1452,33340.0
2025-04-03 14:30:00,115.2,115.5,115.01,115.15,50763.0,114.165,114.4623,113.9767,114.1154,50763.0
2025-04-03 15:00:00,115.12,115.37,114.74,115.08,65463.0,114.0857,114.3334,113.7091,114.0461,65463.0
2025-04-03 15:30:00,115.07,115.36,114.87,115.1,202849.0,114.0361,114.3235,113.8379,114.0659,202849.0
2025-04-04 09:30:00,112.51,113.73,111.72,112.62,261281.0,111.4991,112.7082,110.7162,111.6082,261281.0
2025-04-04 10:00:00,112.52,112.52,111.19,111.22,114227.0,111.5091,111.5091,110.191,110.2207,114227.0
2025-04-04 10:30:00,111.18,111.57,110.13,111.19,86433.0,110.1811,110.5676,109.1405,110.191,86433.0
2025-04-04 11:00:00,111.16,112.47,111.12,111.28,116014.0,110.1613,111.4595,110.1216,110.2802,116014.0
2025-04-04 11:30:00,111.47,111.67,110.8,111.09,80859.0,110.4685,110.6667,109.8045,110.0919,80859.0
2025-04-04 12:00:00,111.12,111.92,110.79,111.04,51089.0,110.1216,110.9144,109.7946,110.0423,51089.0
2025-04-04 12:30:00,111.05,111.7,110.97,111.19,47275.0,110.0523,110.6964,109.973,110.191,47275.0
2025-04-04 13:00:00,111.19,111.47,110.04,110.8,69341.0,110.191,110.4685,109.0513,109.8045,69341.0
2025-04-04 13:30:00,110.72,111.92,110.7,111.49,51922.0,109.7252,110.9144,109.7054,110.4883,51922.0
2025-04-04 14:00:00,111.6,112.09,110.92,111.03,50308.0,110.5973,111.0829,109.9234,110.0324,50308.0
2025-04-04 14:30:00,111.04,111.39,110.77,110.87,64093.0,110.0423,110.3892,109.7748,109.8739,64093.0
2025-04-04 15:00:00,110.95,111.83,110.7,111.54,63248.0,109.9532,110.8253,109.7054,110.5379,63248.0
2025-04-04 15:30:00,111.48,112.27,110.89,110.99,182559.0,110.4784,111.2613,109.8937,109.9928,182559.0
2025-04-07 09:30:00,106.21,108.89,106.1,108.66,127684.0,105.2557,107.9117,105.1467,107.6837,127684.0
2025-04-07 10:00:00,108.66,112.11,108.31,109.15,144756.0,107.6837,111.1027,107.3369,108.1693,144756.0
2025-04-07 10:30:00,109.01,110.24,107.92,109.51,83047.0,108.0306,109.2495,106.9504,108.5261,83047.0
2025-04-07 11:00:00,109.49,110.0,107.48,108.06,108661.0,108.5063,109.0117,106.5143,107.0891,108661.0
2025-04-07 11:30:00,108.04,109.49,108.04,108.68,69417.0,107.0693,108.5063,107.0693,107.7036,69417.0
2025-04-07 12:00:00,108.69,108.88,108.02,108.77,53023.0,107.7135,107.9018,107.0495,107.7927,53023.0
2025-04-07 12:30:00,108.76,108.99,107.76,107.98,62405.0,107.7828,108.0108,106.7918,107.0098,62405.0
2025-04-07 13:00:00,107.97,109.49,107.87,109.45,117834.0,106.9999,108.5063,106.9008,108.4666,117834.0
2025-04-07 13:30:00,109.45,110.2,108.85,110.08,79373.0,108.4666,109.2099,107.872,109.091,79373.0
2025-04-07 14:00:00,110.09,110.27,109.36,109.37,59518.0,109.1009,109.2793,108.3774,108.3874,59518.0
2025-04-07 14:30:00,109.43,109.84,108.76,108.94,70556.0,108.4468,108.8531,107.7828,107.9612,70556.0
2025-04-07 15:00:00,108.9,109.6,108.64,109.07,112142.0,107.9216,108.6153,107.6639,108.09,112142.0
2025-04-07 15:30:00,109.09,110.04,109.01,109.21,261445.0,108.1099,109.0513,108.0306,108.2288,261445.0
2025-04-08 09:30:00,111.97,112.33,110.46,111.69,140992.0,110.964,111.3208,109.4676,110.6865,140992.0
2025-04-08 10:00:00,111.7,112.33,111.57,111.94,67212.0,110.6964,111.3208,110.5676,110.9343,67212.0
2025-04-08 10:30:00,111.99,112.26,110.68,110.7,55741.0,110.9838,111.2514,109.6856,109.7054,55741.0
2025-04-08 11:00:00,110.73,111.19,109.87,109.98,46382.0,109.7351,110.191,108.8829,108.9919,46382.0
2025-04-08 11:30:00,109.97,111.05,109.95,110.98,32299.0,108.982,110.0523,108.9621,109.9829,32299.0
2025-04-08 12:00:00,111.0,111.17,110.69,110.95,33066.0,110.0027,110.1712,109.6955,109.9532,33066.0
2025-04-08 12:30:00,110.97,111.1,109.61,109.61,81110.0,109.973,110.1018,108.6252,108.6252,81110.0
2025-04-08 13:00:00,109.63,109.73,108.8,108.85,60674.0,108.645,108.7441,107.8225,107.872,60674.0
2025-04-08 13:30:00,108.83,109.95,108.78,109.26,93985.0,107.8522,108.9621,107.8027,108.2783,93985.0
2025-04-08 14:00:00,109.23,109.29,108.18,108.19,45366.0,108.2486,108.3081,107.208,107.218,45366.0
2025-04-08 14:30:00,108.22,109.46,108.05,108.15,71765.0,107.2477,108.4765,107.0792,107.1783,71765.0
2025-04-08 15:00:00,108.14,108.45,107.79,108.41,113831.0,107.1684,107.4756,106.8215,107.436,113831.0
2025-04-08 15:30:00,108.38,108.77,107.72,108.36,414496.0,107.4062,107.7927,106.7522,107.3864,414496.0
2025-04-09 09:30:00,107.96,109.39,107.01,109.24,234221.0,106.99,108.4072,106.0486,108.2585,234221.0
2025-04-09 10:00:00,109.25,109.92,108.3,108.4,50440.0,108.2684,108.9324,107.327,107.4261,50440.0
2025-04-09 10:30:00,108.37,108.93,106.85,106.85,44747.0,107.3963,107.9513,105.89,105.89,44747.0
2025-04-09 11:00:00,106.88,107.96,106.87,107.93,55212.0,105.9197,106.99,105.9098,106.9603,55212.0
2025-04-09 11:30:00,107.95,108.08,107.03,107.19,39689.0,106.9801,107.1089,106.0684,106.2269,39689.0
2025-04-09 12:00:00,107.15,107.69,106.9,107.34,32847.0,106.1873,106.7224,105.9395,106.3756,32847.0
2025-04-09 12:30:00,107.27,107.73,107.27,107.46,27267.0,106.3062,106.7621,106.3062,106.4945,27267.0
2025-04-09 13:00:00,107.47,111.7,107.08,110.8,275773.0,106.5044,110.6964,106.1179,109.8045,275773.0
2025-04-09 13:30:00,110.6,112.82,110.4,112.52,136630.0,109.6063,111.8064,109.4081,111.5091,136630.0
2025-04-09 14:00:00,112.96,113.3,112.24,113.13,137097.0,111.9451,112.282,111.2316,112.1136,137097.0
2025-04-09 14:30:00,113.17,113.4,111.84,112.34,113814.0,112.1532,112.3811,110.8352,111.3307,113814.0
2025-04-09 15:00:00,112.28,113.46,112.22,113.38,145156.0,111.2712,112.4406,111.2117,112.3613,145156.0
2025-04-09 15:30:00,113.39,114.01,113.1,113.7,384504.0,112.3712,112.9857,112.0838,112.6784,384504.0
2025-04-10 09:30:00,113.13,113.45,110.4,111.06,112000.0,112.1136,112.4307,109.4081,110.0622,112000.0
2025-04-10 10:00:00,110.95,111.3,110.21,110.75,66304.0,109.9532,110.3,109.2198,109.755,66304.0
2025-04-10 10:30:00,110.99,111.67,110.84,110.92,42647.0,109.9928,110.6667,109.8441,109.9234,42647.0
2025-04-10 11:00:00,110.93,111.1,110.55,110.61,38575.0,109.9333,110.1018,109.5568,109.6162,38575.0
2025-04-10 11:30:00,110.59,110.69,110.15,110.36,53719.0,109.5964,109.6955,109.1603,109.3685,53719.0
2025-04-10 12:00:00,110.36,110.67,109.13,109.34,59173.0,109.3685,109.6757,108.1495,108.3576,59173.0
2025-04-10 12:30:00,109.4,110.37,109.4,110.03,32483.0,108.4171,109.3784,108.4171,109.0414,32483.0
2025-04-10 13:00:00,110.02,110.77,109.3,109.94,49446.0,109.0315,109.7748,108.318,108.9522,49446.0
2025-04-10 13:30:00,109.93,111.09,109.87,110.97,38060.0,108.9423,110.0919,108.8829,109.973,38060.0
2025-04-10 14:00:00,110.95,111.43,109.97,111.05,52537.0,109.9532,110.4288,108.982,110.0523,52537.0
2025-04-10 14:30:00,111.05,111.16,109.94,110.27,73086.0,110.0523,110.1613,108.9522,109.2793,73086.0
2025-04-10 15:00:00,110.26,110.66,109.58,109.63,94938.0,109.2694,109.6658,108.5955,108.645,94938.0
2025-04-10 15:30:00,109.54,110.15,108.93,109.86,312284.0,108.5558,109.1603,107.9513,108.8729,312284.0
2025-04-11 09:30:00,110.65,112.66,110.14,111.9,102277.0,109.6559,111.6478,109.1504,110.8946,102277.0
2025-04-11 10:00:00,111.86,112.5,110.87,110.9,78164.0,110.855,111.4892,109.8739,109.9036,78164.0
2025-04-11 10:30:00,110.95,112.49,110.87,111.92,35048.0,109.9532,111.4793,109.8739,110.9144,35048.0
2025-04-11 11:00:00,111.87,112.56,111.5,111.81,43679.0,110.8649,111.5487,110.4982,110.8054,43679.0
2025-04-11 11:30:00,111.87,112.16,111.72,112.16,43490.0,110.8649,111.1523,110.7162,111.1523,43490.0
2025-04-11 12:00:00,112.21,112.44,111.91,112.04,35964.0,111.2018,111.4298,110.9045,111.0334,35964.0
2025-04-11 12:30:00,112.11,112.65,112.11,112.62,49010.0,111.1027,111.6379,111.1027,111.6082,49010.0
2025-04-11 13:00:00,112.61,112.85,112.4,112.48,33678.0,111.5982,111.8361,111.3901,111.4694,33678.0
2025-04-11 13:30:00,112.55,113.63,112.45,113.29,55029.0,111.5388,112.6091,111.4397,112.2721,55029.0
2025-04-11 14:00:00,113.31,113.35,112.91,113.24,27601.0,112.292,112.3316,111.8955,112.2226,27601.0
2025-04-11 14:30:00,113.22,113.5,113.03,113.05,37202.0,112.2028,112.4802,112.0145,112.0343,37202.0
2025-04-11 15:00:00,113.09,113.63,113.08,113.49,54303.0,112.0739,112.6091,112.064,112.4703,54303.0
2025-04-11 15:30:00,113.46,113.53,113.18,113.25,174361.0,112.4406,112.51,112.1631,112.2325,174361.0
2025-04-14 09:30:00,114.68,115.11,113.43,114.11,130356.0,113.6496,114.0758,112.4109,113.0848,130356.0
2025-04-14 10:00:00,114.14,114.59,113.82,114.53,70298.0,113.1145,113.5605,112.7974,113.501,70298.0
2025-04-14 10:30:00,114.56,114.88,114.41,114.65,27215.0,113.5307,113.8478,113.3821,113.6199,27215.0
2025-04-14 11:00:00,114.66,114.76,113.99,114.02,17476.0,113.6298,113.7289,112.9658,112.9956,17476.0
2025-04-14 11:30:00,113.96,114.51,113.72,113.72,18834.0,112.9361,113.4812,112.6983,112.6983,18834.0
2025-04-14 12:00:00,113.72,114.21,113.54,114.08,21077.0,112.6983,113.1839,112.5199,113.055,21077.0
2025-04-14 12:30:00,114.05,114.43,114.0,114.16,15685.0,113.0253,113.4019,112.9758,113.1343,15685.0
2025-04-14 13:00:00,114.2,114.91,114.19,114.6,43601.0,113.174,113.8776,113.164,113.5704,43601.0
2025-04-14 13:30:00,114.65,115.08,114.51,115.07,23864.0,113.6199,114.0461,113.4812,114.0361,23864.0
2025-04-14 14:00:00,115.06,115.24,114.97,115.22,25902.0,114.0262,114.2046,113.937,114.1848,25902.0
2025-04-14 14:30:00,115.19,115.36,115.13,115.34,39387.0,114.1551,114.3235,114.0956,114.3037,39387.0
2025-04-14 15:00:00,115.34,115.51,115.11,115.15,38781.0,114.3037,114.4722,114.0758,114.1154,38781.0
2025-04-14 15:30:00,115.14,115.49,114.95,115.33,228381.0,114.1055,114.4524,113.9172,114.2938,228381.0
2025-04-15 09:30:00,115.38,116.61,115.02,115.94,58538.0,114.3434,115.5623,113.9866,114.8983,58538.0
2025-04-15 10:00:00,115.93,116.08,115.24,115.67,50682.0,114.8884,115.0371,114.2046,114.6307,50682.0
2025-04-15 10:30:00,115.66,116.05,115.51,116.05,30234.0,114.6208,115.0073,114.4722,115.0073,30234.0
2025-04-15 11:00:00,115.96,116.15,115.84,115.88,36718.0,114.9181,115.1064,114.7992,114.8389,36718.0
2025-04-15 11:30:00,115.89,116.01,115.73,115.94,24589.0,114.8488,114.9677,114.6902,114.8983,24589.0
2025-04-15 12:00:00,115.94,116.04,115.57,115.71,24354.0,114.8983,114.9974,114.5316,114.6704,24354.0
2025-04-15 12:30:00,115.71,115.78,115.31,115.39,23672.0,114.6704,114.7398,114.274,114.3533,23672.0
2025-04-15 13:00:00,115.33,115.62,115.16,115.37,30965.0,114.2938,114.5812,114.1253,114.3334,30965.0
2025-04-15 13:30:00,115.36,115.46,115.13,115.28,20660.0,114.3235,114.4226,114.0956,114.2443,20660.0
2025-04-15 14:00:00,115.27,115.39,115.11,115.26,26083.0,114.2343,114.3533,114.0758,114.2244,26083.0
2025-04-15 14:30:00,115.26,115.57,115.21,115.36,25822.0,114.2244,114.5316,114.1749,114.3235,25822.0
2025-04-15 15:00:00,115.37,115.61,115.29,115.53,31268.0,114.3334,114.5713,114.2542,114.492,31268.0
2025-04-15 15:30:00,115.51,115.6,115.13,115.16,191913.0,114.4722,114.5614,114.0956,114.1253,191913.0
2025-04-16 09:30:00,115.21,116.09,115.0,115.57,55707.0,114.1749,115.047,113.9668,114.5316,55707.0
2025-04-16 10:00:00,115.59,116.07,115.57,115.93,20063.0,114.5515,115.0272,114.5316,114.8884,20063.0
2025-04-16 10:30:00,115.95,115.97,115.78,115.9,14917.0,114.9082,114.9281,114.7398,114.8587,14917.0
2025-04-16 11:00:00,115.93,116.24,115.85,116.2,12448.0,114.8884,115.1956,114.8091,115.156,12448.0
2025-04-16 11:30:00,116.2,116.23,115.74,115.89,25396.0,115.156,115.1857,114.7001,114.8488,25396.0
2025-04-16 12:00:00,115.86,115.86,115.56,115.71,8619.0,114.819,114.819,114.5217,114.6704,8619.0
2025-04-16 12:30:00,115.75,115.88,115.52,115.6,11011.0,114.71,114.8389,114.4821,114.5614,11011.0
2025-04-16 13:00:00,115.56,115.66,115.41,115.54,16129.0,114.5217,114.6208,114.3731,114.5019,16129.0
2025-04-16 13:30:00,115.55,115.55,114.39,114.43,64042.0,114.5118,114.5118,113.3622,113.4019,64042.0
2025-04-16 14:00:00,114.46,114.95,114.45,114.95,35089.0,113.4316,113.9172,113.4217,113.9172,35089.0
2025-04-16 14:30:00,114.88,114.89,114.54,114.66,27818.0,113.8478,113.8578,113.5109,113.6298,27818.0
2025-04-16 15:00:00,114.63,114.81,114.25,114.47,32178.0,113.6001,113.7785,113.2235,113.4415,32178.0
2025-04-16 15:30:00,114.57,115.72,114.57,115.65,242952.0,113.5406,114.6803,113.5406,114.6109,242952.0
2025-04-17 09:30:00,115.53,116.16,115.53,116.09,33121.0,114.492,115.1163,114.492,115.047,33121.0
2025-04-17 10:00:00,116.17,116.26,115.75,115.79,34765.0,115.1263,115.2154,114.71,114.7497,34765.0
2025-04-17 10:30:00,115.85,115.86,115.45,115.78,14365.0,114.8091,114.819,114.4127,114.7398,14365.0
2025-04-17 11:00:00,115.8,116.36,115.8,116.07,10482.0,114.7596,115.3145,114.7596,115.0272,10482.0
2025-04-17 11:30:00,116.09,116.22,115.88,116.01,16835.0,115.047,115.1758,114.8389,114.9677,16835.0
2025-04-17 12:00:00,116.04,116.37,115.94,116.27,35567.0,114.9974,115.3245,114.8983,115.2254,35567.0
2025-04-17 12:30:00,116.26,116.54,116.14,116.46,22880.0,115.2154,115.4929,115.0965,115.4137,22880.0
2025-04-17 13:00:00,116.49,116.6,116.36,116.42,14082.0,115.4434,115.5524,115.3145,115.374,14082.0
2025-04-17 13:30:00,116.44,116.71,116.44,116.57,14702.0,115.3938,115.6614,115.3938,115.5227,14702.0
2025-04-17 14:00:00,116.6,116.69,116.47,116.47,18655.0,115.5524,115.6416,115.4236,115.4236,18655.0
2025-04-17 14:30:00,116.45,116.58,116.31,116.48,26407.0,115.4037,115.5326,115.265,115.4335,26407.0
2025-04-17 15:00:00,116.45,116.45,115.98,115.98,31298.0,115.4037,115.4037,114.938,114.938,31298.0
2025-04-17 15:30:00,116.02,116.24,115.7,116.23,171678.0,114.9776,115.1956,114.6605,115.1857,171678.0
2025-04-21 09:30:00,116.0,116.6,115.99,116.07,32165.0,114.9578,115.5524,114.9479,115.0272,32165.0
2025-04-21 10:00:00,116.0,116.0,114.89,115.18,56625.0,114.9578,114.9578,113.8578,114.1452,56625.0
2025-04-21 10:30:00,115.23,115.39,115.13,115.13,11899.0,114.1947,114.3533,114.0956,114.0956,11899.0
2025-04-21 11:00:00,115.17,115.44,115.0,115.3,18048.0,114.1352,114.4028,113.9668,114.2641,18048.0
2025-04-21 11:30:00,115.28,115.33,115.06,115.06,17708.0,114.2443,114.2938,114.0262,114.0262,17708.0
2025-04-21 12:00:00,115.07,115.22,115.06,115.11,9544.0,114.0361,114.1848,114.0262,114.0758,9544.0
2025-04-21 12:30:00,115.14,115.38,114.94,114.96,10737.0,114.1055,114.3434,113.9073,113.9271,10737.0
2025-04-21 13:00:00,114.96,115.06,114.83,114.93,18212.0,113.9271,114.0262,113.7983,113.8974,18212.0
2025-04-21 13:30:00,114.97,115.05,114.63,114.65,9688.0,113.937,114.0163,113.6001,113.6199,9688.0
2025-04-21 14:00:00,114.66,114.91,114.64,114.91,11550.0,113.6298,113.8776,113.61,113.8776,11550.0
2025-04-21 14:30:00,114.92,115.0,114.8,114.9,19261.0,113.8875,113.9668,113.7686,113.8677,19261.0
2025-04-21 15:00:00,114.92,115.11,114.9,114.98,25660.0,113.8875,114.0758,113.8677,113.9469,25660.0
2025-04-21 15:30:00,114.98,115.35,114.98,115.19,88869.0,113.9469,114.3136,113.9469,114.1551,88869.0
2025-04-22 09:30:00,115.82,116.69,115.41,116.55,54940.0,114.7794,115.6416,114.3731,115.5028,54940.0
2025-04-22 10:00:00,116.6,116.8,116.34,116.39,14363.0,115.5524,115.7506,115.2947,115.3443,14363.0
2025-04-22 10:30:00,116.37,116.72,116.29,116.7,18956.0,115.3245,115.6713,115.2452,115.6515,18956.0
2025-04-22 11:00:00,116.72,117.12,116.71,117.1,21111.0,115.6713,116.0677,115.6614,116.0479,21111.0
2025-04-22 11:30:00,117.01,117.66,116.9,117.61,18874.0,115.9587,116.6029,115.8497,116.5533,18874.0
2025-04-22 12:00:00,117.79,117.88,117.47,117.59,26851.0,116.7317,116.8209,116.4146,116.5335,26851.0
2025-04-22 12:30:00,117.53,117.59,117.28,117.53,21477.0,116.474,116.5335,116.2263,116.474,21477.0
2025-04-22 13:00:00,117.58,117.81,117.17,117.18,24903.0,116.5236,116.7515,116.1173,116.1272,24903.0
2025-04-22 13:30:00,117.17,117.45,117.12,117.25,12168.0,116.1173,116.3948,116.0677,116.1966,12168.0
2025-04-22 14:00:00,117.24,117.64,117.22,117.5,14728.0,116.1866,116.583,116.1668,116.4443,14728.0
2025-04-22 14:30:00,117.5,117.74,117.5,117.74,18510.0,116.4443,116.6822,116.4443,116.6822,18510.0
2025-04-22 15:00:00,117.74,117.79,117.48,117.52,21512.0,116.6822,116.7317,116.4245,116.4641,21512.0
2025-04-22 15:30:00,117.51,117.97,117.46,117.95,177471.0,116.4542,116.9101,116.4047,116.8903,177471.0
2025-04-23 09:30:00,119.27,119.86,118.68,119.17,102234.0,118.1984,118.7831,117.6137,118.0993,102234.0
2025-04-23 10:00:00,119.24,119.52,118.81,119.17,44748.0,118.1687,118.4462,117.7425,118.0993,44748.0
2025-04-23 10:30:00,119.17,119.38,119.05,119.13,24212.0,118.0993,118.3074,117.9804,118.0597,24212.0
2025-04-23 11:00:00,119.12,119.4,118.58,118.66,62296.0,118.0498,118.3272,117.5146,117.5939,62296.0
2025-04-23 11:30:00,118.69,118.79,118.28,118.47,40374.0,117.6236,117.7227,117.2173,117.4056,40374.0
2025-04-23 12:00:00,118.38,118.38,117.55,117.91,41125.0,117.3164,117.3164,116.4939,116.8506,41125.0
2025-04-23 12:30:00,117.92,118.19,117.83,118.09,29083.0,116.8605,117.1281,116.7713,117.029,29083.0
2025-04-23 13:00:00,118.02,118.25,117.79,118.06,31291.0,116.9596,117.1876,116.7317,116.9993,31291.0
2025-04-23 13:30:00,118.09,118.24,117.7,118.15,21565.0,117.029,117.1777,116.6425,117.0885,21565.0
2025-04-23 14:00:00,118.11,118.2,117.8,117.8,16232.0,117.0488,117.138,116.7416,116.7416,16232.0
2025-04-23 14:30:00,117.86,118.04,117.79,117.83,29698.0,116.8011,116.9795,116.7317,116.7713,29698.0
2025-04-23 15:00:00,117.81,118.0,117.77,117.84,49863.0,116.7515,116.9398,116.7119,116.7813,49863.0
2025-04-23 15:30:00,117.84,117.88,117.41,117.78,155498.0,116.7813,116.8209,116.3551,116.7218,155498.0
2025-04-24 09:30:00,117.69,117.69,116.34,116.66,64420.0,117.69,117.69,116.34,116.66,64420.0
2025-04-24 10:00:00,116.64,116.84,116.35,116.67,26453.0,116.64,116.84,116.35,116.67,26453.0
2025-04-24 10:30:00,116.67,116.68,116.34,116.43,28601.0,116.67,116.68,116.34,116.43,28601.0
2025-04-24 11:00:00,116.44,116.8,116.44,116.75,27447.0,116.44,116.8,116.44,116.75,27447.0
2025-04-24 11:30:00,116.72,116.86,116.49,116.7,23740.0,116.72,116.86,116.49,116.7,23740.0
2025-04-24 12:00:00,116.7,117.02,116.59,116.98,26690.0,116.7,117.02,116.59,116.98,26690.0
2025-04-24 12:30:00,116.94,117.26,116.9,117.23,16825.0,116.94,117.26,116.9,117.23,16825.0
2025-04-24 13:00:00,117.22,117.24,116.96,117.05,13568.0,117.22,117.24,116.96,117.05,13568.0
2025-04-24 13:30:00,117.08,117.13,116.96,117.03,20642.0,117.08,117.13,116.96,117.03,20642.0
2025-04-24 14:00:00,117.03,117.22,116.97,116.99,17024.0,117.03,117.22,116.97,116.99,17024.0
2025-04-24 14:30:00,117.02,117.38,117.02,117.29,15324.0,117.02,117.38,117.02,117.29,15324.0
2025-04-24 15:00:00,117.28,117.46,117.2,117.26,21350.0,117.28,117.46,117.2,117.26,21350.0
2025-04-24 15:30:00,117.3,117.72,117.3,117.64,139394.0,117.3,117.72,117.3,117.64,139394.0
2025-04-25 09:30:00,117.55,118.02,117.08,117.3,40758.0,117.55,118.02,117.08,117.3,40758.0
2025-04-25 10:00:00,117.31,117.52,116.8,117.03,22530.0,117.31,117.52,116.8,117.03,22530.0
2025-04-25 10:30:00,117.08,117.17,116.92,116.93,16778.0,117.08,117.17,116.92,116.93,16778.0
2025-04-25 11:00:00,117.03,117.24,116.94,116.94,16592.0,117.03,117.24,116.94,116.94,16592.0
2025-04-25 11:30:00,116.93,117.05,116.78,116.95,16548.0,116.93,117.05,116.78,116.95,16548.0
2025-04-25 12:00:00,116.99,117.1,116.86,116.93,14102.0,116.99,117.1,116.86,116.93,14102.0
2025-04-25 12:30:00,116.95,117.35,116.93,117.29,54175.0,116.95,117.35,116.93,117.29,54175.0
2025-04-25 13:00:00,117.3,117.53,117.3,117.52,20284.0,117.3,117.53,117.3,117.52,20284.0
2025-04-25 13:30:00,117.51,117.63,117.02,117.04,26636.0,117.51,117.63,117.02,117.04,26636.0
2025-04-25 14:00:00,117.12,117.51,117.09,117.47,12065.0,117.12,117.51,117.09,117.47,12065.0
2025-04-25 14:30:00,117.48,117.67,117.41,117.41,18564.0,117.48,117.67,117.41,117.41,18564.0
2025-04-25 15:00:00,117.45,117.58,117.39,117.55,16857.0,117.45,117.58,117.39,117.55,16857.0
2025-04-25 15:30:00,117.55,117.89,117.51,117.75,72221.0,117.55,117.89,117.51,117.75,72221.0
2025-04-28 09:30:00,117.8,118.65,117.68,118.11,49135.0,117.8,118.65,117.68,118.11,49135.0
2025-04-28 10:00:00,118.12,118.46,118.02,118.35,20986.0,118.12,118.46,118.02,118.35,20986.0
2025-04-28 10:30:00,118.36,118.68,118.28,118.45,34924.0,118.36,118.68,118.28,118.45,34924.0
2025-04-28 11:00:00,118.49,118.53,118.07,118.1,29438.0,118.49,118.53,118.07,118.1,29438.0
2025-04-28 11:30:00,118.09,118.43,118.03,118.22,19928.0,118.09,118.43,118.03,118.22,19928.0
2025-04-28 12:00:00,118.16,118.2,117.92,117.95,24172.0,118.16,118.2,117.92,117.95,24172.0
2025-04-28 12:30:00,117.96,118.1,117.93,118.04,19263.0,117.96,118.1,117.93,118.04,19263.0
2025-04-28 13:00:00,118.04,118.08,117.9,117.96,11883.0,118.04,118.08,117.9,117.96,11883.0
2025-04-28 13:30:00,117.94,118.22,117.94,118.2,15117.0,117.94,118.22,117.94,118.2,15117.0
2025-04-28 14:00:00,118.22,118.39,118.19,118.3,17479.0,118.22,118.39,118.19,118.3,17479.0
2025-04-28 14:30:00,118.3,118.37,118.25,118.27,21723.0,118.3,118.37,118.25,118.27,21723.0
2025-04-28 15:00:00,118.26,118.56,118.26,118.51,21098.0,118.26,118.56,118.26,118.51,21098.0
2025-04-28 15:30:00,118.53,118.61,118.4,118.53,103239.0,118.53,118.61,118.4,118.53,103239.0
2025-04-29 09:30:00,118.11,118.92,118.11,118.73,31849.0,118.11,118.92,118.11,118.73,31849.0
2025-04-29 10:00:00,118.65,118.82,118.45,118.45,18961.0,118.65,118.82,118.45,118.45,18961.0
2025-04-29 10:30:00,118.41,118.75,118.39,118.75,21447.0,118.41,118.75,118.39,118.75,21447.0
2025-04-29 11:00:00,118.79,118.92,118.71,118.87,26814.0,118.79,118.92,118.71,118.87,26814.0
2025-04-29 11:30:00,118.9,119.06,118.84,118.9,10604.0,118.9,119.06,118.84,118.9,10604.0
2025-04-29 12:00:00,118.93,119.24,118.93,119.09,19529.0,118.93,119.24,118.93,119.09,19529.0
2025-04-29 12:30:00,119.1,119.3,119.06,119.18,23860.0,119.1,119.3,119.06,119.18,23860.0
2025-04-29 13:00:00,119.16,119.45,119.15,119.38,27540.0,119.16,119.45,119.15,119.38,27540.0
2025-04-29 13:30:00,119.41,119.58,119.28,119.48,42105.0,119.41,119.58,119.28,119.48,42105.0
2025-04-29 14:00:00,119.49,119.53,119.32,119.37,29923.0,119.49,119.53,119.32,119.37,29923.0
2025-04-29 14:30:00,119.38,119.51,119.37,119.4,24841.0,119.38,119.51,119.37,119.4,24841.0
2025-04-29 15:00:00,119.44,119.6,119.44,119.46,42178.0,119.44,119.6,119.44,119.46,42178.0
2025-04-29 15:30:00,119.48,119.9,119.4,119.9,146867.0,119.48,119.9,119.4,119.9,146867.0
2025-04-30 09:30:00,118.92,119.4,117.57,117.7,62800.0,118.92,119.4,117.57,117.7,62800.0
2025-04-30 10:00:00,117.72,118.37,117.43,118.37,23407.0,117.72,118.37,117.43,118.37,23407.0
2025-04-30 10:30:00,118.32,118.38,118.09,118.27,15657.0,118.32,118.38,118.09,118.27,15657.0
2025-04-30 11:00:00,118.26,118.45,118.26,118.33,12803.0,118.26,118.45,118.26,118.33,12803.0
2025-04-30 11:30:00,118.31,118.45,118.28,118.41,12570.0,118.31,118.45,118.28,118.41,12570.0
2025-04-30 12:00:00,118.44,118.44,118.14,118.25,14386.0,118.44,118.44,118.14,118.25,14386.0
2025-04-30 12:30:00,118.25,118.34,118.08,118.24,13597.0,118.25,118.34,118.08,118.24,13597.0
2025-04-30 13:00:00,118.23,118.25,117.98,118.15,15291.0,118.23,118.25,117.98,118.15,15291.0
2025-04-30 13:30:00,118.12,118.85,118.03,118.85,23357.0,118.12,118.85,118.03,118.85,23357.0
2025-04-30 14:00:00,118.87,119.49,118.68,118.73,39608.0,118.87,119.49,118.68,118.73,39608.0
2025-04-30 14:30:00,118.77,118.86,118.57,118.68,12807.0,118.77,118.86,118.57,118.68,12807.0
2025-04-30 15:00:00,118.71,119.1,118.68,119.0,23118.0,118.71,119.1,118.68,119.0,23118.0
2025-04-30 15:30:00,119.05,120.11,118.94,119.87,187398.0,119.05,120.11,118.94,119.87,187398.0
2025-05-01 09:30:00,119.82,120.29,119.52,119.92,42074.0,119.82,120.29,119.52,119.92,42074.0
2025-05-01 10:00:00,119.96,120.66,119.96,120.54,42287.0,119.96,120.66,119.96,120.54,42287.0
2025-05-01 10:30:00,120.53,120.61,120.22,120.5,36269.0,120.53,120.61,120.22,120.5,36269.0
2025-05-01 11:00:00,120.56,120.62,120.37,120.38,20645.0,120.56,120.62,120.37,120.38,20645.0
2025-05-01 11:30:00,120.35,120.37,119.64,119.75,23458.0,120.35,120.37,119.64,119.75,23458.0
2025-05-01 12:00:00,119.8,119.81,119.5,119.65,24720.0,119.8,119.81,119.5,119.65,24720.0
2025-05-01 12:30:00,119.71,119.76,119.64,119.67,8530.0,119.71,119.76,119.64,119.67,8530.0
2025-05-01 13:00:00,119.73,120.1,119.69,119.96,12118.0,119.73,120.1,119.69,119.96,12118.0
2025-05-01 13:30:00,119.95,120.13,119.89,119.89,17705.0,119.95,120.13,119.89,119.89,17705.0
2025-05-01 14:00:00,119.92,120.14,119.85,119.98,12337.0,119.92,120.14,119.85,119.98,12337.0
2025-05-01 14:30:00,119.97,120.33,119.97,120.17,16006.0,119.97,120.33,119.97,120.17,16006.0
2025-05-01 15:00:00,120.16,120.36,120.16,120.31,13828.0,120.16,120.36,120.16,120.31,13828.0
2025-05-01 15:30:00,120.35,120.37,119.92,119.99,120260.0,120.35,120.37,119.92,119.99,120260.0
2025-05-02 09:30:00,121.36,121.59,120.79,120.89,48309.0,121.36,121.59,120.79,120.89,48309.0
2025-05-02 10:00:00,120.82,121.33,120.82,121.33,19153.0,120.82,121.33,120.82,121.33,19153.0
2025-05-02 10:30:00,121.37,121.53,121.24,121.52,40412.0,121.37,121.53,121.24,121.52,40412.0
2025-05-02 11:00:00,121.5,121.56,121.32,121.38,18863.0,121.5,121.56,121.32,121.38,18863.0
2025-05-02 11:30:00,121.39,121.53,121.33,121.48,35965.0,121.39,121.53,121.33,121.48,35965.0
2025-05-02 12:00:00,121.52,121.73,121.48,121.59,21167.0,121.52,121.73,121.48,121.59,21167.0
2025-05-02 12:30:00,121.61,121.61,121.3,121.34,25609.0,121.61,121.61,121.3,121.34,25609.0
2025-05-02 13:00:00,121.33,121.39,121.26,121.34,17631.0,121.33,121.39,121.26,121.34,17631.0
2025-05-02 13:30:00,121.37,121.55,121.36,121.38,22598.0,121.37,121.55,121.36,121.38,22598.0
2025-05-02 14:00:00,121.39,121.51,121.35,121.36,19412.0,121.39,121.51,121.35,121.36,19412.0
2025-05-02 14:30:00,121.35,121.46,121.05,121.21,22750.0,121.35,121.46,121.05,121.21,22750.0
2025-05-02 15:00:00,121.19,121.46,121.17,121.41,15444.0,121.19,121.46,121.17,121.41,15444.0
2025-05-02 15:30:00,121.38,121.44,121.14,121.2,108018.0,121.38,121.44,121.14,121.2,108018.0
2025-05-05 09:30:00,121.12,121.44,120.89,121.07,21191.0,121.12,121.44,120.89,121.07,21191.0
2025-05-05 10:00:00,121.04,121.17,120.73,121.02,30462.0,121.04,121.17,120.73,121.02,30462.0
2025-05-05 10:30:00,121.04,121.28,120.99,121.28,24204.0,121.04,121.28,120.99,121.28,24204.0
2025-05-05 11:00:00,121.28,121.35,121.15,121.32,23354.0,121.28,121.35,121.15,121.32,23354.0
2025-05-05 11:30:00,121.32,121.41,121.22,121.39,20136.0,121.32,121.41,121.22,121.39,20136.0
2025-05-05 12:00:00,121.39,121.56,121.39,121.44,29422.0,121.39,121.56,121.39,121.44,29422.0
2025-05-05 12:30:00,121.44,121.53,121.36,121.4,36467.0,121.44,121.53,121.36,121.4,36467.0
2025-05-05 13:00:00,121.39,121.39,121.19,121.19,12262.0,121.39,121.39,121.19,121.19,12262.0
2025-05-05 13:30:00,121.21,121.35,121.19,121.3,10475.0,121.21,121.35,121.19,121.3,10475.0
2025-05-05 14:00:00,121.28,121.36,121.24,121.26,6650.0,121.28,121.36,121.24,121.26,6650.0
2025-05-05 14:30:00,121.25,121.34,121.19,121.2,12713.0,121.25,121.34,121.19,121.2,12713.0
2025-05-05 15:00:00,121.18,121.29,121.02,121.02,18634.0,121.18,121.29,121.02,121.02,18634.0
2025-05-05 15:30:00,121.01,121.06,120.9,120.92,70143.0,121.01,121.06,120.9,120.92,70143.0
2025-05-06 09:30:00,120.79,121.05,120.34,120.54,24812.0,120.79,121.05,120.34,120.54,24812.0
2025-05-06 10:00:00,120.63,120.84,120.54,120.74,8788.0,120.63,120.84,120.54,120.74,8788.0
2025-05-06 10:30:00,120.77,120.86,120.7,120.77,7346.0,120.77,120.86,120.7,120.77,7346.0
2025-05-06 11:00:00,120.84,121.19,120.76,121.17,17990.0,120.84,121.19,120.76,121.17,17990.0
2025-05-06 11:30:00,121.21,121.23,120.65,120.65,12239.0,121.21,121.23,120.65,120.65,12239.0
2025-05-06 12:00:00,120.65,120.88,120.42,120.76,11546.0,120.65,120.88,120.42,120.76,11546.0
2025-05-06 12:30:00,120.78,120.85,120.37,120.44,6194.0,120.78,120.85,120.37,120.44,6194.0
2025-05-06 13:00:00,120.45,120.78,120.45,120.68,10862.0,120.45,120.78,120.45,120.68,10862.0
2025-05-06 13:30:00,120.67,120.69,120.41,120.55,17368.0,120.67,120.69,120.41,120.55,17368.0
2025-05-06 14:00:00,120.61,120.69,120.53,120.64,5825.0,120.61,120.69,120.53,120.64,5825.0
2025-05-06 14:30:00,120.69,120.73,120.6,120.72,21702.0,120.69,120.73,120.6,120.72,21702.0
2025-05-06 15:00:00,120.74,120.76,120.57,120.66,12963.0,120.74,120.76,120.57,120.66,12963.0
2025-05-06 15:30:00,120.68,120.71,120.08,120.1,98019.0,120.68,120.71,120.08,120.1,98019.0
2025-05-07 09:30:00,120.37,120.75,120.03,120.72,49999.0,120.37,120.75,120.03,120.72,49999.0
2025-05-07 10:00:00,120.69,120.81,120.57,120.72,15631.0,120.69,120.81,120.57,120.72,15631.0
2025-05-07 10:30:00,120.65,120.95,120.61,120.81,14727.0,120.65,120.95,120.61,120.81,14727.0
2025-05-07 11:00:00,120.77,120.86,120.69,120.76,16617.0,120.77,120.86,120.69,120.76,16617.0
2025-05-07 11:30:00,120.84,120.96,120.74,120.88,23375.0,120.84,120.96,120.74,120.88,23375.0
2025-05-07 12:00:00,120.87,120.95,120.57,120.57,11260.0,120.87,120.95,120.57,120.57,11260.0
2025-05-07 12:30:00,120.65,120.9,120.6,120.89,14382.0,120.65,120.9,120.6,120.89,14382.0
2025-05-07 13:00:00,120.95,120.95,120.75,120.75,13189.0,120.95,120.95,120.75,120.75,13189.0
2025-05-07 13:30:00,120.74,120.75,120.46,120.54,20434.0,120.74,120.75,120.46,120.54,20434.0
2025-05-07 14:00:00,120.52,120.71,120.15,120.33,18346.0,120.52,120.71,120.15,120.33,18346.0
2025-05-07 14:30:00,120.31,120.68,120.08,120.58,33805.0,120.31,120.68,120.08,120.58,33805.0
2025-05-07 15:00:00,120.56,120.56,119.96,119.98,38561.0,120.56,120.56,119.96,119.98,38561.0
2025-05-07 15:30:00,119.98,120.56,119.93,120.16,104325.0,119.98,120.56,119.93,120.16,104325.0
2025-05-08 09:30:00,120.3,120.52,119.94,120.13,42216.0,120.3,120.52,119.94,120.13,42216.0
2025-05-08 10:00:00,120.15,120.3,119.85,120.2,16544.0,120.15,120.3,119.85,120.2,16544.0
2025-05-08 10:30:00,120.23,120.31,119.88,120.0,26687.0,120.23,120.31,119.88,120.0,26687.0
2025-05-08 11:00:00,120.0,120.23,119.94,120.14,20822.0,120.0,120.23,119.94,120.14,20822.0
2025-05-08 11:30:00,120.06,120.36,120.01,120.25,18662.0,120.06,120.36,120.01,120.25,18662.0
2025-05-08 12:00:00,120.26,120.39,120.17,120.23,15217.0,120.26,120.39,120.17,120.23,15217.0
2025-05-08 12:30:00,120.26,120.36,120.22,120.33,4400.0,120.26,120.36,120.22,120.33,4400.0
2025-05-08 13:00:00,120.35,120.35,120.04,120.16,11085.0,120.35,120.35,120.04,120.16,11085.0
2025-05-08 13:30:00,120.2,120.23,120.11,120.16,10729.0,120.2,120.23,120.11,120.16,10729.0
2025-05-08 14:00:00,120.13,120.27,120.06,120.12,19658.0,120.13,120.27,120.06,120.12,19658.0
2025-05-08 14:30:00,120.13,120.2,120.02,120.04,21114.0,120.13,120.2,120.02,120.04,21114.0
2025-05-08 15:00:00,120.02,120.29,119.97,120.15,17772.0,120.02,120.29,119.97,120.15,17772.0
2025-05-08 15:30:00,120.15,120.15,119.58,119.85,80427.0,120.15,120.15,119.58,119.85,80427.0
2025-05-09 09:30:00,120.62,120.62,119.96,120.45,19129.0,120.62,120.62,119.96,120.45,19129.0
2025-05-09 10:00:00,120.42,120.53,120.13,120.15,8885.0,120.42,120.53,120.13,120.15,8885.0
2025-05-09 10:30:00,120.16,120.37,120.14,120.3,5181.0,120.16,120.37,120.14,120.3,5181.0
2025-05-09 11:00:00,120.36,120.41,120.17,120.26,12813.0,120.36,120.41,120.17,120.26,12813.0
2025-05-09 11:30:00,120.21,120.42,120.2,120.39,5471.0,120.21,120.42,120.2,120.39,5471.0
2025-05-09 12:00:00,120.39,120.39,119.95,120.03,13184.0,120.39,120.39,119.95,120.03,13184.0
2025-05-09 12:30:00,120.04,120.08,119.77,119.88,15208.0,120.04,120.08,119.77,119.88,15208.0
2025-05-09 13:00:00,119.9,120.2,119.89,120.2,16172.0,119.9,120.2,119.89,120.2,16172.0
2025-05-09 13:30:00,120.22,120.31,120.19,120.29,8563.0,120.22,120.31,120.19,120.29,8563.0
2025-05-09 14:00:00,120.29,120.29,120.07,120.08,14065.0,120.29,120.29,120.07,120.08,14065.0
2025-05-09 14:30:00,120.12,120.18,120.1,120.15,16376.0,120.12,120.18,120.1,120.15,16376.0
2025-05-09 15:00:00,120.17,120.31,120.0,120.0,25226.0,120.17,120.31,120.0,120.0,25226.0
2025-05-09 15:30:00,119.94,120.29,119.86,120.28,126350.0,119.94,120.29,119.86,120.28,126350.0
2025-05-12 09:30:00,121.04,121.36,120.86,120.94,58848.0,121.04,121.36,120.86,120.94,58848.0
2025-05-12 10:00:00,120.95,121.19,120.8,120.86,34698.0,120.95,121.19,120.8,120.86,34698.0
2025-05-12 10:30:00,120.89,121.0,120.7,120.77,19808.0,120.89,121.0,120.7,120.77,19808.0
2025-05-12 11:00:00,120.76,120.9,120.52,120.59,18674.0,120.76,120.9,120.52,120.59,18674.0
2025-05-12 11:30:00,120.63,120.75,120.32,120.39,11873.0,120.63,120.75,120.32,120.39,11873.0
2025-05-12 12:00:00,120.48,120.69,120.47,120.64,13946.0,120.48,120.69,120.47,120.64,13946.0
2025-05-12 12:30:00,120.62,120.75,120.5,120.67,16245.0,120.62,120.75,120.5,120.67,16245.0
2025-05-12 13:00:00,120.69,120.72,120.43,120.5,16334.0,120.69,120.72,120.43,120.5,16334.0
2025-05-12 13:30:00,120.49,120.67,120.49,120.6,13923.0,120.49,120.67,120.49,120.6,13923.0
2025-05-12 14:00:00,120.57,120.61,120.45,120.48,16887.0,120.57,120.61,120.45,120.48,16887.0
2025-05-12 14:30:00,120.51,120.71,120.5,120.65,10653.0,120.51,120.71,120.5,120.65,10653.0
2025-05-12 15:00:00,120.64,120.79,120.63,120.71,26573.0,120.64,120.79,120.63,120.71,26573.0
2025-05-12 15:30:00,120.71,120.91,120.5,120.9,156229.0,120.71,120.91,120.5,120.9,156229.0
2025-05-13 09:30:00,121.3,121.3,120.66,121.05,42947.0,121.3,121.3,120.66,121.05,42947.0
2025-05-13 10:00:00,121.1,121.4,120.96,121.23,23432.0,121.1,121.4,120.96,121.23,23432.0
2025-05-13 10:30:00,121.21,121.48,121.21,121.43,16085.0,121.21,121.48,121.21,121.43,16085.0
2025-05-13 11:00:00,121.45,121.51,121.26,121.4,21314.0,121.45,121.51,121.26,121.4,21314.0
2025-05-13 11:30:00,121.37,121.54,121.31,121.35,9838.0,121.37,121.54,121.31,121.35,9838.0
2025-05-13 12:00:00,121.37,121.39,121.18,121.37,13145.0,121.37,121.39,121.18,121.37,13145.0
2025-05-13 12:30:00,121.41,121.54,121.38,121.48,10494.0,121.41,121.54,121.38,121.48,10494.0
2025-05-13 13:00:00,121.48,121.53,121.36,121.5,9217.0,121.48,121.53,121.36,121.5,9217.0
2025-05-13 13:30:00,121.54,121.63,121.48,121.51,15515.0,121.54,121.63,121.48,121.51,15515.0
2025-05-13 14:00:00,121.49,121.62,121.46,121.57,12974.0,121.49,121.62,121.46,121.57,12974.0
2025-05-13 14:30:00,121.58,121.72,121.5,121.7,23218.0,121.58,121.72,121.5,121.7,23218.0
2025-05-13 15:00:00,121.71,121.85,121.68,121.83,16248.0,121.71,121.85,121.68,121.83,16248.0
2025-05-13 15:30:00,121.84,121.9,121.74,121.8,96253.0,121.84,121.9,121.74,121.8,96253.0
2025-05-14 09:30:00,121.75,122.27,121.66,121.96,26441.0,121.75,122.27,121.66,121.96,26441.0
2025-05-14 10:00:00,121.92,121.97,121.78,121.88,29614.0,121.92,121.97,121.78,121.88,29614.0
2025-05-14 10:30:00,121.86,121.89,121.72,121.86,31532.0,121.86,121.89,121.72,121.86,31532.0
2025-05-14 11:00:00,121.86,121.89,121.61,121.82,29408.0,121.86,121.89,121.61,121.82,29408.0
2025-05-14 11:30:00,121.82,121.95,121.8,121.95,23146.0,121.82,121.95,121.8,121.95,23146.0
2025-05-14 12:00:00,121.92,122.06,121.91,122.04,14852.0,121.92,122.06,121.91,122.04,14852.0
2025-05-14 12:30:00,122.06,122.25,121.98,122.12,24032.0,122.06,122.25,121.98,122.12,24032.0
2025-05-14 13:00:00,122.1,122.13,121.87,121.97,25395.0,122.1,122.13,121.87,121.97,25395.0
2025-05-14 13:30:00,122.01,122.12,122.0,122.08,18047.0,122.01,122.12,122.0,122.08,18047.0
2025-05-14 14:00:00,122.08,122.15,122.0,122.07,17689.0,122.08,122.15,122.0,122.07,17689.0
2025-05-14 14:30:00,122.09,122.28,122.07,122.28,18444.0,122.09,122.28,122.07,122.28,18444.0
2025-05-14 15:00:00,122.29,122.53,122.26,122.43,19268.0,122.29,122.53,122.26,122.43,19268.0
2025-05-14 15:30:00,122.44,122.66,122.33,122.53,124180.0,122.44,122.66,122.33,122.53,124180.0
2025-05-15 09:30:00,122.5,123.8,122.5,123.73,92179.0,122.5,123.8,122.5,123.73,92179.0
2025-05-15 10:00:00,123.76,123.81,123.41,123.42,29709.0,123.76,123.81,123.41,123.42,29709.0
2025-05-15 10:30:00,123.44,123.86,123.43,123.76,108975.0,123.44,123.86,123.43,123.76,108975.0
2025-05-15 11:00:00,123.7,124.14,123.7,124.04,30653.0,123.7,124.14,123.7,124.04,30653.0
2025-05-15 11:30:00,124.05,124.15,124.01,124.15,29187.0,124.05,124.15,124.01,124.15,29187.0
2025-05-15 12:00:00,124.13,124.29,124.05,124.06,122137.0,124.13,124.29,124.05,124.06,122137.0
2025-05-15 12:30:00,124.08,124.18,124.0,124.13,22399.0,124.08,124.18,124.0,124.13,22399.0
2025-05-15 13:00:00,124.11,124.14,123.97,124.13,17490.0,124.11,124.14,123.97,124.13,17490.0
2025-05-15 13:30:00,124.13,124.13,123.97,124.0,16981.0,124.13,124.13,123.97,124.0,16981.0
2025-05-15 14:00:00,123.99,124.25,123.97,124.23,16082.0,123.99,124.25,123.97,124.23,16082.0
2025-05-15 14:30:00,124.26,124.45,124.25,124.44,28524.0,124.26,124.45,124.25,124.44,28524.0
2025-05-15 15:00:00,124.42,124.49,124.27,124.35,20545.0,124.42,124.49,124.27,124.35,20545.0
2025-05-15 15:30:00,124.36,124.88,124.32,124.8,177865.0,124.36,124.88,124.32,124.8,177865.0
2025-05-16 09:30:00,125.0,125.38,124.67,125.37,45473.0,125.0,125.38,124.67,125.37,45473.0
2025-05-16 10:00:00,125.32,125.43,125.09,125.19,20340.0,125.32,125.43,125.09,125.19,20340.0
2025-05-16 10:30:00,125.16,125.41,125.1,125.1,34681.0,125.16,125.41,125.1,125.1,34681.0
2025-05-16 11:00:00,125.13,125.26,125.04,125.12,40187.0,125.13,125.26,125.04,125.12,40187.0
2025-05-16 11:30:00,125.15,125.35,125.08,125.19,41490.0,125.15,125.35,125.08,125.19,41490.0
2025-05-16 12:00:00,125.2,125.37,125.19,125.35,23291.0,125.2,125.37,125.19,125.35,23291.0
2025-05-16 12:30:00,125.4,125.57,125.36,125.54,18210.0,125.4,125.57,125.36,125.54,18210.0
2025-05-16 13:00:00,125.56,125.76,125.55,125.72,49493.0,125.56,125.76,125.55,125.72,49493.0
2025-05-16 13:30:00,125.73,125.76,125.57,125.64,97216.0,125.73,125.76,125.57,125.64,97216.0
2025-05-16 14:00:00,125.63,125.72,125.58,125.63,51464.0,125.63,125.72,125.58,125.63,51464.0
2025-05-16 14:30:00,125.62,126.05,125.62,126.01,39650.0,125.62,126.05,125.62,126.01,39650.0
2025-05-16 15:00:00,126.01,126.04,125.82,125.87,65698.0,126.01,126.04,125.82,125.87,65698.0
2025-05-16 15:30:00,125.88,126.01,125.63,125.8,312874.0,125.88,126.01,125.63,125.8,312874.0
2025-05-19 09:30:00,125.55,126.65,125.21,126.56,24833.0,125.55,126.65,125.21,126.56,24833.0
2025-05-19 10:00:00,126.64,127.27,126.64,127.27,43466.0,126.64,127.27,126.64,127.27,43466.0
2025-05-19 10:30:00,127.3,127.44,127.0,127.0,34938.0,127.3,127.44,127.0,127.0,34938.0
2025-05-19 11:00:00,127.04,127.28,126.85,127.0,12684.0,127.04,127.28,126.85,127.0,12684.0
2025-05-19 11:30:00,126.99,127.21,126.92,127.16,18619.0,126.99,127.21,126.92,127.16,18619.0
2025-05-19 12:00:00,127.13,127.29,127.08,127.29,18637.0,127.13,127.29,127.08,127.29,18637.0
2025-05-19 12:30:00,127.29,127.39,127.24,127.35,27313.0,127.29,127.39,127.24,127.35,27313.0
2025-05-19 13:00:00,127.34,127.44,127.32,127.37,15323.0,127.34,127.44,127.32,127.37,15323.0
2025-05-19 13:30:00,127.33,127.37,127.03,127.04,109487.0,127.33,127.37,127.03,127.04,109487.0
2025-05-19 14:00:00,127.04,127.18,127.01,127.14,19529.0,127.04,127.18,127.01,127.14,19529.0
2025-05-19 14:30:00,127.12,127.26,126.86,127.03,46251.0,127.12,127.26,126.86,127.03,46251.0
2025-05-19 15:00:00,127.04,127.06,126.9,126.97,37006.0,127.04,127.06,126.9,126.97,37006.0
2025-05-19 15:30:00,126.97,127.14,126.81,127.09,182398.0,126.97,127.14,126.81,127.09,182398.0
2025-05-20 09:30:00,127.0,127.26,126.69,127.23,83193.0,127.0,127.26,126.69,127.23,83193.0
2025-05-20 10:00:00,127.24,127.48,127.11,127.26,63208.0,127.24,127.48,127.11,127.26,63208.0
2025-05-20 10:30:00,127.26,127.26,126.97,126.98,37152.0,127.26,127.26,126.97,126.98,37152.0
2025-05-20 11:00:00,126.99,127.14,126.82,126.87,41744.0,126.99,127.14,126.82,126.87,41744.0
2025-05-20 11:30:00,126.86,127.02,126.86,127.0,25318.0,126.86,127.02,126.86,127.0,25318.0
2025-05-20 12:00:00,127.0,127.04,126.76,126.78,26196.0,127.0,127.04,126.76,126.78,26196.0
2025-05-20 12:30:00,126.78,126.97,126.75,126.94,16474.0,126.78,126.97,126.75,126.94,16474.0
2025-05-20 13:00:00,126.95,127.03,126.93,127.0,33462.0,126.95,127.03,126.93,127.0,33462.0
2025-05-20 13:30:00,127.0,127.07,126.8,126.9,102741.0,127.0,127.07,126.8,126.9,102741.0
2025-05-20 14:00:00,126.93,127.02,126.55,126.63,193243.0,126.93,127.02,126.55,126.63,193243.0
2025-05-20 14:30:00,126.63,126.78,126.57,126.6,160181.0,126.63,126.78,126.57,126.6,160181.0
2025-05-20 15:00:00,126.6,126.73,126.26,126.64,126885.0,126.6,126.73,126.26,126.64,126885.0
2025-05-20 15:30:00,126.64,126.85,126.34,126.4,250690.0,126.64,126.85,126.34,126.4,250690.0
2025-05-21 09:30:00,126.24,126.57,125.9,126.41,57127.0,126.24,126.57,125.9,126.41,57127.0
2025-05-21 10:00:00,126.43,126.62,126.31,126.36,35805.0,126.43,126.62,126.31,126.36,35805.0
2025-05-21 10:30:00,126.34,126.49,126.12,126.47,47740.0,126.34,126.49,126.12,126.47,47740.0
2025-05-21 11:00:00,126.46,126.57,126.27,126.27,21474.0,126.46,126.57,126.27,126.27,21474.0
2025-05-21 11:30:00,126.3,126.41,126.16,126.31,20461.0,126.3,126.41,126.16,126.31,20461.0
2025-05-21 12:00:00,126.34,126.59,126.31,126.44,29337.0,126.34,126.59,126.31,126.44,29337.0
2025-05-21 12:30:00,126.42,126.64,126.37,126.56,28259.0,126.42,126.64,126.37,126.56,28259.0
2025-05-21 13:00:00,126.59,126.69,125.87,125.89,42287.0,126.59,126.69,125.87,125.89,42287.0
2025-05-21 13:30:00,125.87,126.36,125.7,126.06,47255.0,125.87,126.36,125.7,126.06,47255.0
2025-05-21 14:00:00,126.06,126.38,125.86,126.35,38260.0,126.06,126.38,125.86,126.35,38260.0
2025-05-21 14:30:00,126.35,126.48,126.22,126.26,33107.0,126.35,126.48,126.22,126.26,33107.0
2025-05-21 15:00:00,126.28,126.36,125.9,125.96,46869.0,126.28,126.36,125.9,125.96,46869.0
2025-05-21 15:30:00,125.97,126.3,125.77,125.8,210150.0,125.97,126.3,125.77,125.8,210150.0
2025-05-22 09:30:00,125.66,125.94,124.87,125.76,70879.0,125.66,125.94,124.87,125.76,70879.0
2025-05-22 10:00:00,125.79,126.19,125.79,125.95,39265.0,125.79,126.19,125.79,125.95,39265.0
2025-05-22 10:30:00,125.97,126.25,125.86,126.23,36564.0,125.97,126.25,125.86,126.23,36564.0
2025-05-22 11:00:00,126.22,126.4,126.08,126.36,37483.0,126.22,126.4,126.08,126.36,37483.0
2025-05-22 11:30:00,126.36,126.56,126.22,126.3,32026.0,126.36,126.56,126.22,126.3,32026.0
2025-05-22 12:00:00,126.3,126.52,126.24,126.4,40257.0,126.3,126.52,126.24,126.4,40257.0
2025-05-22 12:30:00,126.39,126.57,126.22,126.26,45942.0,126.39,126.57,126.22,126.26,45942.0
2025-05-22 13:00:00,126.28,126.48,126.18,126.48,44815.0,126.28,126.48,126.18,126.48,44815.0
2025-05-22 13:30:00,126.47,126.75,126.44,126.75,34058.0,126.47,126.75,126.44,126.75,34058.0
2025-05-22 14:00:00,126.73,126.89,126.72,126.82,35452.0,126.73,126.89,126.72,126.82,35452.0
2025-05-22 14:30:00,126.77,126.83,126.53,126.53,19878.0,126.77,126.83,126.53,126.53,19878.0
2025-05-22 15:00:00,126.53,127.0,126.48,126.91,72811.0,126.53,127.0,126.48,126.91,72811.0
2025-05-22 15:30:00,126.92,126.92,126.29,126.51,327015.0,126.92,126.92,126.29,126.51,327015.0
2025-05-23 09:30:00,126.44,127.12,126.07,127.06,56868.0,126.44,127.12,126.07,127.06,56868.0
2025-05-23 10:00:00,127.1,127.46,127.07,127.34,28183.0,127.1,127.46,127.07,127.34,28183.0
2025-05-23 10:30:00,127.35,127.52,127.24,127.37,34852.0,127.35,127.52,127.24,127.37,34852.0
2025-05-23 11:00:00,127.42,127.46,127.24,127.27,20208.0,127.42,127.46,127.24,127.27,20208.0
2025-05-23 11:30:00,127.28,127.63,127.28,127.58,17668.0,127.28,127.63,127.28,127.58,17668.0
2025-05-23 12:00:00,127.6,128.09,127.58,128.03,46022.0,127.6,128.09,127.58,128.03,46022.0
2025-05-23 12:30:00,128.01,128.28,127.93,128.14,33012.0,128.01,128.28,127.93,128.14,33012.0
2025-05-23 13:00:00,128.15,128.51,128.12,128.48,29865.0,128.15,128.51,128.12,128.48,29865.0
2025-05-23 13:30:00,128.47,128.73,128.47,128.54,29758.0,128.47,128.73,128.47,128.54,29758.0
2025-05-23 14:00:00,128.49,128.67,128.24,128.24,24715.0,128.49,128.67,128.24,128.24,24715.0
2025-05-23 14:30:00,128.24,128.56,128.23,128.46,74549.0,128.24,128.56,128.23,128.46,74549.0
2025-05-23 15:00:00,128.44,128.58,128.16,128.27,52617.0,128.44,128.58,128.16,128.27,52617.0
2025-05-23 15:30:00,128.27,128.4,128.04,128.33,339481.0,128.27,128.4,128.04,128.33,339481.0
2025-05-27 09:30:00,128.31,128.63,128.03,128.5,87368.0,128.31,128.63,128.03,128.5,87368.0
2025-05-27 10:00:00,128.6,128.82,128.5,128.68,32415.0,128.6,128.82,128.5,128.68,32415.0
2025-05-27 10:30:00,128.7,128.78,128.54,128.72,45880.0,128.7,128.78,128.54,128.72,45880.0
2025-05-27 11:00:00,128.74,128.98,128.74,128.94,28253.0,128.74,128.98,128.74,128.94,28253.0
2025-05-27 11:30:00,128.95,128.98,128.78,128.91,33507.0,128.95,128.98,128.78,128.91,33507.0
2025-05-27 12:00:00,128.91,129.17,128.91,129.06,68657.0,128.91,129.17,128.91,129.06,68657.0
2025-05-27 12:30:00,129.12,129.28,129.03,129.03,16004.0,129.12,129.28,129.03,129.03,16004.0
2025-05-27 13:00:00,129.05,129.22,128.96,129.07,17878.0,129.05,129.22,128.96,129.07,17878.0
2025-05-27 13:30:00,129.06,129.23,129.05,129.19,43277.0,129.06,129.23,129.05,129.19,43277.0
2025-05-27 14:00:00,129.19,129.31,129.11,129.19,33544.0,129.19,129.31,129.11,129.19,33544.0
2025-05-27 14:30:00,129.19,129.26,129.02,129.03,31316.0,129.19,129.26,129.02,129.03,31316.0
2025-05-27 15:00:00,129.02,129.23,129.0,129.17,69799.0,129.02,129.23,129.0,129.17,69799.0
2025-05-27 15:30:00,129.16,129.42,128.52,128.76,342830.0,129.16,129.42,128.52,128.76,342830.0
2025-05-28 09:30:00,128.43,129.04,128.41,128.89,54707.0,128.43,129.04,128.41,128.89,54707.0
2025-05-28 10:00:00,128.94,129.16,128.77,129.16,27814.0,128.94,129.16,128.77,129.16,27814.0
2025-05-28 10:30:00,129.13,129.27,128.95,129.26,46632.0,129.13,129.27,128.95,129.26,46632.0
2025-05-28 11:00:00,129.28,129.35,129.02,129.1,45632.0,129.28,129.35,129.02,129.1,45632.0
2025-05-28 11:30:00,129.11,129.19,129.03,129.06,25293.0,129.11,129.19,129.03,129.06,25293.0
2025-05-28 12:00:00,129.09,129.24,129.09,129.19,20799.0,129.09,129.24,129.09,129.19,20799.0
2025-05-28 12:30:00,129.22,129.3,129.15,129.19,10565.0,129.22,129.3,129.15,129.19,10565.0
2025-05-28 13:00:00,129.21,129.27,129.12,129.22,15971.0,129.21,129.27,129.12,129.22,15971.0
2025-05-28 13:30:00,129.2,129.24,129.1,129.14,18187.0,129.2,129.24,129.1,129.14,18187.0
2025-05-28 14:00:00,129.14,129.39,129.11,129.35,21786.0,129.14,129.39,129.11,129.35,21786.0
2025-05-28 14:30:00,129.36,129.4,129.07,129.37,34083.0,129.36,129.4,129.07,129.37,34083.0
2025-05-28 15:00:00,129.37,129.46,129.21,129.22,83289.0,129.37,129.46,129.21,129.22,83289.0
2025-05-28 15:30:00,129.22,129.29,128.85,129.02,270912.0,129.22,129.29,128.85,129.02,270912.0
2025-05-29 09:30:00,128.67,128.75,124.94,125.2,238570.0,128.67,128.75,124.94,125.2,238570.0
2025-05-29 10:00:00,125.2,125.53,124.6,124.83,167724.0,125.2,125.53,124.6,124.83,167724.0
2025-05-29 10:30:00,124.77,125.0,124.27,124.89,126193.0,124.77,125.0,124.27,124.89,126193.0
2025-05-29 11:00:00,124.92,125.49,124.9,125.46,75347.0,124.92,125.49,124.9,125.46,75347.0
2025-05-29 11:30:00,125.51,125.51,124.46,124.54,100029.0,125.51,125.51,124.46,124.54,100029.0
2025-05-29 12:00:00,124.63,125.36,124.63,125.25,91259.0,124.63,125.36,124.63,125.25,91259.0
2025-05-29 12:30:00,125.26,125.41,125.15,125.35,58356.0,125.26,125.41,125.15,125.35,58356.0
2025-05-29 13:00:00,125.32,125.48,125.12,125.12,61660.0,125.32,125.48,125.12,125.12,61660.0
2025-05-29 13:30:00,125.13,125.35,124.98,125.26,37419.0,125.13,125.35,124.98,125.26,37419.0
2025-05-29 14:00:00,125.32,125.46,125.14,125.29,49820.0,125.32,125.46,125.14,125.29,49820.0
2025-05-29 14:30:00,125.29,125.39,124.81,124.82,59809.0,125.29,125.39,124.81,124.82,59809.0
2025-05-29 15:00:00,124.83,125.15,124.76,125.03,56667.0,124.83,125.15,124.76,125.03,56667.0
2025-05-29 15:30:00,125.02,125.29,124.81,124.92,267224.0,125.02,125.29,124.81,124.92,267224.0
2025-05-30 09:30:00,124.88,125.44,124.19,125.08,56146.0,124.88,125.44,124.19,125.08,56146.0
2025-05-30 10:00:00,125.14,125.72,125.12,125.39,39373.0,125.14,125.72,125.12,125.39,39373.0
2025-05-30 10:30:00,125.38,126.12,125.37,125.92,52994.0,125.38,126.12,125.37,125.92,52994.0
2025-05-30 11:00:00,125.91,126.37,125.91,126.28,89557.0,125.91,126.37,125.91,126.28,89557.0
2025-05-30 11:30:00,126.24,126.46,126.15,126.39,44524.0,126.24,126.46,126.15,126.39,44524.0
2025-05-30 12:00:00,126.41,126.5,125.99,126.0,31732.0,126.41,126.5,125.99,126.0,31732.0
2025-05-30 12:30:00,125.93,126.18,125.8,126.17,30996.0,125.93,126.18,125.8,126.17,30996.0
2025-05-30 13:00:00,126.14,126.41,126.13,126.24,35557.0,126.14,126.41,126.13,126.24,35557.0
2025-05-30 13:30:00,126.25,126.4,126.13,126.2,27130.0,126.25,126.4,126.13,126.2,27130.0
2025-05-30 14:00:00,126.22,126.75,126.22,126.72,56927.0,126.22,126.75,126.22,126.72,56927.0
2025-05-30 14:30:00,126.74,126.96,126.69,126.89,57770.0,126.74,126.96,126.69,126.89,57770.0
2025-05-30 15:00:00,126.88,127.17,126.88,127.02,54162.0,126.88,127.17,126.88,127.02,54162.0
2025-05-30 15:30:00,127.03,127.15,126.37,126.62,279855.0,127.03,127.15,126.37,126.62,279855.0
2025-06-02 09:30:00,126.57,127.07,126.22,126.88,70549.0,126.57,127.07,126.22,126.88,70549.0
2025-06-02 10:00:00,126.81,126.9,126.53,126.83,41071.0,126.81,126.9,126.53,126.83,41071.0
2025-06-02 10:30:00,126.84,126.87,126.67,126.7,27221.0,126.84,126.87,126.67,126.7,27221.0
2025-06-02 11:00:00,126.69,126.95,126.56,126.83,24831.0,126.69,126.95,126.56,126.83,24831.0
2025-06-02 11:30:00,126.84,127.47,126.8,127.39,79627.0,126.84,127.47,126.8,127.39,79627.0
2025-06-02 12:00:00,127.39,127.42,127.21,127.25,27288.0,127.39,127.42,127.21,127.25,27288.0
2025-06-02 12:30:00,127.23,127.35,127.09,127.35,27019.0,127.23,127.35,127.09,127.35,27019.0
2025-06-02 13:00:00,127.37,127.41,127.04,127.06,20706.0,127.37,127.41,127.04,127.06,20706.0
2025-06-02 13:30:00,127.06,127.36,127.06,127.33,28433.0,127.06,127.36,127.06,127.33,28433.0
2025-06-02 14:00:00,127.32,127.42,127.22,127.39,27249.0,127.32,127.42,127.22,127.39,27249.0
2025-06-02 14:30:00,127.44,127.7,127.44,127.65,30267.0,127.44,127.7,127.44,127.65,30267.0
2025-06-02 15:00:00,127.65,127.83,127.63,127.78,29905.0,127.65,127.83,127.63,127.78,29905.0
2025-06-02 15:30:00,127.79,127.96,127.72,127.88,132847.0,127.79,127.96,127.72,127.88,132847.0
2025-06-03 09:30:00,127.76,128.32,127.54,127.55,68057.0,127.76,128.32,127.54,127.55,68057.0
2025-06-03 10:00:00,127.56,128.08,127.42,128.03,55025.0,127.56,128.08,127.42,128.03,55025.0
2025-06-03 10:30:00,128.03,128.14,127.89,128.03,29460.0,128.03,128.14,127.89,128.03,29460.0
2025-06-03 11:00:00,128.03,128.15,127.96,128.03,33238.0,128.03,128.15,127.96,128.03,33238.0
2025-06-03 11:30:00,128.03,128.14,127.9,128.02,18271.0,128.03,128.14,127.9,128.02,18271.0
2025-06-03 12:00:00,128.01,128.04,127.69,127.84,40260.0,128.01,128.04,127.69,127.84,40260.0
2025-06-03 12:30:00,127.79,127.83,127.57,127.69,20859.0,127.79,127.83,127.57,127.69,20859.0
2025-06-03 13:00:00,127.7,127.95,127.67,127.93,15203.0,127.7,127.95,127.67,127.93,15203.0
2025-06-03 13:30:00,127.94,127.99,127.87,127.87,26466.0,127.94,127.99,127.87,127.87,26466.0
2025-06-03 14:00:00,127.88,127.88,127.76,127.82,32856.0,127.88,127.88,127.76,127.82,32856.0
2025-06-03 14:30:00,127.82,127.86,127.66,127.74,39511.0,127.82,127.86,127.66,127.74,39511.0
2025-06-03 15:00:00,127.75,127.83,127.54,127.56,40626.0,127.75,127.83,127.54,127.56,40626.0
2025-06-03 15:30:00,127.56,127.72,127.48,127.49,171417.0,127.56,127.72,127.48,127.49,171417.0
2025-06-04 09:30:00,127.78,127.96,127.42,127.77,39020.0,127.78,127.96,127.42,127.77,39020.0
2025-06-04 10:00:00,127.78,127.98,127.68,127.85,20215.0,127.78,127.98,127.68,127.85,20215.0
2025-06-04 10:30:00,127.83,127.92,127.46,127.52,26880.0,127.83,127.92,127.46,127.52,26880.0
2025-06-04 11:00:00,127.56,127.62,127.32,127.38,16402.0,127.56,127.62,127.32,127.38,16402.0
2025-06-04 11:30:00,127.35,127.75,127.2,127.63,43537.0,127.35,127.75,127.2,127.63,43537.0
2025-06-04 12:00:00,127.61,127.69,127.33,127.39,36636.0,127.61,127.69,127.33,127.39,36636.0
2025-06-04 12:30:00,127.4,127.81,127.4,127.77,25582.0,127.4,127.81,127.4,127.77,25582.0
2025-06-04 13:00:00,127.83,127.87,127.73,127.79,24704.0,127.83,127.87,127.73,127.79,24704.0
2025-06-04 13:30:00,127.8,127.93,127.79,127.82,17685.0,127.8,127.93,127.79,127.82,17685.0
2025-06-04 14:00:00,127.84,127.86,127.66,127.74,11497.0,127.84,127.86,127.66,127.74,11497.0
2025-06-04 14:30:00,127.74,127.75,127.57,127.59,19329.0,127.74,127.75,127.57,127.59,19329.0
2025-06-04 15:00:00,127.59,127.74,127.52,127.67,31010.0,127.59,127.74,127.52,127.67,31010.0
2025-06-04 15:30:00,127.66,127.67,127.32,127.34,151237.0,127.66,127.67,127.32,127.34,151237.0
2025-06-05 09:30:00,128.27,128.5,127.15,127.33,40241.0,128.27,128.5,127.15,127.33,40241.0
2025-06-05 10:00:00,127.33,127.4,127.08,127.32,40438.0,127.33,127.4,127.08,127.32,40438.0
2025-06-05 10:30:00,127.35,127.59,127.17,127.34,33742.0,127.35,127.59,127.17,127.34,33742.0
2025-06-05 11:00:00,127.35,127.63,127.33,127.56,35967.0,127.35,127.63,127.33,127.56,35967.0
2025-06-05 11:30:00,127.55,127.56,127.32,127.38,20514.0,127.55,127.56,127.32,127.38,20514.0
2025-06-05 12:00:00,127.35,127.43,127.3,127.4,11240.0,127.35,127.43,127.3,127.4,11240.0
2025-06-05 12:30:00,127.43,127.51,127.14,127.25,21682.0,127.43,127.51,127.14,127.25,21682.0
2025-06-05 13:00:00,127.24,127.63,127.23,127.44,15437.0,127.24,127.63,127.23,127.44,15437.0
2025-06-05 13:30:00,127.46,127.54,127.44,127.49,14957.0,127.46,127.54,127.44,127.49,14957.0
2025-06-05 14:00:00,127.49,127.49,127.09,127.35,27583.0,127.49,127.49,127.09,127.35,27583.0
2025-06-05 14:30:00,127.32,127.48,127.31,127.45,23535.0,127.32,127.48,127.31,127.45,23535.0
2025-06-05 15:00:00,127.45,127.49,127.05,127.19,32365.0,127.45,127.49,127.05,127.19,32365.0
2025-06-05 15:30:00,127.22,127.32,126.91,126.98,156241.0,127.22,127.32,126.91,126.98,156241.0
2025-06-06 09:30:00,127.56,128.0,127.4,127.87,41442.0,127.56,128.0,127.4,127.87,41442.0
2025-06-06 10:00:00,127.93,128.09,127.71,128.04,15482.0,127.93,128.09,127.71,128.04,15482.0
2025-06-06 10:30:00,128.06,128.14,127.64,127.67,21540.0,128.06,128.14,127.64,127.67,21540.0
2025-06-06 11:00:00,127.65,127.83,127.53,127.6,20175.0,127.65,127.83,127.53,127.6,20175.0
2025-06-06 11:30:00,127.63,127.73,127.56,127.66,16935.0,127.63,127.73,127.56,127.66,16935.0
2025-06-06 12:00:00,127.67,127.74,127.54,127.65,10952.0,127.67,127.74,127.54,127.65,10952.0
2025-06-06 12:30:00,127.64,127.69,127.4,127.44,18174.0,127.64,127.69,127.4,127.44,18174.0
2025-06-06 13:00:00,127.46,127.54,127.39,127.45,14245.0,127.46,127.54,127.39,127.45,14245.0
2025-06-06 13:30:00,127.48,127.59,127.45,127.55,8285.0,127.48,127.59,127.45,127.55,8285.0
2025-06-06 14:00:00,127.55,127.57,127.43,127.46,16061.0,127.55,127.57,127.43,127.46,16061.0
2025-06-06 14:30:00,127.47,127.54,127.4,127.44,18136.0,127.47,127.54,127.4,127.44,18136.0
2025-06-06 15:00:00,127.46,127.48,127.37,127.39,26587.0,127.46,127.48,127.37,127.39,26587.0
2025-06-06 15:30:00,127.39,127.52,127.31,127.52,253425.0,127.39,127.52,127.31,127.52,253425.0
2025-06-09 09:30:00,127.29,127.57,127.1,127.4,33511.0,127.29,127.57,127.1,127.4,33511.0
2025-06-09 10:00:00,127.38,127.45,127.16,127.29,27849.0,127.38,127.45,127.16,127.29,27849.0
2025-06-09 10:30:00,127.28,127.62,127.23,127.57,25856.0,127.28,127.62,127.23,127.57,25856.0
2025-06-09 11:00:00,127.61,127.67,127.49,127.62,15163.0,127.61,127.67,127.49,127.62,15163.0
2025-06-09 11:30:00,127.61,127.82,127.6,127.81,17528.0,127.61,127.82,127.6,127.81,17528.0
2025-06-09 12:00:00,127.78,127.81,127.64,127.64,15808.0,127.78,127.81,127.64,127.64,15808.0
2025-06-09 12:30:00,127.63,127.69,127.55,127.62,10688.0,127.63,127.69,127.55,127.62,10688.0
2025-06-09 13:00:00,127.61,127.76,127.6,127.74,8046.0,127.61,127.76,127.6,127.74,8046.0
2025-06-09 13:30:00,127.77,127.77,127.62,127.62,19757.0,127.77,127.77,127.62,127.62,19757.0
2025-06-09 14:00:00,127.62,127.76,127.57,127.71,17928.0,127.62,127.76,127.57,127.71,17928.0
2025-06-09 14:30:00,127.74,127.78,127.65,127.73,16203.0,127.74,127.78,127.65,127.73,16203.0
2025-06-09 15:00:00,127.72,127.75,127.51,127.52,23845.0,127.72,127.75,127.51,127.52,23845.0
2025-06-09 15:30:00,127.53,127.66,127.39,127.6,107706.0,127.53,127.66,127.39,127.6,107706.0
2025-06-10 09:30:00,127.8,128.27,127.7,128.16,43570.0,127.8,128.27,127.7,128.16,43570.0
2025-06-10 10:00:00,128.16,128.25,127.89,128.06,22262.0,128.16,128.25,127.89,128.06,22262.0
2025-06-10 10:30:00,128.04,128.07,127.82,127.93,18609.0,128.04,128.07,127.82,127.93,18609.0
2025-06-10 11:00:00,128.0,128.18,127.96,128.04,22760.0,128.0,128.18,127.96,128.04,22760.0
2025-06-10 11:30:00,128.05,128.15,127.84,128.09,17028.0,128.05,128.15,127.84,128.09,17028.0
2025-06-10 12:00:00,128.1,128.3,128.1,128.23,14549.0,128.1,128.3,128.1,128.23,14549.0
2025-06-10 12:30:00,128.21,128.3,128.16,128.17,13412.0,128.21,128.3,128.16,128.17,13412.0
2025-06-10 13:00:00,128.16,128.22,128.06,128.06,10977.0,128.16,128.22,128.06,128.06,10977.0
2025-06-10 13:30:00,128.04,128.13,128.01,128.02,14304.0,128.04,128.13,128.01,128.02,14304.0
2025-06-10 14:00:00,128.0,128.0,127.85,127.92,18420.0,128.0,128.0,127.85,127.92,18420.0
2025-06-10 14:30:00,127.91,128.03,127.86,128.01,15877.0,127.91,128.03,127.86,128.01,15877.0
2025-06-10 15:00:00,128.02,128.08,127.93,127.93,35721.0,128.02,128.08,127.93,127.93,35721.0
2025-06-10 15:30:00,127.94,128.35,127.9,128.32,129099.0,127.94,128.35,127.9,128.32,129099.0
2025-06-11 09:30:00,128.79,129.0,128.3,128.91,56883.0,128.79,129.0,128.3,128.91,56883.0
2025-06-11 10:00:00,128.94,129.02,128.82,128.93,22731.0,128.94,129.02,128.82,128.93,22731.0
2025-06-11 10:30:00,128.93,129.04,128.65,128.65,21216.0,128.93,129.04,128.65,128.65,21216.0
2025-06-11 11:00:00,128.69,128.69,128.5,128.57,10230.0,128.69,128.69,128.5,128.57,10230.0
2025-06-11 11:30:00,128.6,128.6,128.24,128.32,13560.0,128.6,128.6,128.24,128.32,13560.0
2025-06-11 12:00:00,128.33,128.33,128.07,128.28,21011.0,128.33,128.33,128.07,128.28,21011.0
2025-06-11 12:30:00,128.29,128.37,128.22,128.37,7725.0,128.29,128.37,128.22,128.37,7725.0
2025-06-11 13:00:00,128.4,128.58,128.37,128.55,9558.0,128.4,128.58,128.37,128.55,9558.0
2025-06-11 13:30:00,128.57,128.61,128.47,128.5,23649.0,128.57,128.61,128.47,128.5,23649.0
2025-06-11 14:00:00,128.5,128.52,128.15,128.3,22293.0,128.5,128.52,128.15,128.3,22293.0
2025-06-11 14:30:00,128.27,128.3,128.02,128.02,29801.0,128.27,128.3,128.02,128.02,29801.0
2025-06-11 15:00:00,128.03,128.09,127.88,128.02,29135.0,128.03,128.09,127.88,128.02,29135.0
2025-06-11 15:30:00,128.03,128.1,127.86,127.86,124223.0,128.03,128.1,127.86,127.86,124223.0
2025-06-12 09:30:00,128.16,128.59,128.08,128.17,51165.0,128.16,128.59,128.08,128.17,51165.0
2025-06-12 10:00:00,128.16,128.56,128.15,128.48,14452.0,128.16,128.56,128.15,128.48,14452.0
2025-06-12 10:30:00,128.46,128.55,128.3,128.33,18956.0,128.46,128.55,128.3,128.33,18956.0
2025-06-12 11:00:00,128.33,128.4,128.11,128.14,16761.0,128.33,128.4,128.11,128.14,16761.0
2025-06-12 11:30:00,128.16,128.22,128.1,128.18,21185.0,128.16,128.22,128.1,128.18,21185.0
2025-06-12 12:00:00,128.21,128.41,128.18,128.39,15277.0,128.21,128.41,128.18,128.39,15277.0
2025-06-12 12:30:00,128.35,128.4,128.25,128.35,17248.0,128.35,128.4,128.25,128.35,17248.0
2025-06-12 13:00:00,128.36,128.42,128.31,128.36,15706.0,128.36,128.42,128.31,128.36,15706.0
2025-06-12 13:30:00,128.37,128.51,128.37,128.47,16908.0,128.37,128.51,128.37,128.47,16908.0
2025-06-12 14:00:00,128.47,128.6,128.45,128.55,18915.0,128.47,128.6,128.45,128.55,18915.0
2025-06-12 14:30:00,128.55,128.72,128.49,128.71,10048.0,128.55,128.72,128.49,128.71,10048.0
2025-06-12 15:00:00,128.67,128.78,128.64,128.77,26490.0,128.67,128.78,128.64,128.77,26490.0
2025-06-12 15:30:00,128.8,128.87,128.67,128.81,117058.0,128.8,128.87,128.67,128.81,117058.0
2025-06-13 09:30:00,128.02,128.1,127.42,127.59,34381.0,128.02,128.1,127.42,127.59,34381.0
2025-06-13 10:00:00,127.64,127.77,127.35,127.68,23323.0,127.64,127.77,127.35,127.68,23323.0
2025-06-13 10:30:00,127.69,128.09,127.63,128.07,24218.0,127.69,128.09,127.63,128.07,24218.0
2025-06-13 11:00:00,128.1,128.39,128.06,128.34,19365.0,128.1,128.39,128.06,128.34,19365.0
2025-06-13 11:30:00,128.4,128.47,128.28,128.35,27517.0,128.4,128.47,128.28,128.35,27517.0
2025-06-13 12:00:00,128.36,128.51,128.28,128.41,12983.0,128.36,128.51,128.28,128.41,12983.0
2025-06-13 12:30:00,128.41,128.62,128.2,128.45,19548.0,128.41,128.62,128.2,128.45,19548.0
2025-06-13 13:00:00,128.43,128.43,128.11,128.12,13372.0,128.43,128.43,128.11,128.12,13372.0
2025-06-13 13:30:00,128.11,128.21,128.0,128.13,18584.0,128.11,128.21,128.0,128.13,18584.0
2025-06-13 14:00:00,128.13,128.2,127.86,127.86,26295.0,128.13,128.2,127.86,127.86,26295.0
2025-06-13 14:30:00,127.87,127.87,127.63,127.82,21167.0,127.87,127.87,127.63,127.82,21167.0
2025-06-13 15:00:00,127.82,127.97,127.74,127.77,33224.0,127.82,127.97,127.74,127.77,33224.0
2025-06-13 15:30:00,127.78,127.93,127.65,127.78,178498.0,127.78,127.93,127.65,127.78,178498.0
2025-06-16 09:30:00,128.45,129.54,128.24,129.54,51838.0,128.45,129.54,128.24,129.54,51838.0
2025-06-16 10:00:00,129.56,129.86,129.51,129.78,28852.0,129.56,129.86,129.51,129.78,28852.0
2025-06-16 10:30:00,129.79,129.9,129.66,129.81,23138.0,129.79,129.9,129.66,129.81,23138.0
2025-06-16 11:00:00,129.82,129.86,129.57,129.57,15376.0,129.82,129.86,129.57,129.57,15376.0
2025-06-16 11:30:00,129.6,129.9,129.5,129.7,39064.0,129.6,129.9,129.5,129.7,39064.0
2025-06-16 12:00:00,129.72,129.92,129.72,129.9,23072.0,129.72,129.92,129.72,129.9,23072.0
2025-06-16 12:30:00,129.96,130.0,129.77,129.79,22121.0,129.96,130.0,129.77,129.79,22121.0
2025-06-16 13:00:00,129.81,129.81,129.32,129.47,28839.0,129.81,129.81,129.32,129.47,28839.0
2025-06-16 13:30:00,129.45,129.53,129.36,129.43,17516.0,129.45,129.53,129.36,129.43,17516.0
2025-06-16 14:00:00,129.42,129.48,129.36,129.36,10600.0,129.42,129.48,129.36,129.36,10600.0
2025-06-16 14:30:00,129.34,129.36,129.28,129.31,10313.0,129.34,129.36,129.28,129.31,10313.0
2025-06-16 15:00:00,129.3,129.3,129.03,129.09,23445.0,129.3,129.3,129.03,129.09,23445.0
2025-06-16 15:30:00,129.1,129.14,128.82,128.88,131400.0,129.1,129.14,128.82,128.88,131400.0
2025-06-17 09:30:00,128.63,129.02,128.23,128.88,40108.0,128.63,129.02,128.23,128.88,40108.0
2025-06-17 10:00:00,128.94,128.96,128.73,128.8,8821.0,128.94,128.96,128.73,128.8,8821.0
2025-06-17 10:30:00,128.76,128.88,128.6,128.8,9222.0,128.76,128.88,128.6,128.8,9222.0
2025-06-17 11:00:00,128.79,129.03,128.66,128.66,17438.0,128.79,129.03,128.66,128.66,17438.0
2025-06-17 11:30:00,128.65,128.73,128.6,128.67,13895.0,128.65,128.73,128.6,128.67,13895.0
2025-06-17 12:00:00,128.69,128.86,128.62,128.66,15117.0,128.69,128.86,128.62,128.66,15117.0
2025-06-17 12:30:00,128.65,128.67,128.23,128.23,11758.0,128.65,128.67,128.23,128.23,11758.0
2025-06-17 13:00:00,128.24,128.33,127.91,127.92,8745.0,128.24,128.33,127.91,127.92,8745.0
2025-06-17 13:30:00,127.89,128.09,127.79,127.85,13712.0,127.89,128.09,127.79,127.85,13712.0
2025-06-17 14:00:00,127.79,127.9,127.69,127.72,18452.0,127.79,127.9,127.69,127.72,18452.0
2025-06-17 14:30:00,127.72,127.9,127.7,127.89,12730.0,127.72,127.9,127.7,127.89,12730.0
2025-06-17 15:00:00,127.91,128.08,127.84,128.04,19812.0,127.91,128.08,127.84,128.04,19812.0
2025-06-17 15:30:00,128.04,128.09,127.84,128.0,124600.0,128.04,128.09,127.84,128.0,124600.0
2025-06-18 09:30:00,128.4,128.74,128.25,128.59,30392.0,128.4,128.74,128.25,128.59,30392.0
2025-06-18 10:00:00,128.49,128.78,128.48,128.6,18900.0,128.49,128.78,128.48,128.6,18900.0
2025-06-18 10:30:00,128.59,128.67,128.24,128.33,21367.0,128.59,128.67,128.24,128.33,21367.0
2025-06-18 11:00:00,128.29,128.4,128.13,128.33,12258.0,128.29,128.4,128.13,128.33,12258.0
2025-06-18 11:30:00,128.36,128.5,128.33,128.35,10577.0,128.36,128.5,128.33,128.35,10577.0
2025-06-18 12:00:00,128.35,128.63,128.35,128.49,15306.0,128.35,128.63,128.35,128.49,15306.0
2025-06-18 12:30:00,128.44,128.49,128.35,128.46,9699.0,128.44,128.49,128.35,128.46,9699.0
2025-06-18 13:00:00,128.44,128.57,128.44,128.55,11184.0,128.44,128.57,128.44,128.55,11184.0
2025-06-18 13:30:00,128.55,128.67,128.43,128.56,22882.0,128.55,128.67,128.43,128.56,22882.0
2025-06-18 14:00:00,128.58,128.85,128.57,128.74,21748.0,128.58,128.85,128.57,128.74,21748.0
2025-06-18 14:30:00,128.75,128.86,128.19,128.24,21585.0,128.75,128.86,128.19,128.24,21585.0
2025-06-18 15:00:00,128.22,128.45,128.17,128.24,34826.0,128.22,128.45,128.17,128.24,34826.0
2025-06-18 15:30:00,128.21,128.48,127.98,128.06,203076.0,128.21,128.48,127.98,128.06,203076.0
2025-06-20 09:30:00,128.74,128.94,127.2,127.24,48905.0,128.74,128.94,127.2,127.24,48905.0
2025-06-20 10:00:00,127.3,127.65,127.3,127.36,13669.0,127.3,127.65,127.3,127.36,13669.0
2025-06-20 10:30:00,127.34,127.46,127.23,127.35,17526.0,127.34,127.46,127.23,127.35,17526.0
2025-06-20 11:00:00,127.31,127.56,127.24,127.51,13007.0,127.31,127.56,127.24,127.51,13007.0
2025-06-20 11:30:00,127.5,127.5,127.3,127.33,18514.0,127.5,127.5,127.3,127.33,18514.0
2025-06-20 12:00:00,127.32,127.56,127.23,127.53,20072.0,127.32,127.56,127.23,127.53,20072.0
2025-06-20 12:30:00,127.57,127.69,127.49,127.54,12942.0,127.57,127.69,127.49,127.54,12942.0
2025-06-20 13:00:00,127.55,127.58,127.35,127.36,21546.0,127.55,127.58,127.35,127.36,21546.0
2025-06-20 13:30:00,127.29,127.37,127.19,127.31,22852.0,127.29,127.37,127.19,127.31,22852.0
2025-06-20 14:00:00,127.29,127.58,127.29,127.46,16580.0,127.29,127.58,127.29,127.46,16580.0
2025-06-20 14:30:00,127.49,127.5,127.34,127.34,12730.0,127.49,127.5,127.34,127.34,12730.0
2025-06-20 15:00:00,127.34,127.46,127.26,127.26,36643.0,127.34,127.46,127.26,127.26,36643.0
2025-06-20 15:30:00,127.27,127.39,127.15,127.28,130128.0,127.27,127.39,127.15,127.28,130128.0